17.09.2021 09:36:36
NASDAQ OTHER FINANCE
11862.81
USD
54.5552
0.46%
16.09.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.09.2021 11808.25 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 23:15
Währung USD Aktualisierungsstand 17.09.2021 / 09:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.05% 12180.9 10445.4
1 Woche -0.87% 12008.3 11659.0
1 Monat 0.24% 12164.5 11494.5
3 Monate -0.11% 12164.5 11303.3
6 Monate 1.51% 12164.5 11034.3
1 Jahr 22.65% 12180.9 9108.2
3 Jahre 42.17% 12180.9 5952.8
31.16
26.51
13.48
1.13
11.05
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":21.771162634063,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":11.05,"chartHeight":20.743386757507,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.54,"chartHeight":21.794125685988,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 17.09.2021 09:36:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
26 CAPITAL ACQ. ADL- 9.72 0.21% 0.02 21655 9.69 9.67 9.72 2000 9.66 9.89 2000 -0.10% 0.00%
360 DIGITECH INC.SP. 21.01 -3.98% -0.87 1354955 21.33 20.85 21.61 500 20.99 21.12 500 -16.79% 78.20%
5:01 ACQ.C. CL.A DL- 9.79 - - - - - - 2000 9.72 9.79 200 0.00% 0.00%
7GC CO. HLD.CL.ADL-, 9.68 -0.21% -0.02 3579 9.75 9.68 9.75 1200 9.65 9.86 500 0.00% 0.00%
890 5TH AVN.PRTN.A - 9.90 0.00% 0.00 70612 9.89 9.89 9.90 200 9.58 9.91 100 0.00% 0.00%
9F Inc. A 1.65 -7.30% -0.13 795982 1.76 1.54 1.79 1000 1.63 1.75 300 -13.16% 58.65%
ABG ACQ.CORP.I A DL- 9.67 -0.41% -0.04 4543 9.70 9.67 9.70 23600 9.67 9.73 10000 0.00% 0.00%
ABRI SPAC 9.72 - - - - - - 2000 9.71 9.79 600 0.00% 0.00%
ACE CONV.ACQ. A DL-, 9.91 0.10% 0.01 130655 9.89 9.89 9.93 100 9.85 9.91 200 0.20% -3.03%
ACE GLB.BUS.ACQ. DL- 10.00 - - - - - - 4100 10.00 10.25 1000 0.00% 0.00%
ACON S2 ACQ. CL.ADL- 9.99 0.19% 0.02 167826 9.99 9.97 9.99 4100 9.95 10.00 100 0.39% -0.90%
AEQUI ACQ. CL.A DL-, 9.74 - - - - - - 1300 9.70 9.74 500 0.10% 0.00%
AF ACQ. CL.A DL-,000 9.71 0.00% 0.00 8269 9.70 9.70 9.71 1500 9.66 9.71 900 0.52% 0.00%
AFC GAMMA INC. DL -, 22.50 3.97% 0.86 187450 21.67 21.57 22.77 100 22.45 25.00 200 6.69% 0.00%
AGBA ACQUISITION DL- 10.81 - - - - - - 1900 10.83 10.87 3000 0.00% 0.00%
AGILE GROWTH A DL-,0 9.71 0.00% 0.00 33315 9.71 9.71 9.73 1500 9.69 9.71 500 0.00% 0.00%
AGNC Investment 15.96 0.00% 0.00 4752909 16.02 15.96 16.09 1500 15.98 16.00 700 -0.37% 2.31%
AGRICO ACQ.CORP.A -, 10.00 0.10% 0.01 516506 9.99 9.97 10.00 2000 9.97 10.00 6400 0.50% 0.00%
ALBERTON ACQUSITION 11.39 0.53% 0.06 9590 11.33 11.33 11.40 100 11.37 11.73 100 0.13% -0.18%
ALERUS FINANCIAL COR 27.84 0.91% 0.25 21270 27.57 27.00 28.27 200 27.81 28.19 100 -1.59% 1.72%
ALK GLOBAL ACQ.A DL- 9.96 0.08% 0.01 105772 9.97 9.95 9.97 1000 9.85 10.20 500 0.30% 0.00%
ALPHA CAP.ACQ.A DL-, 9.72 - - - - - - 500 9.61 9.74 700 0.26% 0.00%
ALPHA TEKNOVA DL-,00 25.54 -7.09% -1.95 274025 27.10 24.34 28.64 200 25.28 25.54 500 14.43% 0.00%
Alset EHome Internat 3.04 -5.30% -0.17 16319405 3.17 3.02 3.42 2500 2.99 3.01 1000 18.75% -49.16%
ALTIMETER GRWTH.A -, 10.63 3.81% 0.39 1722542 10.31 10.26 11.12 400 10.68 10.86 300 -1.12% -17.34%
Altisource Ptf Solns 10.54 4.67% 0.47 61286 10.00 10.00 10.69 100 10.00 10.69 200 -7.87% -18.17%
ALTITUDE ACQ. A DL-, 9.84 0.00% 0.00 3616 9.84 9.82 9.85 500 9.78 9.98 100 0.31% 0.00%
AMER.FI.MULTIFAM.INV 7.01 0.72% 0.05 127129 6.94 6.94 7.07 600 6.98 7.08 300 4.63% 64.94%
AMER.ACQ.OPP.I.A DL- 9.95 - - - - - - 2300 9.95 10.15 100 0.30% 0.00%
AMERN FINANCE TRUST 8.50 -2.30% -0.20 1237215 8.72 8.49 8.74 100 8.42 8.59 1200 0.00% 14.40%
AMPLIT.HLC.ACQ.A DL- 10.01 0.20% 0.02 144730 9.99 9.98 10.01 100 9.99 10.01 100 0.20% 0.00%
ANZU SPEC.ACQ.I ADL- 9.68 0.41% 0.04 2339 9.70 9.68 9.70 6700 9.64 9.70 200 -0.21% 0.00%
ARCL.CL.TRNS.II ADL- 9.76 0.10% 0.01 143462 9.74 9.71 9.76 300 9.01 9.94 100 0.00% 0.00%
ARIES I ACQ.A DL-,00 9.87 -0.20% -0.02 2859 9.90 9.87 9.95 6300 9.87 10.02 900 0.20% 0.00%
ARROWR.ACQ.CL.A DL-, 9.65 0.10% 0.01 22818 9.65 9.65 9.66 1800 9.65 9.68 1500 -0.21% 0.00%