19.06.2021 11:56:53
NASDAQ OTHER FINANCE
11765.40
USD
-143.5494
-1.21%
18.06.2021 23:15
 
Chart
Kursdaten
Kurs 11765.40 Eröffnung 11821.68
Diff. absolut -143.55 Tages-Hoch 11866.35
Diff. % -1.21 % Tages-Tief 11758.88
Volumen 311853 Umsatz -
Schlusskurs vom 17.06.2021 11908.95 Volatilität in % -
Börse Letzter Handel 18.06.2021 / 23:15
Währung USD Aktualisierungsstand 19.06.2021 / 11:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 10.14% 12180.9 10445.4
1 Woche -0.95% 11960.8 11758.9
1 Monat 4.04% 11987.4 11090.1
3 Monate 2.26% 11987.4 11034.3
6 Monate 10.11% 12180.9 10445.4
1 Jahr 27.37% 12180.9 8754.1
3 Jahre 39.74% 12180.9 5952.8
31.16
26.51
13.48
1.13
10.14
11.56
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":22.354198480055,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":10.14,"chartHeight":20.842632577672,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1933116163506,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.56,"chartHeight":21.538441720196,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.467930661637,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.94,"chartHeight":22.900147058017,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.363304905269,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.775722753603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":8.77,"chartHeight":20.072028896565,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.048010000105,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.907032804924,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.54,"chartHeight":17.633393241807,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.633384706695,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.447143308219,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.61,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.06.2021 11:56:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
10XCAP.VENT.AC.A DL- 9.99 0.00% 0.00 34076 9.96 9.95 10.00 100 9.96 10.03 2800 -0.30% 0.00%
26 CAPITAL ACQ. ADL- 9.70 0.00% 0.00 13059 9.71 9.67 9.71 1100 9.69 9.70 100 -0.10% 0.00%
360 DIGITECH INC.SP. 43.20 -1.93% -0.85 3133845 44.28 42.61 44.62 600 43.05 43.98 100 7.06% 266.41%
5:01 ACQ.C. CL.A DL- 10.01 - - - - - - 400 10.01 10.15 400 0.00% -1.57%
7GC CO. HLD.CL.ADL-, 9.74 0.00% 0.00 18809 9.75 9.74 9.75 19100 9.74 9.77 900 -0.31% 0.00%
890 5TH AVN.PRTN.A - 9.77 -0.31% -0.03 231 9.77 9.77 9.77 1500 9.66 9.98 100 -0.81% 0.00%
9F Inc. A 2.65 -6.69% -0.19 6656010 2.73 2.56 2.98 100 2.65 2.67 400 11.34% 154.81%
ABG ACQ.CORP.I A DL- 9.92 -0.14% -0.01 304 9.95 9.92 9.95 14700 9.90 9.95 2500 -0.24% 0.00%
ACE CONV.ACQ. A DL-, 9.98 0.00% 0.00 209234 9.99 9.96 10.01 300 9.95 10.01 1500 -3.11% -2.35%
ACE GLOB 10.03 - - - - - - 2500 9.93 10.15 1000 0.25% 0.00%
ACIES ACQ. CL.A DL-, 8.22 -6.06% -0.53 661916 8.75 7.87 8.88 500 8.40 8.60 100 -17.80% -20.19%
ACON S2 ACQ. CL.ADL- 9.93 0.20% 0.02 150507 9.86 9.85 9.93 100 9.83 9.93 800 0.10% -1.49%
AEQUI ACQ. CL.A DL-, 9.76 0.21% 0.02 120 9.76 9.76 9.76 500 9.68 10.00 1000 0.10% 0.00%
AF ACQU 9.70 0.05% 0.01 6104 9.70 9.70 9.70 300 9.70 9.80 300 0.00% 0.00%
AFC GAMMA INC. DL -, 22.04 -3.54% -0.81 265905 22.70 22.02 23.58 100 22.04 25.30 300 -8.51% 0.00%
AGBA ACQUISITION DL- 10.70 -0.47% -0.05 62956 10.70 10.69 10.71 2500 10.68 10.72 1000 -0.19% 1.52%
AGILE GROWTH A DL-,0 9.74 - - - - - - 300 9.69 9.89 100 0.72% 0.00%
AGNC Investment 16.70 -1.71% -0.29 16761281 16.88 16.60 16.93 600 16.71 16.73 100 -5.70% 7.05%
ALBERTON ACQUSITION 11.16 -0.09% -0.01 1848 11.17 11.16 11.17 500 11.17 11.25 300 -0.36% -2.19%
ALERUS FINANCIAL COR 33.30 5.38% 1.70 141868 31.04 31.00 33.30 100 27.85 33.30 100 1.68% 21.67%
ALK GLOBAL ACQ.A DL- 9.90 0.20% 0.02 321871 9.88 9.87 9.97 1200 9.85 9.97 400 -0.10% 0.00%
ALPHA CAP.ACQ.A DL-, 9.70 -0.51% -0.05 10919 9.70 9.66 9.71 1200 9.70 9.77 100 -0.31% 0.00%
ALPHA HLTH.AC. A DL- 10.17 -0.10% -0.01 117891 10.19 10.04 10.30 5000 10.08 10.40 2000 -8.38% 0.00%
Alset EHome Internat 4.91 -3.73% -0.19 1189277 5.00 4.76 5.08 2000 4.80 4.91 400 -9.91% -17.89%
ALTIMETER GRWTH.A -, 11.76 0.09% 0.01 290662 11.67 11.57 11.77 3200 11.69 11.84 100 0.17% -8.55%
Altisource Ptf Solns 7.03 -1.40% -0.10 104873 7.10 6.94 7.22 100 6.80 7.50 1400 -1.54% -45.42%
ALTITUDE ACQ. A DL-, 9.80 0.10% 0.01 108080 9.79 9.78 9.80 100 9.75 9.78 100 -0.10% 0.00%
AMER.FI.MULTIFAM.INV 6.38 -2.89% -0.19 333021 6.49 6.35 6.67 500 6.31 6.98 100 0.00% 50.12%
AMEN ACQU 9.93 0.30% 0.03 38505 9.87 9.87 9.93 2000 9.90 9.94 900 -0.45% 0.00%
AMERN FINANCE TRUST 8.12 -7.20% -0.63 3900597 8.64 8.03 8.69 400 8.15 8.20 4000 -10.67% 9.29%
AMPLIT.HLC.ACQ.A DL- 9.92 -0.10% -0.01 188865 9.93 9.92 9.93 3600 9.92 9.94 900 -0.30% -0.90%
ANDINA ACQ.CORP. 10.60 1.72% 0.18 11181 10.44 10.31 10.70 1000 10.52 10.60 500 2.71% -0.56%
ANZU SPEC.ACQ.I ADL- 9.70 -1.22% -0.12 8067 9.70 9.69 9.70 200 9.70 9.72 400 0.00% 0.00%
APEX TECH. ACQUI.DL- 11.38 -2.23% -0.26 459952 11.55 11.22 11.59 1100 11.41 11.64 100 2.25% -24.18%
ARCT CLEA 9.86 -0.20% -0.02 353 9.86 9.86 9.86 3000 9.65 9.95 200 0.00% 0.00%
ARROWR.ACQ.CL.A DL-, 9.65 0.00% 0.00 481930 9.65 9.64 9.65 200 9.60 9.66 100 -0.41% 0.00%
ARTIUS ACQUIS. A DL- 9.86 -1.20% -0.12 3092926 9.95 9.72 9.95 1100 9.78 9.95 200 -1.30% -7.24%
ARYA SC.ACQ.IV A DL- 10.75 -0.14% -0.02 33702 10.79 10.70 11.00 100 10.71 10.85 600 1.51% 0.00%
ASTREA ACQ.CL.A DL-, 9.68 0.00% 0.00 4291 9.70 9.68 9.70 2500 9.61 9.75 100 -0.41% 0.00%
ATHLON ACQ. CL.A DL- 9.67 0.10% 0.01 48117 9.66 9.64 9.67 2000 9.66 9.69 1000 -0.31% 0.00%
ATL.COAST.ACQ.A DL-, 9.69 - - - - - - 200 9.65 9.70 300 0.00% 0.00%
AURORA ACQ.CORP. A - 9.89 -0.10% -0.01 41381 9.92 9.89 9.92 3800 9.89 9.90 10000 -1.10% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.69 0.10% 0.01 3073 9.68 9.68 9.70 1000 9.60 9.73 200 -0.09% 0.00%
AVALON GLOBOCARE DL- 1.05 -6.67% -0.07 347473 1.10 1.04 1.13 400 1.04 1.12 300 -15.32% -6.25%
B. RILEY FINANCIAL I 68.11 -1.90% -1.32 630338 68.91 66.32 70.36 500 66.00 68.75 100 4.02% 54.03%
B.RIL.PRINC.150 MRG. 9.68 -0.21% -0.02 150 9.68 9.68 9.68 1600 9.68 9.75 2900 -0.31% 0.00%
BCLS ACQ. CL.A DL-,0 10.40 1.46% 0.15 27496 10.40 10.35 10.42 200 10.42 10.45 100 1.76% -6.64%
BCTG ACQ.CORP. DL-,0 11.12 -3.05% -0.35 300 11.12 11.12 11.12 200 11.01 11.40 1500 1.14% -2.80%
BENESSER C.CL.A DL-, 10.03 0.00% 0.00 17164 10.03 10.03 10.03 100 9.88 10.50 1000 -0.10% 0.00%
BETTER WO.ACQ. A DL- 10.00 0.00% 0.00 30078 9.99 9.97 10.02 100 9.95 10.09 400 -0.40% -1.48%
BGC Partners 5.62 -7.41% -0.45 7813545 5.91 5.61 5.95 100 5.56 5.99 4500 -11.36% 40.50%
BIG CYPRESS ACQ. DL- 9.95 0.20% 0.02 12961 9.97 9.94 9.97 2500 9.84 10.09 2500 0.00% 0.00%
BIOTECH ACQ.CL.A DL- 9.71 0.10% 0.01 3840 9.70 9.68 9.71 1000 9.59 9.88 500 0.00% 0.00%
Blucora 17.49 -3.16% -0.57 758443 17.65 17.14 17.87 600 15.40 20.00 1100 2.88% 9.93%
BLUEWATER ACQ. A -,0 10.08 0.10% 0.01 408 10.08 10.08 10.08 900 10.08 10.12 1600 -0.40% 0.00%
BOGOTA FINL CORP. DL 9.97 -0.60% -0.06 24454 10.01 9.91 10.02 100 9.97 10.07 300 -0.60% 11.90%
BOWX ACQ. CL.A DL-,0 11.35 -2.32% -0.27 173584 11.58 11.17 11.60 100 11.15 11.38 100 -5.81% 10.62%
BREEZE HLDGS ACQ.DL- 10.04 -0.59% -0.06 3606 10.03 10.03 10.05 500 10.02 10.15 200 -0.24% -1.08%
BRIDGETOWN 2 HLD.A - 10.34 0.39% 0.04 406445 10.32 10.29 10.34 100 10.26 10.37 100 0.10% 0.00%
BRIDGETOWN HLD. ADL- 10.18 0.10% 0.01 874249 10.10 10.09 10.29 200 10.12 10.18 600 -1.55% -34.24%
BRIGHT LIGH.ACQ.A -, 9.70 -0.10% -0.01 908 9.71 9.69 9.71 500 9.66 9.73 100 0.10% 0.00%
BRILLIANT ACQUISIT.C 10.00 0.00% 0.00 13749 10.00 10.00 10.00 4600 10.00 10.03 500 -0.10% -0.10%
BROADSCALE ACQ.A DL- 9.70 0.00% 0.00 12005 9.72 9.70 9.72 1000 9.70 9.72 1100 -0.10% 0.00%
BROOKFIELD PROP.PART 18.43 -0.32% -0.06 7577257 18.34 18.34 18.51 100 18.03 18.70 100 -0.65% 27.37%
Brookfield Property 18.35 -0.76% -0.14 1446187 18.32 18.28 18.46 600 18.00 18.82 100 -0.81% 22.82%
BROOKL. CAP.ACQ. DL- 9.93 -0.15% -0.01 6749 9.95 9.91 9.95 2200 9.93 9.94 700 -0.40% 0.00%
BULL HORN HOLDINGS C 9.90 0.00% 0.00 2114 9.90 9.89 9.91 2000 9.89 9.95 2000 -0.20% -2.85%
BURGUNDY TECH.ACQ.A- 9.88 -0.10% -0.01 220267 9.88 9.85 9.93 2000 9.85 9.95 100 -0.40% -5.09%
BYTE ACQU 9.68 0.00% 0.00 1581 9.65 9.65 9.68 100 9.60 9.69 400 0.52% 0.00%
CA HLTHC.ACQ.CL.ADL- 9.88 0.00% 0.00 22079 9.87 9.87 9.88 1000 9.85 9.94 200 0.00% 0.00%
CAPITAL STHWEST CORP 24.61 -3.11% -0.79 387624 25.30 24.41 25.40 600 24.56 24.61 100 -10.99% 38.65%
CAPITALA FINANCE DL- 24.65 -2.26% -0.57 8781 25.07 24.58 25.27 100 24.00 26.53 100 -6.49% 71.06%
CARETRUST REIT DL-,0 22.91 -2.88% -0.68 1038614 23.36 22.86 23.50 700 22.55 22.85 100 -3.54% 3.29%
Carlyle Group 44.14 -1.47% -0.66 1287816 44.22 44.05 44.47 200 42.80 44.30 100 -0.09% 40.39%
CARN. TECH.ACQ. ADL- 9.70 -0.31% -0.03 145171 9.70 9.69 9.70 1000 9.69 9.70 1000 -0.82% 0.00%
CARTESIAN GRW.CL.A - 9.71 - - - - - - 500 9.66 9.78 400 -0.10% 0.00%
CENTRICUS ACQ.A DL-, 9.91 0.10% 0.01 27271 9.90 9.87 9.91 1600 9.90 9.91 700 -0.40% 0.00%
CF ACQU 9.87 -0.10% -0.01 20806 9.85 9.85 9.87 100 9.86 9.87 100 -0.30% 0.00%
CF ACQUISITION IV CL 9.72 0.00% 0.00 14745 9.72 9.70 9.72 400 9.60 9.72 1000 -0.21% 0.00%
CF ACQUISITION V CL. 9.72 0.00% 0.00 2411 9.71 9.71 9.72 100 9.71 9.72 600 0.52% 0.00%
CF ACQ. VI CL.A DL-, 9.73 0.21% 0.02 1206 9.69 9.69 9.73 100 9.71 9.73 600 -0.41% 0.00%
CF FINANCE ACQ.A DL- 10.01 0.00% 0.00 31309 10.01 10.01 10.03 7100 10.00 10.04 2000 -0.40% 0.00%
China Finance Online 9.50 -1.76% -0.17 30043 9.55 9.44 9.70 300 9.41 9.60 100 -12.36% 18.90%
China Real Estate 2.10 0.48% 0.01 62964 2.04 2.04 2.18 2000 2.00 2.16 20000 -9.09% 17.98%
CHP MERG.CORP. A DL- 9.98 0.00% 0.00 426 9.99 9.98 9.99 200 9.98 10.00 1500 0.00% -2.73%
CIM Commercial Trust 9.39 5.51% 0.49 431684 8.81 8.63 9.49 200 9.18 9.37 1000 3.64% -34.06%
CLARIM ACQ.CL.A DL-, 9.68 -0.89% -0.09 262 9.68 9.68 9.68 2300 9.66 9.77 200 -0.41% 0.00%
CM LIFE SCIENC.A DL- 13.05 1.36% 0.17 27297 12.90 12.90 14.00 100 12.97 13.00 400 0.85% 0.00%
CM LIFE SCIEN.A DL - 13.84 5.73% 0.75 1666167 13.22 13.10 14.27 100 13.50 13.85 200 6.46% 25.36%
CME Group 210.71 -2.90% -6.29 2980405 215.51 210.02 216.76 100 210.85 214.00 100 -1.75% 15.74%
Coinbase Global A 229.29 -0.59% -1.37 3265165 226.92 226.50 232.69 900 228.40 228.90 900 2.40% 0.00%
COLICITY INC. A DL-. 9.79 -0.31% -0.03 5134 9.78 9.76 9.81 1100 9.76 9.79 200 -0.31% 0.00%
Colliers Internation 114.05 -0.43% -0.49 62091 113.20 113.20 115.55 100 114.05 114.41 100 -3.59% 27.96%
Comstock Holding Com 5.99 5.27% 0.30 346028 5.60 5.43 6.02 1200 5.74 5.87 100 -6.41% 88.96%
Consumer Portfolio S 4.64 0.43% 0.02 7232 4.54 4.52 4.64 400 4.51 4.65 400 -0.85% 9.43%
CONX CORP. DL-,0001 9.94 1.12% 0.11 115569 9.84 9.83 9.95 100 9.85 9.94 1000 0.71% -2.83%
CORN CAP 9.72 0.21% 0.02 1000 9.72 9.72 9.72 500 9.66 9.76 500 -1.32% 0.00%
CORNER GRW.ACQ.A DL- 9.73 -0.21% -0.02 28219 9.72 9.71 9.75 200 9.67 9.97 100 0.21% 0.00%
CoStar Group 878.95 -1.64% -14.64 350194 889.18 874.69 894.06 500 878.94 961.00 100 1.06% -4.90%
COVA ACQ. CL.A DL-,0 9.73 0.21% 0.02 273825 9.80 9.68 9.80 200 9.59 9.75 500 0.22% 0.00%
Cowen A 38.51 -0.28% -0.11 722957 38.12 38.06 39.21 1000 38.00 39.45 100 -0.10% 48.17%
CRED. ACC. CORP. 413.42 -6.47% -28.59 163042 438.60 413.16 438.60 100 412.90 413.85 100 -3.35% 19.44%
CRESCENT ACQUIS. DL- 9.12 -3.08% -0.29 414613 9.37 8.98 9.56 200 8.90 9.75 300 -9.97% -12.73%
CRESCENT CAP.BDC DL- 19.25 0.26% 0.05 36913 19.21 18.98 19.25 200 18.08 19.59 400 3.49% 32.12%
Cresud Com. Ind.Fin. 6.26 -2.34% -0.15 113759 6.36 6.21 6.38 300 6.19 6.33 100 -11.33% 30.69%
CyrusOne 69.51 0.25% 0.17 2579082 68.57 68.26 70.49 800 68.51 69.78 500 -13.03% -4.98%
DATA STOR 5.34 -4.81% -0.27 85104 5.77 5.34 5.80 100 5.50 5.55 200 -13.17% -5.32%
DD3 ACQ. CL. A DL-,0 9.90 -0.60% -0.06 207 9.92 9.90 9.92 300 9.77 9.92 1000 -0.40% 0.00%
DEC.PL.ACQ.II A DL-, 9.87 -0.20% -0.02 675012 9.89 9.86 9.91 2000 9.86 9.90 2000 0.00% 0.00%
DEC.PL.AC.III A DL-, 10.60 -0.66% -0.07 946383 10.72 10.53 10.76 500 10.59 10.65 1200 -14.79% 0.00%
DEC.PL.ACQ. CL.A DL- 10.46 -0.85% -0.09 200491 10.53 10.42 10.54 200 10.45 10.53 400 -3.42% -1.32%
DEEP LAKE CAP.A DL-, 9.68 0.00% 0.00 12508 9.66 9.66 9.68 500 9.65 9.73 200 0.00% 0.00%
DFP HEALTHCARE A DL- 10.10 0.50% 0.05 238 10.10 10.10 10.10 1000 10.04 10.10 3000 -0.49% -6.48%
DHB CAPITAL CORP.A - 9.71 - - - - - - 1000 9.71 9.82 300 0.00% 0.00%
DHC ACQU 9.71 0.00% 0.00 107 9.71 9.71 9.71 1000 9.65 9.73 1000 0.00% 0.00%
DIAMOND HILL DL-,01 169.80 -2.69% -4.70 15757 172.66 169.80 173.95 100 159.30 172.41 100 -4.26% 13.75%
DIAMONDHEAD HLD.ADL- 9.78 0.20% 0.02 26867 9.75 9.74 9.78 400 9.76 9.78 300 0.51% 0.00%
Diginex 6.81 -12.36% -0.96 758611 7.65 6.66 7.65 300 6.96 7.10 900 -16.85% -57.81%
DIGIT.TRANSF.OPP.A - 9.80 - - - - - - 200 9.71 9.94 400 0.00% 0.00%
DISE ACQU 9.66 - - - - - - 1200 9.66 9.70 400 0.00% 0.00%
DRAGON VICTORY DL-,0 1.67 -0.60% -0.01 231909 1.64 1.62 1.70 100 1.62 1.67 83500 1.83% -28.63%
DRAGON.GR.OPP.II A , 10.33 0.88% 0.09 43207 10.21 10.21 10.33 500 9.86 11.86 200 0.88% -9.54%
DRAGON.GR.OPP.III A, 10.58 5.47% 0.55 536890 10.02 10.01 10.58 2500 9.76 10.39 100 5.27% 0.00%
DUDD.STR.ACQ. A DL-, 9.69 -0.21% -0.02 16296 9.70 9.67 9.70 300 9.69 9.70 4000 -0.41% -2.71%
DUNE ACQ. CL.A DL-,0 9.78 -0.20% -0.02 58199 9.79 9.75 9.79 100 9.78 9.79 1100 -0.10% 0.00%
DYNAMICS SPL.PRP.A - 9.98 0.20% 0.02 64268 10.06 9.94 10.12 200 9.92 10.10 100 -0.10% 0.00%
E.MERGE TECH.ACQ.A - 9.81 0.41% 0.04 94725 9.79 9.75 9.81 100 9.69 9.84 500 0.00% -4.11%
EAST RES.ACQ. A DL-, 9.78 -0.20% -0.02 13699 9.80 9.78 9.80 1000 9.74 9.80 100 -0.29% -3.65%
EAST STONE ACQ. SHS 10.08 -0.10% -0.01 52831 10.09 10.08 10.09 700 10.03 10.16 1300 0.10% 0.30%
ECP ENV.GR.OPP.A DL- 9.80 0.41% 0.04 7739 9.77 9.76 9.80 200 8.45 9.85 300 0.62% 0.00%
EDIFY ACQ. CL.A DL-, 9.70 0.02% 0.00 2139 9.72 9.69 9.72 200 9.51 9.70 100 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.07 - - - - - - 4300 10.05 10.08 300 0.00% 0.00%
EDTECHX HLD.AC.A DL- 9.95 0.51% 0.05 5428 9.96 9.90 9.96 100 9.90 9.96 300 -0.10% 0.00%
EJF ACQ.CORP.CL.A -, 9.64 -0.10% -0.01 8202 9.64 9.64 9.64 1400 9.61 9.68 2000 -0.31% 0.00%
Encore Capital Group 47.49 -3.02% -1.48 732129 48.30 47.01 48.80 17600 47.49 47.51 100 -3.65% 21.93%
ENVIR.IMP.ACQ.A DL-, 9.77 0.00% 0.00 24346 9.78 9.71 9.78 500 9.70 10.47 500 0.01% 0.00%
EPIPH.TECH.ACQ. A DL 9.74 0.00% 0.00 27508 9.68 9.68 9.74 400 9.66 9.74 500 0.00% 0.00%
Equinix 822.77 0.90% 7.31 3751584 815.50 799.84 829.61 100 815.01 822.87 100 0.82% 15.20%
EUCRATES BIOMEDIC 9.99 1.22% 0.12 3842 10.04 9.83 10.29 500 9.54 10.70 1000 1.83% -0.60%
EUROP.BIOT.ACQ.A DL- 9.70 - - - - - - 500 9.72 9.92 300 0.00% 0.00%
EUROP.SUST.CL.A DL-, 9.74 0.31% 0.03 672 9.75 9.69 9.75 400 9.69 9.70 600 0.41% 0.00%
EVO ACQ. CL.A DL-,00 9.74 -0.09% -0.01 1164 9.76 9.70 9.76 500 9.68 9.76 200 -0.81% 0.00%
eXp World Holdings 34.92 -2.59% -0.93 1104270 35.20 34.27 36.22 1000 34.60 34.93 300 -2.43% 10.65%
EZCORP 6.44 -6.67% -0.46 1744399 6.81 6.37 6.85 100 6.21 6.44 300 -9.93% 34.45%
FALCON CAP.ACQ. A -, 9.97 -0.10% -0.01 956017 9.97 9.96 9.99 100 9.97 9.98 500 -0.10% -5.41%
Fang Holdings ADR A 11.87 -0.59% -0.07 346 11.86 11.86 11.87 100 10.19 16.70 200 0.68% -11.42%
FATHOM HOLDINGS INC. 33.87 -1.85% -0.64 70725 34.06 33.82 35.35 100 33.00 36.00 500 3.29% -6.02%
FG Financial Group 8.69 -0.80% -0.07 15819 8.80 8.40 8.80 400 8.55 8.70 300 0.85% 105.92%
FFTH WALL ACQ.III A- 10.05 1.01% 0.10 56291 9.95 9.95 10.46 71000 9.95 10.05 1500 0.50% 0.00%
FIFTH W.A.C.I A DL-, 11.20 0.54% 0.06 493793 11.14 10.91 11.24 100 11.00 12.72 100 -2.61% 0.00%
FINS.ACQ.II CL.A DL- 9.78 - - - - - - 1100 9.70 9.85 200 0.00% 0.00%
FINTECH ACQ.IV ADL-, 12.00 -0.66% -0.08 370470 12.00 11.98 12.21 2000 11.98 12.95 500 -4.76% 6.19%
FINTECH ACQ. CL.ADL- 11.63 -1.77% -0.21 464669 11.81 11.55 11.84 100 11.51 11.68 2800 -3.24% 0.00%
FRST.RES.SUS.GR.ADL- 9.72 - - - - - - 1300 9.70 9.72 1000 0.00% 0.00%
FirstCash 80.63 -2.64% -2.19 331370 81.22 80.61 81.87 200 40.88 84.30 100 -2.80% 15.12%
FIRSTSERVICE 170.75 0.14% 0.24 45530 170.11 169.28 171.52 300 170.62 170.75 100 -1.12% 24.85%
Focus Financial Part 53.23 -1.88% -1.02 700481 53.46 53.09 54.02 200 53.23 53.29 1100 0.36% 22.37%
FORES.ACQ.CL.A DL-,0 10.00 1.21% 0.12 83890 9.88 9.88 10.00 2000 9.87 14.24 600 1.32% 0.00%
Foresight Autonomous 4.76 -1.24% -0.06 3804358 4.70 4.70 5.03 400 4.76 4.77 3500 -0.63% 16.67%
FORT.SUST.SOL.A DL-, 9.70 0.00% 0.00 9345 9.70 9.69 9.71 1000 9.70 9.71 1100 -0.31% 0.00%
FORUM MERG.III A DL- 9.98 0.00% 0.00 2113533 9.98 9.97 10.00 200 9.99 10.03 1100 -0.60% -26.29%
FORM MERG 9.71 - - - - - - 3000 9.69 9.74 200 -0.41% 0.00%
FOXWAYNE ENTRPR.ADL- 9.86 0.15% 0.01 5282 9.86 9.83 9.87 1000 9.83 9.87 1000 0.00% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.90 1.54% 0.15 34744 9.81 9.72 9.90 600 9.81 9.90 800 0.51% 0.00%
Freedom Holding 60.68 -1.49% -0.92 645629 61.01 60.43 61.27 500 60.30 61.47 1100 3.20% 18.26%
FRONTIER ACQ.CORP. C 9.73 -0.32% -0.03 50456 9.76 9.73 9.82 42200 9.71 9.73 400 -0.32% 0.00%
FRP HLDGS INC. DL-,1 59.19 0.80% 0.47 25128 57.80 57.17 59.19 200 57.90 59.19 100 1.44% 29.95%
FS DEVELOPM.II A DL- 9.95 -0.50% -0.05 200 9.96 9.95 9.96 1000 9.80 10.20 2400 -0.50% 0.00%
FTAC ATHENA ACQ.A -, 9.75 - - - - - - 800 9.76 9.80 400 0.00% 0.00%
FTAC HERA ACQ.A DL-, 9.76 0.00% 0.00 60460 9.76 9.75 9.76 200 9.00 9.76 1000 -0.51% 0.00%
FTAC OLYMPUS ACQ.A - 9.90 -1.20% -0.12 2411868 10.00 9.82 10.00 4300 9.90 9.91 600 -4.07% -3.88%
FTAC PARN 9.85 - - - - - - 7500 9.75 9.99 100 0.00% 0.00%
Futu Holdings 154.34 0.72% 1.10 2588269 152.63 152.21 157.48 300 153.88 154.00 500 6.11% 237.36%
GAMINGHOSP.CL.A DL-, 9.75 0.31% 0.03 106 9.75 9.75 9.75 1500 9.72 9.75 100 -0.41% 0.00%
Gaming & Leisure Pro 45.71 -2.50% -1.17 1779610 46.46 45.46 46.61 500 45.33 46.60 100 -4.49% 7.81%
GAUO GROU 5.95 -1.16% -0.07 5945194 5.80 5.55 7.19 100 6.14 6.19 200 45.48% -17.07%
GCM GROSVENOR INC 10.45 2.75% 0.28 3414459 10.15 10.13 10.50 100 10.00 10.50 100 2.45% -21.55%
GIGCAPITAL4 INC. DL- 9.84 0.10% 0.01 388387 9.84 9.81 9.86 3000 9.81 9.87 3000 0.10% 0.00%
Gladstone Commercial 22.08 -2.21% -0.50 561566 22.42 21.96 22.57 100 21.96 22.16 100 -2.99% 22.67%
Gladstone Land 24.33 -1.86% -0.46 416743 24.63 24.22 24.65 100 24.18 26.00 300 -2.01% 66.19%
GLAS HOUS 9.64 0.00% 0.00 670 9.61 9.61 9.64 700 9.61 9.67 1500 0.10% 0.00%
GLENFARNE MERGER A - 9.72 -1.02% -0.10 40922 9.74 9.72 9.74 100 9.60 9.98 100 0.62% 0.00%
GLB.PRT.ACQ.II A DL- 9.77 -0.31% -0.03 1824 9.78 9.71 9.79 1000 9.70 9.80 300 -0.20% 0.00%
GLBL SELF STORAGE DL 5.96 -0.67% -0.04 34326 6.01 5.93 6.04 200 5.62 6.90 500 -10.91% 48.63%
GLB.SYN.ACQ. CL.ADL- 9.76 0.00% 0.00 2206 9.76 9.76 9.76 200 9.60 10.00 200 -0.10% 0.00%
GLOBIS ACQUISITION 9.98 0.00% 0.00 160 9.98 9.98 9.98 400 9.97 10.20 100 -0.30% 0.00%
GOAL ACQ.CORP. DL-,0 9.63 0.00% 0.00 57133 9.63 9.62 9.65 9000 9.62 9.67 500 -0.10% 0.00%
GOLN ARRO 9.67 -0.39% -0.04 4740 9.69 9.66 9.69 200 9.60 9.75 500 0.00% 0.00%
GOLDENBRIDGE ACQUISI 9.79 -0.10% -0.01 2007 9.79 9.79 9.79 1100 9.79 9.85 100 -0.51% 0.00%
GOOD WORKS ACQ. DL - 9.99 0.30% 0.03 41885 9.95 9.92 10.00 500 9.92 9.99 500 -0.20% 0.40%
Gores Guggenheim Inc 9.80 0.00% 0.00 64802 9.76 9.76 9.80 500 9.78 9.80 5000 0.31% 0.00%
GORES HLDGS V A DL-, 10.37 -0.58% -0.06 1186741 10.41 10.16 10.45 5000 10.11 10.49 100 -0.10% -0.29%
GORES HLDGS VI A DL- 14.56 -0.61% -0.09 233467 14.57 14.20 14.65 100 14.21 14.54 100 -8.66% 0.00%
GORES HLDG.VII A DL- 9.99 0.68% 0.07 300265 9.89 9.89 9.99 200 9.92 9.93 600 0.47% 0.00%
GORES HLDGS VIII A - 9.98 0.10% 0.01 33273 9.95 9.95 10.00 1000 9.83 10.05 25400 0.10% 0.00%
GORES METR.II A DL-, 9.92 0.00% 0.00 111735 9.90 9.90 9.92 1000 9.88 10.00 300 0.00% 0.00%
GOR.TECH.PRT.II ADL- 9.90 0.61% 0.06 1234 9.90 9.90 9.96 1000 9.83 9.99 200 0.51% 0.00%
GORES TECH.PRT.A DL- 9.82 -0.10% -0.01 45095 9.85 9.82 9.86 500 9.75 9.85 100 -2.29% 0.00%
GREAT ELM GROUP NEW- 2.40 -2.04% -0.05 22106 2.45 2.40 2.46 500 2.39 2.68 100 -13.36% -16.67%
GREY ACQU 10.11 - - - - - - 200 10.11 10.15 10500 -0.20% 0.30%
Greenrose Acquisitio 10.01 -0.10% -0.01 43580 10.02 10.01 10.04 100 9.96 10.04 300 -0.40% -1.18%
GreenVision Acquisit 10.20 0.00% 0.00 38383 10.21 10.19 10.21 2000 10.11 10.98 300 -0.10% -1.07%
GRP.NINE ACQ.CL.ADL- 9.76 -0.81% -0.08 295 9.76 9.76 9.76 800 9.71 9.82 200 -0.39% 0.00%
GROWTH CAP.ACQ.A -,0 9.76 - - - - - - 100 9.72 9.83 800 0.31% 0.00%
GX ACQ.CORP.II A DL- 9.66 - - - - - - 200 9.58 9.70 400 -0.31% 0.00%
GX ACQUISTION DL-,00 10.20 0.29% 0.03 57185 10.19 10.16 10.20 300 10.15 10.35 100 0.29% -7.27%
GYRODYNE LLC DL-,01 13.75 - - - - - - 200 12.95 13.55 200 0.00% 0.00%
HAM.LN.AL.HL.I A DL- 9.77 0.10% 0.01 202 9.79 9.77 9.79 1100 9.73 9.75 1000 -0.10% 0.00%
HAMILTON LANE INC DL 87.51 -1.64% -1.46 317787 88.87 87.19 89.73 100 87.51 92.50 200 -3.39% 12.12%
HARBOR CUSTOM DEV. 3.20 -2.44% -0.08 112143 3.23 3.20 3.28 400 3.19 3.27 100 -9.86% -26.61%
HAYMAKER ACQ.III A - 9.90 1.02% 0.10 1006 9.90 9.90 9.90 300 9.70 9.90 100 0.00% 0.00%
HEALTH ASS. CL.A DL- 10.08 0.10% 0.01 252905 10.05 9.99 10.09 1100 10.02 10.10 100 -0.98% 0.00%
HEALTH SCIENCE 2 DL- 10.40 0.10% 0.01 18033 10.38 10.27 10.40 100 10.27 10.40 400 1.41% -18.81%
HEALTHCARE CAP.A DL- 9.65 -0.10% -0.01 11005 9.68 9.65 9.68 41100 9.65 9.67 2500 -0.05% 0.00%
HEALTHCARE SRV. ADL- 9.70 0.10% 0.01 20875 9.68 9.68 9.71 49800 9.68 9.75 700 0.21% 0.00%
HEALTHC.CAT.AC.A DL- 9.75 -0.26% -0.03 4834 9.74 9.73 9.75 3000 9.70 10.69 500 -1.22% 0.00%
HELIX ACQ. CL.A DL-, 10.40 1.46% 0.15 47014 10.44 10.40 10.51 1200 9.88 10.40 100 0.00% -8.53%
HENNESSY ADVISORS IN 9.37 0.43% 0.04 18236 9.33 9.25 9.37 2000 9.20 9.44 900 0.11% 10.04%
HENNESSY CAP.CL.ADL- 9.98 0.50% 0.05 193436 9.97 9.93 9.98 5000 9.95 10.03 1000 -0.10% 0.00%
Heritage Global 2.52 0.80% 0.02 9875 2.46 2.46 2.58 300 2.51 3.00 10000 -12.50% -5.26%
HIGHCAPE CAP.ACQ.ADL 9.22 13.83% 1.12 2105389 8.50 8.45 9.30 100 9.20 9.38 300 -5.44% 0.00%
HOLICITY INC. A DL-, 11.58 6.34% 0.69 704076 11.00 11.00 11.60 19500 11.16 11.45 500 4.32% 14.54%
HOME P.C. DL -,00000 6.20 -2.97% -0.19 211300 6.38 6.09 6.43 800 6.23 6.75 500 -5.05% 0.00%
Horizon Technology F 16.96 -2.81% -0.49 180818 17.40 16.89 17.40 200 16.80 17.81 400 -4.29% 28.10%
Host Hotels & Resort 17.14 -3.71% -0.66 18258950 17.55 17.09 17.70 100 17.35 17.47 300 -4.30% 17.16%
Hudson Capital Inc. 3.63 -6.68% -0.26 41571 3.82 3.56 3.87 10000 3.56 3.90 1300 7.08% 0.28%
HUDS.EXEC.INV.III A- 9.71 -0.10% -0.01 16312 9.71 9.70 9.73 10000 9.69 9.81 300 -0.51% 0.00%
HUDSON EXEC.INV. A - 8.14 -9.56% -0.86 2787359 8.85 7.82 8.99 100 8.17 8.25 5700 -18.60% -24.70%
HUDS.EX-INV.II A DL- 9.79 0.20% 0.02 11362 9.84 9.76 9.86 200 9.77 9.79 300 0.10% 0.00%
HUMANCO ACQ.A DL-,00 9.84 -0.51% -0.05 11169 9.90 9.79 9.90 500 9.75 9.85 500 -0.39% 0.00%
HUT 8 MINING CORP (N 3.75 -2.34% -0.09 2261190 3.71 3.53 3.79 500 3.71 3.74 300 -7.93% 36.36%
HYWN HLDG 7.88 -0.88% -0.07 12286 7.69 7.68 7.88 100 7.31 7.95 1500 3.34% 0.00%
IG ACQUISITION CORP. 9.75 0.00% 0.00 67542 9.77 9.73 9.78 100 9.67 9.77 200 -0.51% -3.75%
IGNYTE ACQUISITIODL- 9.75 - - - - - - 500 9.62 9.78 1600 0.10% 0.00%
INDEPEND.HLDG. A DL- 9.94 0.00% 0.00 4991 9.90 9.90 9.94 3000 9.75 9.94 100 -0.50% 0.00%
INDIE SEMICON. A DL- 9.08 0.78% 0.07 555813 9.01 8.98 9.23 200 9.08 9.20 900 -15.61% 0.00%
INDUS REALTY TRUST D 66.81 0.91% 0.60 45050 66.00 66.00 67.53 100 52.00 68.22 100 -0.58% 6.90%
Industrial Logistics 25.51 -2.78% -0.73 836803 25.93 25.43 26.61 200 25.00 25.51 400 -3.15% 9.53%
IND.TECH.ACQ. A DL-, 10.08 0.30% 0.03 6016 10.10 10.00 10.10 200 10.00 10.10 1700 -0.20% -0.59%
INSU ACQ. CL.A DL-,0 9.79 - - - - - - 200 9.55 9.94 100 0.00% 0.00%
Interactive Brokers 63.26 -2.68% -1.74 1053167 64.16 63.08 64.82 100 63.08 63.56 1000 -3.38% 3.84%
INTP.IV INF.PRT.ADL- 9.80 -0.41% -0.04 3291 9.77 9.76 9.80 400 9.82 9.84 100 0.00% 0.00%
INVESTCORP CRED.MG. 5.59 -1.24% -0.07 32430 5.64 5.52 5.73 100 5.10 5.96 6000 -4.44% 17.44%
IRON SPARK I INC.CL. 9.98 0.40% 0.04 106712 9.94 9.92 9.98 500 9.94 9.98 900 -0.20% 0.00%
IRSA PROP. COM. ADR/ 10.38 -1.52% -0.16 9846 10.79 10.32 10.79 100 9.00 11.55 100 -9.11% 13.20%
ISLEW.HLTHC.ACQ. DL- 9.78 0.31% 0.03 2525 9.77 9.74 9.78 1000 9.60 9.89 1000 0.31% 0.00%
ITHAX ACQ.CORP.CL.A 9.69 0.00% 0.00 103 9.69 9.69 9.69 100 9.60 9.70 100 -0.10% 0.00%
ITIQUIRA ACQ. A DL-, 9.66 -0.31% -0.03 9668 9.69 9.66 9.69 500 9.63 10.25 800 -0.51% 0.00%
JACK CREEK INV. ADL- 9.68 0.02% 0.00 146923 9.67 9.67 9.74 200 9.66 9.75 300 -0.36% 0.00%
JIAYIN GRP.INC.SP.AD 5.33 -3.09% -0.17 91176 5.40 5.32 5.46 300 5.32 5.37 100 -13.47% 74.75%
JIYA ACQ.CORP.CL.A - 10.00 0.70% 0.07 9763 10.00 9.88 10.00 1000 9.80 10.30 1000 1.73% -2.91%
JOFF FINTECH CL.ADL- 9.74 0.10% 0.01 12665 9.74 9.66 9.74 1000 9.71 9.73 900 0.32% 0.00%
JUST EAT TAKEAW. SP. 17.58 -1.12% -0.20 7181455 17.74 17.45 17.78 5000 17.54 17.67 300 -5.13% 0.00%
KADM SUST 9.65 - - - - - - 4900 9.62 9.70 1100 0.00% 0.00%
KAIROS ACQ. CL.A DL- 9.71 -0.31% -0.03 7697 9.73 9.68 9.73 400 9.68 9.71 2000 -0.51% 0.00%
KATAPULT HL.CL.A DL- 10.69 0.09% 0.01 1040728 11.00 10.15 11.02 200 10.65 10.94 200 -22.31% -14.48%
KERNEL GRP.HLDG.A -, 9.81 -0.30% -0.03 31002 9.85 9.76 9.85 2000 9.75 9.90 1100 0.72% 0.00%
KHOSLA V.A.CL.A DL-, 9.94 0.51% 0.05 301298 9.88 9.87 9.94 100 9.86 9.94 4900 0.51% 0.00%
KHOS.V.A.C.III A DL- 9.95 0.40% 0.04 5680 9.92 9.91 9.95 1000 9.88 9.98 100 -0.50% 0.00%
KHOS.V.A.C.II A DL-, 10.00 0.60% 0.06 15192 9.95 9.91 10.00 200 9.94 9.99 2100 0.40% 0.00%
KINS TECHNOLOGY ADL- 9.92 0.30% 0.03 1121 9.92 9.89 9.92 1000 9.81 9.93 300 0.30% 0.00%
KISMET ACQUISIT. ONE 9.90 0.00% 0.00 51515 9.92 9.90 9.92 1000 9.88 9.95 1000 -0.20% -1.98%
KISMET ACQ.THREE A - 9.67 -0.21% -0.02 9486 9.69 9.67 9.69 400 9.63 10.00 500 -0.21% 0.00%
KISMET ACQ.TWO A DL- 9.69 0.10% 0.01 15334 9.69 9.68 9.69 800 9.69 9.70 100 0.10% 0.00%
KL ACQ.CORP. CL.ADL- 9.70 -0.10% -0.01 21621 9.73 9.68 9.73 200 9.58 10.00 200 -0.31% 0.00%
KLUDEIN I ACQ. A DL- 9.79 - - - - - - 1000 9.75 10.00 1000 0.31% 0.00%
L CATT. AS. ACQ.ADL- 9.95 2.05% 0.20 9953 9.95 9.67 9.95 400 9.66 9.94 600 0.00% 0.00%
LAMAR ADVERTISING A 101.60 -2.15% -2.23 742004 102.28 101.17 103.38 1100 101.60 101.77 200 -5.33% 22.09%
LANA HLDG 9.78 - - - - - - 100 9.60 9.80 200 0.00% 0.00%
LANDCADIA HOLDING II 12.24 -0.16% -0.02 507951 12.16 12.00 12.49 200 10.00 12.25 1300 5.06% 16.79%
LANDMARK INFRAS.PART 13.07 -0.53% -0.07 90143 13.13 13.05 13.15 200 13.07 13.08 200 -1.06% 21.92%
LAZ.GRW.ACQ.I A DL-, 9.85 1.13% 0.11 33606 9.76 9.73 9.85 1000 9.60 9.85 800 0.61% 0.00%
LDH GROWTH I CL.A -, 9.81 -0.18% -0.02 6312 9.79 9.73 9.81 100 9.78 9.82 500 1.13% 0.00%
LEAD EDGE 9.70 - - - - - - 1300 9.71 9.95 2400 0.00% 0.00%
LEFTERIS ACQ. A DL-, 9.71 0.10% 0.01 163832 9.70 9.69 9.73 500 9.67 9.75 300 -0.72% -6.18%
LEGATO MERGER II DL- 10.00 0.50% 0.05 44056 9.93 9.92 10.00 1000 9.80 9.98 5000 -0.05% 0.00%
LendingTree 214.79 -3.66% -8.15 282950 220.58 212.44 222.73 100 214.03 227.00 200 1.13% -21.55%
LERER HIP.ACQ. A DL- 9.90 0.10% 0.01 8814 9.90 9.89 9.90 1000 9.60 9.90 100 0.20% 0.00%
LEVERE HLDG.CL.A DL- 9.95 1.32% 0.13 2100 9.82 9.82 9.95 100 9.69 9.95 700 1.63% 0.00%
Lexinfintech Holding 12.78 -0.31% -0.04 3219711 12.68 12.62 13.25 800 12.72 13.10 6100 4.58% 90.75%
LIBERTY MED.ACQ.ADL- 10.30 1.08% 0.11 54476 10.15 10.15 10.30 600 10.10 10.30 1000 0.39% 0.00%
LIFESCI ACQ.II DL-,0 10.23 1.19% 0.12 3674 10.23 10.10 10.23 100 9.98 10.23 600 -0.10% -4.12%
LIGHTJUMP ACQ. DL-,0 9.84 0.17% 0.02 470 9.84 9.83 9.84 100 9.81 9.84 200 0.39% 0.00%
LION GRP.HLD.ADR DL- 2.08 -3.26% -0.07 590781 2.14 2.06 2.17 500 2.03 2.08 200 -12.61% 7.77%
LIONHEART ACQ. A DL- 9.86 0.00% 0.00 5959 9.86 9.86 9.87 1000 9.75 9.91 200 0.00% -2.18%
LIV CAP.ACQ. CL.A -, 9.98 0.00% 0.00 5576 9.98 9.98 10.02 1000 9.80 10.30 1200 -0.20% -1.36%
LM Funding America 4.26 -8.19% -0.38 325827 4.44 4.17 4.53 100 4.17 4.34 300 -17.60% 27.16%
LMF ACQ.OPP.CL.A DL- 9.89 0.00% 0.00 1752 9.90 9.89 9.91 400 9.91 9.94 200 -0.50% 0.00%
LOCUST WALK ACQU. CL 9.90 0.32% 0.03 10006 9.86 9.86 9.90 1000 9.85 10.25 1600 0.00% 0.00%
LPL Financial 134.61 -3.33% -4.64 1123469 137.86 134.47 138.79 600 121.77 147.10 300 -3.17% 29.16%
LUX HL.TEC.ACQ.A DL- 9.85 0.00% 0.00 121865 9.90 9.82 9.90 1700 9.84 9.90 100 -1.60% -8.37%
MALACCA STR.ACQ. A - 9.90 0.00% 0.00 1767 9.90 9.90 9.91 1000 9.89 9.91 300 -0.10% -0.10%
MALLARD ACQ. DL-,000 9.97 0.00% 0.00 5049 9.98 9.97 9.98 2300 9.90 9.97 20200 0.00% -0.10%
MANHATT. BRIDGE C. D 6.95 0.72% 0.05 50888 6.90 6.80 6.95 100 6.40 7.05 100 1.46% 33.40%
MAQA CAPI 9.98 0.91% 0.09 36444 9.89 9.89 10.46 12900 9.89 9.93 400 1.42% 0.00%
MarketAxess 449.54 -2.50% -11.55 647288 458.50 446.33 461.36 300 442.20 449.48 100 1.97% -21.21%
Marlin Businessrvice 22.87 -0.04% -0.01 56043 22.85 22.77 23.10 500 5.30 24.00 100 -0.13% 86.85%
MARLIN TECH. CL.ADL- 9.70 0.10% 0.01 1000 9.70 9.70 9.70 500 9.64 9.80 1100 -0.31% 0.00%
MARQ.RAINE ACQ. ADL- 9.93 -0.10% -0.01 10644 9.94 9.92 9.95 1000 9.84 9.95 2000 0.10% 0.00%
MAYS -J.W.- DL 1 27.00 - - - - - - 2000 27.00 29.83 300 0.00% 0.00%
MCAP ACQ.CL.A DL-,00 9.64 0.00% 0.00 20604 9.64 9.63 9.64 200 9.64 9.65 1400 -0.21% 0.00%
MDJM LTD. 6.85 1.18% 0.08 52293 6.77 6.55 7.00 100 6.51 7.00 400 2.85% 63.10%
MEDALIST DIVERSIF. D 1.46 -5.19% -0.08 1008462 1.52 1.46 1.54 200 1.47 1.49 700 -16.09% -33.03%
Medallion Financial 9.02 1.69% 0.15 51078 8.76 8.58 9.02 100 8.78 9.03 300 -4.14% 84.08%
MED.SCIENC.ACQ.A DL- 9.70 0.00% 0.00 2520 9.70 9.70 9.70 1100 9.69 9.70 1500 -0.31% 0.00%
MEDTECH ACQ. CL.ADL- 9.82 - - - - - - 200 9.75 9.84 200 0.00% 0.00%
MERIDA MERGER I DL-, 9.97 0.00% 0.00 9904 10.00 9.93 10.00 100 9.92 9.99 500 -0.10% -2.25%
MMA CAPITAL HOLDINGS 27.12 0.18% 0.05 44702 27.11 27.06 27.20 200 26.98 29.00 500 -0.04% 10.24%
MMTEC INC. 1.84 0.55% 0.01 66652 1.85 1.80 1.87 200 1.83 1.87 900 6.98% 25.17%
MODL PERF 9.89 0.00% 0.00 601 9.97 9.89 9.97 2900 9.90 9.92 100 -0.10% 0.00%
Mogo Inc. 7.06 -2.08% -0.15 744886 7.10 6.92 7.16 400 7.13 7.20 1600 -1.26% 87.27%
MOLECULAR PARTNERS A 19.26 -2.53% -0.50 332675 19.33 19.01 19.54 4000 19.28 19.59 5000 0.00% 0.00%
MoneyGram Internatio 10.24 5.03% 0.49 6081674 9.96 9.83 10.37 1000 10.02 10.20 1000 5.79% 87.37%
MONTES ARCHIM. A DL- 9.90 0.00% 0.00 84632 9.88 9.88 9.90 500 9.89 9.90 300 -0.60% -2.65%
MONUMENT CIRCLE ADL- 9.70 -0.10% -0.01 205990 9.71 9.67 9.73 200 9.55 10.00 12200 -0.21% 0.00%
MORINGA ACQ.CL.A DL- 9.68 0.10% 0.01 18163 9.68 9.66 9.68 7900 9.65 9.68 2100 0.21% 0.00%
Morningstar 242.48 -0.71% -1.74 106004 243.43 241.44 244.41 1000 242.48 242.94 100 2.82% 4.71%
MOTION ACQUISITION C 9.96 0.21% 0.02 331 9.94 9.94 9.96 1000 9.70 10.25 1000 -0.29% -1.91%
MT.CREST ACQ.II DL-, 9.98 - - - - - - 2500 9.93 9.98 16400 0.00% 0.00%
MSD ACQ.COR. A DL-,0 9.89 0.30% 0.03 50155 9.89 9.89 9.89 2500 9.84 10.03 300 -0.20% 0.00%
MUDR.CAP.ACQ.II ADL- 11.25 1.35% 0.15 927282 11.00 10.95 11.46 100 11.25 11.35 500 -7.41% 0.00%
NASDAQ Inc 175.80 -2.22% -3.99 1787809 178.25 175.26 178.80 500 175.38 178.20 100 1.62% 32.41%
NATURAL ORDER ACQ. C 9.82 0.10% 0.01 2463 9.84 9.80 9.84 9300 9.79 9.86 200 0.20% 0.00%
Nautilus Biotechnolo 9.40 -3.29% -0.32 204243 9.70 9.13 9.88 300 9.10 10.40 100 -10.05% -13.36%
Navient 18.34 -5.17% -1.00 4578995 18.90 18.20 19.05 100 18.24 18.50 500 -5.51% 86.76%
NEBUL.CARAV. AQ.ADL- 9.97 -0.20% -0.02 260751 9.97 9.97 10.01 200 9.91 10.15 400 -0.70% 0.00%
New Mountain Finance 12.81 -1.61% -0.21 691397 12.97 12.73 13.07 100 12.75 12.85 1000 -5.11% 12.76%
NEW VISTA ACQ.A DL-, 9.70 0.00% 0.00 13455 9.70 9.70 9.71 100 9.63 9.73 100 -0.61% 0.00%
NEW YORK MTG TRUST D 4.62 -0.43% -0.02 8800964 4.60 4.50 4.64 100 4.53 4.65 2000 -2.53% 25.20%
NEWB.STR.ACQ.A DL-,0 9.65 - - - - - - 1000 9.61 9.68 2000 0.21% 0.00%
NEWHOLD INV.CL.A DL- 9.97 0.00% 0.00 18061 9.96 9.95 10.02 100 9.94 10.20 100 -1.19% -0.40%
NEWMARK GRP CL.A DL- 12.18 -5.95% -0.77 1480404 12.69 12.00 12.76 100 10.15 13.61 400 -6.74% 67.08%
Newtek Businessrvice 33.59 -3.06% -1.06 528129 34.22 33.53 34.58 100 33.51 33.65 400 -10.71% 70.59%
NEXTG.A.C.CL.A DL-,0 10.18 0.74% 0.07 957615 10.14 10.02 10.18 1600 10.13 10.19 200 0.00% 0.00%
NEXTGEN ACQ.CL.A DL- 9.93 -0.10% -0.01 172602 9.96 9.91 9.98 100 9.92 9.97 5000 -0.60% -1.39%
NICHOLAS FINL INC. 11.50 0.26% 0.03 7833 11.21 11.20 11.50 100 11.33 11.49 400 0.09% 37.23%
NIGHTDRAG.ACQ.A DL-, 9.85 0.31% 0.03 25410 9.81 9.78 9.86 200 9.73 10.92 300 0.31% 0.00%
NOBLE ROCK ACQ.A DL- 9.72 0.10% 0.01 4821 9.65 9.65 9.72 300 9.62 20.00 5800 -0.10% 0.00%
NOCTURNE ACQ.CL.ADL- 9.90 -0.40% -0.04 152795 9.90 9.87 9.93 2500 9.90 10.09 1500 -0.30% 0.00%
NORH ATLA 9.70 0.10% 0.01 33381 9.70 9.66 9.70 1200 9.50 9.68 100 0.21% 0.00%
North Mountain Merge 9.74 -0.31% -0.03 2100 9.77 9.71 9.77 100 9.74 9.75 10200 0.00% -5.71%
Northern Trust 109.28 -2.89% -3.25 1913834 111.02 109.00 111.20 100 104.25 115.49 100 -7.07% 17.33%
OCA ACQ. CL.A DL-,00 9.88 0.05% 0.01 3203 9.88 9.86 9.91 100 9.86 9.91 300 -0.25% 0.00%
Office Properties Tr 28.94 -3.15% -0.94 538907 29.44 28.70 29.54 3000 28.88 28.94 900 -6.40% 27.38%
OMEGA ALPHA CL.A DL- 10.00 0.55% 0.06 210 9.90 9.90 10.00 2000 9.90 10.00 300 1.13% 0.00%
OP.EQ.PR.OP.WT.A DL- 9.67 0.00% 0.00 149301 9.64 9.64 9.67 1600 9.64 9.68 1400 0.00% 0.00%
Open Lending A 39.91 -1.26% -0.51 1159274 39.57 38.83 40.25 4500 39.00 41.00 1000 4.50% 14.16%
Opendoor Technologie 16.71 -0.71% -0.12 19894226 16.61 16.30 16.96 200 16.73 16.75 6700 -2.91% -26.53%
Optibase 10.87 - - - - - - 100 10.53 11.30 700 0.00% 0.00%
ORBSAT CORP. DL-,000 5.14 -3.65% -0.19 73969 5.31 5.08 5.39 500 5.06 5.25 1000 -15.67% 0.00%
ORION ACQ.CORP.A DL- 9.68 - - - - - - 1300 9.68 10.01 500 0.00% 0.00%
OTR ACQUISITION DL-, 10.05 - - - - - - 1000 10.05 10.39 100 0.00% 0.00%
OYSTER ENT.ACQ.A DL- 9.69 0.31% 0.03 107297 9.66 9.66 9.69 1400 9.67 9.69 1400 -0.10% 0.00%
PANA ACQU 10.01 - - - - - - 900 9.96 11.00 100 0.00% 0.00%
PATHFINDER ACQ.A DL- 9.81 0.45% 0.04 2009 9.79 9.77 9.81 500 9.66 9.87 1500 0.55% 0.00%
PATRIA INV. CL.A DL- 16.85 -2.38% -0.41 247146 17.19 16.75 17.19 100 14.06 21.02 1200 -5.87% 0.00%
PETRA ACQ. INC. DL-, 10.05 0.50% 0.05 730 10.05 10.05 10.05 2600 10.00 10.05 200 0.20% 0.00%
PHENIXFIN CORP. DL - 41.06 0.21% 0.08 26632 41.00 39.95 42.00 100 41.01 41.96 100 -2.70% 0.00%
PINE TECH.ACQ. A DL- 9.74 -1.42% -0.14 3529 9.78 9.74 9.80 1000 9.62 9.94 500 0.62% 0.00%
PIONEER MERGER A DL- 9.97 0.40% 0.04 282647 9.94 9.85 9.97 200 9.94 9.97 3900 0.20% 0.00%
PLUM A.C.I CL.A DL-, 9.78 - - - - - - 700 9.78 9.80 1100 0.00% 0.00%
POEMA GLB.HLD. A DL- 9.70 -0.41% -0.04 44385 9.68 9.68 9.74 2200 9.60 9.90 200 0.00% 0.00%
POP.HLTH.INV. A DL-, 9.78 -0.10% -0.01 13690 9.82 9.76 9.82 100 9.77 9.78 2200 -1.21% 0.00%
POTLATCHDELTIC CORP. 51.58 -1.68% -0.88 711088 51.26 51.26 52.42 100 51.22 53.50 300 -5.41% 3.12%
PW+DG.INF.ACQ.A DL-, 9.78 -0.20% -0.02 905 9.77 9.77 9.78 1500 9.73 9.78 100 0.31% 0.00%
POWERED BRANDS A DL- 9.72 -0.50% -0.05 241 9.72 9.72 9.72 200 9.71 9.80 400 -0.40% 0.00%
PRA Group 39.88 0.15% 0.06 439170 39.31 39.19 40.27 8200 39.85 39.88 200 -0.89% 0.55%
Presidio Property Tr 4.01 0.75% 0.03 168519 3.91 3.80 4.12 100 3.76 4.11 900 0.75% -5.42%
PRIVET.ACQ.CL.A DL-, 9.65 - - - - - - 2300 9.66 9.75 1200 0.00% 0.00%
PROGRESS ACQ.CL.ADL- 9.75 0.52% 0.05 12415 9.78 9.66 9.78 500 9.67 10.00 200 0.10% 0.00%
PROP.SOL.ACQ.II ADL- 9.66 -0.10% -0.01 157 9.66 9.66 9.66 100 9.60 9.73 200 0.10% 0.00%
PROP.SOL.ACQU. DL -, 12.55 -0.16% -0.02 336393 12.60 12.46 12.84 100 12.52 12.70 500 -8.53% 25.50%
PROPT. INV. CL.A DL- 9.84 1.03% 0.10 4368 9.83 9.74 9.84 800 9.83 9.84 3000 0.00% 0.00%
PROSPECTOR CAP.A DL- 9.72 -0.10% -0.01 192366 9.72 9.70 9.73 100 9.68 9.75 400 -0.39% 0.00%
Proterra A 16.85 -1.40% -0.24 1062930 17.04 16.45 17.16 600 16.70 16.90 300 -11.36% 52.08%
PROVIDENT ACQ. A DL- 9.70 0.00% 0.00 78242 9.70 9.66 9.70 2000 9.68 9.71 300 -0.10% 0.00%
PUHUI WEALTH INV.MG. 3.81 -2.81% -0.11 9211 3.97 3.80 4.00 100 3.85 4.46 100 -13.80% 61.44%
PUYI INC. ADR/1,5 5.75 0.20% 0.01 613 5.75 5.75 5.75 100 5.33 5.90 300 -0.69% 0.00%
PWP FORW 9.67 - - - - - - 900 9.68 18.21 100 0.00% 0.00%
PyroGenesis Canada 6.33 -0.31% -0.02 1496880 6.33 6.22 6.57 100 6.32 6.43 600 15.79% 0.00%
Q+K INTL. SP.ADR/30 1.28 -2.29% -0.03 838381 1.28 1.22 1.33 2000 1.26 1.27 4400 -29.28% -52.42%
QELL ACQ. CL.A DL-,0 9.94 -0.20% -0.02 189369 9.96 9.92 9.98 100 9.96 9.98 3500 0.10% -19.12%
QUEENS GAMB.GRW.CAP. 9.69 0.00% 0.00 12736 9.69 9.68 9.72 1000 9.59 9.82 200 -0.41% 0.00%
RECHARGE ACQ. A DL-, 9.85 0.20% 0.02 8404 9.83 9.80 9.87 1000 9.81 9.83 900 0.20% -3.34%
REDFIN CORP. DL-,001 59.41 -1.74% -1.05 1849283 58.95 58.43 60.50 100 59.20 59.48 100 -2.56% -13.43%
Regency Centers 63.33 -2.30% -1.49 2582567 64.12 63.09 65.31 69400 63.33 63.34 3300 -7.14% 38.91%
REINV.TECH.PRT.Y A - 10.01 0.00% 0.00 186880 10.05 10.00 10.05 100 9.96 10.20 500 0.40% 0.00%
RESEAR.ALLIAN.II A - 10.00 0.00% 0.00 452 10.00 10.00 10.07 200 10.00 10.18 1500 0.00% 0.00%
Retail Opportunity I 17.53 -2.72% -0.49 1073616 17.86 17.51 17.87 100 15.08 19.00 300 -5.80% 30.92%
REVOL.ACCEL.ACQ.ADL- 9.96 0.00% 0.00 84082 9.95 9.94 10.00 5000 9.93 9.96 2500 -0.60% 0.00%
REVOL.HLTHC.ACQ. A - 9.95 1.32% 0.13 9173 9.82 9.82 9.95 200 9.83 9.90 2800 0.61% 0.00%
Riot Blockchain 32.18 -6.18% -2.12 10785841 33.66 31.68 34.28 200 32.26 32.28 1300 3.71% 89.41%
RMG ACQ.CORP.II ADL- 9.99 -0.70% -0.07 208799 10.02 9.97 10.04 3000 9.97 10.02 1800 0.10% 0.00%
RMG ACQ.III CL.A DL- 9.78 0.00% 0.00 482 9.78 9.78 9.78 100 9.78 9.89 100 -0.20% 0.00%
RMR GROUP INC.CL.A D 39.19 -2.87% -1.16 81261 39.58 39.04 40.34 100 39.09 39.19 200 -5.79% 1.48%
RODG.SIL.VAL.ACQ.DL- 19.45 -1.52% -0.30 65416 19.54 18.97 19.90 700 19.00 19.70 600 -2.75% 0.00%
ROM.DBDR TEC.AC.ADL- 10.14 0.30% 0.03 113636 10.10 10.03 10.14 1000 10.10 10.14 900 0.20% 0.30%
ROSECLIFF ACQ.A DL-, 9.67 -0.21% -0.02 22029 9.67 9.64 9.67 500 9.64 9.70 200 -0.51% 0.00%
ROTH CH ACQ.II DL-,0 9.92 0.10% 0.01 45429 9.93 9.92 9.93 1600 9.92 9.93 300 -0.80% 0.00%
ROTH CH ACQ.III DL-, 9.94 0.20% 0.02 128783 9.91 9.87 9.94 100 9.91 9.94 300 2.17% 0.00%
RXR ACQ.CORP. A DL-, 9.85 -0.82% -0.08 1791 9.89 9.85 9.89 300 9.76 9.87 500 -0.76% 0.00%
Sabra Health Care RE 17.39 -1.36% -0.24 3699873 17.38 17.29 17.55 100 17.35 17.61 100 -3.66% 0.12%
SARISSA CAP. CL.ADL- 9.96 -0.35% -0.04 715 10.00 9.93 10.00 200 9.93 10.00 2500 -0.45% -1.53%
SBA Communications 318.44 -1.07% -3.44 982267 320.10 317.23 321.90 100 250.50 450.00 100 0.33% 12.85%
SC.STR.ACQ.ALPH.ADL- 9.79 0.56% 0.05 334 9.75 9.75 9.79 600 9.71 9.80 1500 0.00% 0.00%
SCION TECH GR.I ADL- 9.81 0.62% 0.06 44453 9.77 9.76 9.81 1000 9.70 9.81 200 0.41% 0.00%
SCION TECH II A DL-, 9.71 -0.10% -0.01 1497 9.72 9.70 9.73 500 9.66 9.72 200 -0.41% 0.00%
SCP+ CO HHLTHC. ADL- 9.68 -0.70% -0.07 41623 9.71 9.64 9.73 1500 9.62 9.74 1500 -0.25% 0.00%
SEAPORT GLB.ACQ.ADL- 9.96 0.00% 0.00 36763 9.98 9.96 9.98 32600 9.96 9.99 1400 -0.10% -0.60%
Security National Fi 7.86 -0.63% -0.05 56436 7.85 7.85 8.01 4200 7.66 8.20 1800 -2.36% -5.87%
SEI Investment 60.64 -2.13% -1.32 1019907 61.16 60.56 61.83 300 54.63 65.00 500 -3.21% 5.53%
SEN.CON.ACQ.I A DL-, 9.84 0.10% 0.01 24889 9.85 9.81 9.85 200 9.82 9.83 2400 1.34% 0.00%
SENMIAO TECHN. DL-,0 0.98 -2.31% -0.02 271190 0.97 0.97 0.99 10900 0.97 0.98 100 -7.06% -8.79%
Service Properties T 13.31 -3.62% -0.50 2213424 13.55 13.30 13.69 500 11.85 14.66 500 -4.72% 15.84%
SEVEN OAKS ACQ.A DL- 9.85 -0.20% -0.02 208200 9.87 9.85 9.89 3400 9.86 9.88 13800 0.41% 0.00%
SIEBERT FINL CORP. D 4.38 -3.74% -0.17 183811 4.55 4.35 4.62 300 4.30 4.50 1500 -12.05% 4.29%
SILV.CREST ACQ.A DL- 9.70 -0.31% -0.03 85308 9.73 9.65 9.73 500 9.63 9.73 1200 -0.51% 0.00%
SILR SPIK 9.70 -1.22% -0.12 708 9.79 9.70 9.79 500 9.62 9.80 100 -1.42% 0.00%
SLVB.ENG.MRG.I A DL- 9.71 -0.15% -0.01 3882 9.73 9.70 9.73 200 9.70 9.73 2300 -0.77% 0.00%
SILV.ASS.MGMT GR.A D 15.22 -7.25% -1.19 79691 16.11 15.18 16.21 200 14.34 15.28 100 -5.70% 9.58%
SLAM CORP. CL.A DL-, 9.72 -0.31% -0.03 16681 9.73 9.70 9.76 1000 9.63 9.90 1000 -0.51% 0.00%
SLM CORPORATION 19.24 -3.37% -0.67 6554982 19.55 19.15 19.79 200 18.87 20.31 200 -6.33% 55.29%
SOAR.EAG.ACQ.A DL-,0 9.90 -0.10% -0.01 805073 9.91 9.88 9.91 100 9.89 9.91 500 -1.10% 0.00%
SOFI TECHNOLOGIES 23.04 1.50% 0.34 5991468 22.72 22.22 23.68 600 22.80 22.88 200 2.86% 85.21%
SOFTWARE ACQ.GRP ADL 9.96 0.00% 0.00 14139 9.92 9.92 9.96 100 9.91 10.05 200 -0.50% 0.10%
SOTHERLY HOTELS DL-, 3.35 -3.74% -0.13 172690 3.48 3.30 3.50 100 3.18 3.50 2700 -17.08% 34.00%
SPARTACUS ACQ. A DL- 10.05 0.10% 0.01 73528 10.05 10.03 10.05 100 10.00 10.15 100 0.05% -0.10%
SPORTS VENT.ACQ.ADL- 9.78 0.41% 0.04 7813 9.85 9.76 9.85 1000 9.67 9.84 2500 0.51% 0.00%
SPORTSTEK ACQ.A DL-, 9.63 - - - - - - 1300 9.63 9.68 400 -0.41% 0.00%
SPRING VAL.ACQ.A DL- 10.01 0.10% 0.01 174170 10.04 9.99 10.04 800 9.98 10.05 1400 -0.40% -1.09%
STABLE ROAD ACQ. A - 11.57 -1.11% -0.13 250844 11.80 11.11 11.99 100 11.30 12.15 200 -10.10% -35.58%
STARB.VALUE ACQ. A - 9.95 -0.50% -0.05 302054 10.01 9.95 10.03 300 9.95 10.09 1000 -1.00% -3.96%
STEPSTONE GROUP A DL 34.17 2.37% 0.79 796933 32.93 32.50 34.66 100 31.01 43.30 100 7.59% -14.15%
STONEX GROUP INC. DL 62.92 -2.16% -1.39 151396 63.28 62.49 63.57 100 62.82 62.94 100 -5.84% 8.67%
STRM CLOU 9.70 0.10% 0.01 203 9.70 9.70 9.70 800 9.70 9.77 200 -0.10% 0.00%
STRATUS PROPERTIES D 23.95 0.17% 0.04 84126 23.56 23.42 24.23 100 23.82 25.60 100 -0.42% -6.08%
SUST.DEV.ACQ.I A DL- 9.67 -0.31% -0.03 42515 9.69 9.66 9.72 1000 9.66 9.71 1300 -0.31% 0.00%
SVF I.C.2 CL.A DL-,0 9.95 0.10% 0.01 3520 9.94 9.93 9.95 6900 9.93 9.95 4400 -0.40% 0.00%
SVF IN.C.3 CL.A DL-, 9.95 0.00% 0.00 24406 9.95 9.93 9.97 500 9.90 9.99 3600 -0.10% 0.00%
SVF INVESTMENT A DL- 9.90 -0.10% -0.01 62709 9.90 9.88 9.93 100 9.88 9.98 100 -0.50% 0.00%
SWK HOLDINGS DL-,001 17.20 1.30% 0.22 110280 16.80 16.80 17.20 600 17.00 17.80 100 1.24% 19.53%
SYNAPTOGENIX INC.DL- 9.93 -10.78% -1.20 673606 10.15 9.69 10.97 100 9.75 9.80 100 22.90% 65.50%
T. Rowe Price Group 190.02 -1.52% -2.93 2048941 190.80 188.65 192.27 400 187.82 193.00 1000 -2.03% 25.52%
TASTEMAKER ACQ.A DL- 9.76 0.00% 0.00 24947 9.76 9.72 9.77 500 9.72 9.98 400 0.21% 0.00%
TB ACQU 9.72 0.73% 0.07 2100 9.77 9.72 9.77 200 9.60 9.75 200 -0.31% 0.00%
TCV Acquisition A 10.26 0.82% 0.08 20146 10.11 10.11 10.26 100 10.15 10.16 1600 1.99% 0.00%
TECY TRAN 9.69 -0.10% -0.01 4600 9.70 9.69 9.70 2600 9.70 9.75 200 -2.81% 0.00%
TEKK.DIG.ACQ. A DL-, 9.90 -0.30% -0.03 443 9.95 9.85 9.95 200 9.85 10.55 100 0.73% -1.78%
THAYER VENTURES DL-, 10.00 0.00% 0.00 7748 10.00 10.00 10.02 900 9.97 10.05 300 0.00% 0.00%
THE REAL BRO 9.64 -2.38% -0.23 31601 9.80 9.31 9.80 500 8.90 10.34 1300 7.17% 161.50%
THERAPEUT.ACQ. A DL- 9.99 -1.58% -0.16 140905 10.14 9.99 10.15 500 9.97 10.10 900 -4.08% -28.23%
THIMBLE PT.ACQ.A DL- 9.75 -0.10% -0.01 70988 9.79 9.73 9.79 1000 9.65 9.75 100 0.00% 0.00%
TH.BR.CP.PR.III ADL- 9.75 0.41% 0.04 697 9.72 9.72 9.75 1500 9.67 9.78 900 -0.26% 0.00%
TIO TECH A CL. A 9.75 -0.20% -0.02 4953 9.75 9.75 9.75 2300 9.63 9.75 3300 -0.20% 0.00%
TISHM.SP.INN.II ADL- 9.84 -0.40% -0.04 1236 9.88 9.84 9.88 500 9.80 9.84 300 -0.10% 0.00%
Tradeweb Markets A 83.34 -1.56% -1.32 1672619 84.24 83.19 84.84 200 81.70 83.35 3600 -0.36% 33.35%
TREMONT MTG TRUST DL 6.15 0.00% 0.00 91606 6.09 5.96 6.18 400 5.81 6.14 2000 2.67% 62.27%
TRIBE CAP.GRP.A DL-, 9.85 0.00% 0.00 3157 9.85 9.83 9.85 100 9.85 9.91 300 -0.91% 0.00%
Trident Acquisitions 11.84 0.17% 0.02 91285 11.75 11.61 11.95 100 11.68 11.88 100 -7.06% -1.00%
TRINITY CAP INC. DL 14.61 -1.08% -0.16 74713 14.75 14.61 14.75 200 14.61 14.64 400 -0.54% 0.00%
TUATARA CAP.ACQ.A -, 9.70 - - - - - - 500 9.66 10.96 200 0.00% 0.00%
TURMERIC ACQ.CL.ADL- 9.75 0.31% 0.03 103 9.75 9.75 9.75 600 9.75 9.80 1000 -1.02% -2.50%
Tuscan Holdings 12.67 3.94% 0.48 1473116 12.13 12.03 13.86 1000 12.60 12.75 700 -6.08% -25.91%
Tuscan Holdings 10.05 0.00% 0.00 39620 10.04 10.04 10.05 100 10.01 10.10 400 0.00% -8.72%
TWC TECH HLD.II A -, 9.94 0.00% 0.00 886814 9.94 9.93 9.95 2000 9.91 9.93 500 0.30% -5.60%
TW.SEAS INV.II A DL- 9.67 0.10% 0.01 3139 9.67 9.66 9.68 1100 9.66 9.69 700 -0.31% 0.00%
TZP STRAT.ACQ.A DL-, 9.75 - - - - - - 500 9.72 9.79 100 0.00% 0.00%
U.S. Global Investor 6.06 0.66% 0.04 182560 5.97 5.92 6.13 100 5.75 6.35 100 -2.57% 11.19%
UCOMMUNE INT.CL.A DL 2.17 -3.12% -0.07 75818 2.24 2.15 2.28 1000 2.15 2.20 1400 -3.98% -65.66%
UNION ACQ.CORP II -, 10.13 0.00% 0.00 8967 10.11 10.09 10.13 3000 10.09 10.25 100 0.30% -2.60%
Uniti Group 10.37 -3.36% -0.36 3179663 10.61 10.25 10.66 100 10.26 10.62 200 -5.12% -11.59%
UP Fintech Holding A 25.04 0.36% 0.09 7117936 25.55 24.43 26.25 100 25.03 25.15 200 -12.22% 215.74%
UPSTART HOLDINGS DL- 123.86 -1.94% -2.45 5368486 126.80 120.42 128.46 300 123.50 123.86 200 -1.33% 203.88%
VALUE LINE INC. DL-, 30.04 -0.27% -0.08 3520 29.85 29.85 30.07 100 29.29 30.04 600 -9.24% -8.89%
VECTOIQ ACQ.II A DL- 9.92 -0.60% -0.06 2588 10.00 9.86 10.00 600 9.90 20.00 3800 0.30% 0.00%
VECTOR ACQ.II CL.A - 10.00 1.11% 0.11 113718 9.84 9.79 10.00 200 9.62 10.01 100 0.40% 0.00%
VECTOR ACQ. CL.A DL- 10.40 0.58% 0.06 463105 10.36 10.24 10.42 4900 10.32 10.40 100 -0.67% 2.87%
VELOCITY ACQ.CL.ADL- 9.68 0.05% 0.01 6395 9.67 9.66 9.68 1000 9.60 9.75 1000 -0.10% 0.00%
VENTOUX CCM ACQ. COR 9.97 0.35% 0.04 5306 9.98 9.96 9.98 1000 9.60 9.97 600 -0.70% 0.00%
VENUS ACQ. CORP. DL- 9.95 -0.30% -0.03 43403 9.96 9.94 9.98 1800 9.94 9.97 1100 -0.80% 0.00%
VICKERS VANTAGE IDL- 9.92 -0.10% -0.01 14003 9.93 9.92 9.93 500 9.92 10.11 200 -0.40% 0.00%
VICTORY CAP. CL.A DL 30.13 -1.89% -0.58 154111 30.49 29.81 30.92 300 28.00 30.11 400 -0.23% 21.44%
Vidler Water Resourc 12.12 -2.65% -0.33 327482 12.38 11.83 12.72 200 12.44 13.75 200 5.48% 29.63%
VINCI PRT.INV.A DL-, 14.75 -3.53% -0.54 174721 15.19 14.75 15.22 200 14.13 16.50 700 -4.16% 0.00%
VINTAGE WINE ESTATES 11.86 -1.00% -0.12 192132 11.94 11.52 11.94 100 11.86 12.21 500 -6.10% 0.00%
Virtu Financial 28.72 -2.28% -0.67 1311423 29.36 28.69 29.59 100 28.65 29.25 500 -1.17% 14.10%
VIRTUOSO ACQ. A DL-, 9.90 -0.10% -0.01 102786 9.91 9.88 9.91 2000 9.86 9.94 900 0.00% 0.00%
Virtus Investment Pa 263.61 -4.72% -13.06 64930 271.30 262.86 272.86 100 263.61 264.92 100 -10.26% 21.48%
VISTAS MEDIA ACQ.A - 9.97 0.00% 0.00 8771 9.96 9.96 9.99 1000 9.96 9.99 200 -0.20% -1.19%
VPC IMPCT ACQ. A DL- 10.13 -1.36% -0.14 441287 10.28 10.10 10.34 1900 10.13 10.23 100 -2.03% 0.50%
VPC IMP.ACQ.CL.A DL- 9.89 1.12% 0.11 353006 9.75 9.75 9.89 1000 9.68 10.00 200 0.00% 0.00%
WALT ACQU 9.74 - - - - - - 100 8.00 9.94 500 0.00% 0.00%
WALKME LTD 29.06 1.01% 0.29 297922 28.73 28.31 29.66 100 28.32 29.15 100 0.00% 0.00%
WHEELER REAL E.NEW D 4.85 -1.62% -0.08 48393 4.91 4.78 5.05 100 3.54 5.28 500 -3.19% 75.09%
WisdomTree Investmen 6.17 -3.59% -0.23 1345886 6.29 6.16 6.39 200 5.47 6.26 100 -11.60% 15.33%
WM Technology A 19.97 -4.77% -1.00 428628 20.50 19.52 21.20 100 19.70 21.89 100 3.74% 56.38%
World Acceptance 162.66 -2.08% -3.45 36354 163.36 159.21 164.13 100 161.29 162.67 100 0.35% 59.13%
XIAOBAI MAIMAI (SPAD 1.54 -1.28% -0.02 64125 1.55 1.45 1.55 200 1.51 1.55 100 -11.49% -37.65%
XP INC. DL-,00001 46.00 0.09% 0.04 1145609 46.13 45.63 46.78 100 44.78 50.00 200 4.12% 15.96%
YELLOWST.ACQ. A DL-, 10.05 0.00% 0.00 292 10.05 10.05 10.05 600 10.05 10.06 300 -0.09% -0.69%
YUNHONG INT.CL.A DL- 10.14 0.00% 0.00 21545 10.14 10.14 10.15 1000 10.06 10.16 1600 -0.20% 2.01%
Z-WORK ACQ.CL.A DL-, 9.70 0.52% 0.05 15870 9.67 9.67 9.70 2500 9.61 9.75 400 0.31% 0.00%
ZANITE ACQ. CL.A DL- 10.10 0.30% 0.03 73061 10.07 10.07 10.10 1200 10.07 10.10 300 0.00% 0.00%
Zillow A 117.99 3.81% 4.33 917941 113.76 112.53 119.15 200 115.79 118.63 100 3.98% -13.20%
Zillow C 115.96 2.86% 3.22 6866703 113.34 113.01 118.02 200 115.60 116.40 100 4.62% -10.66%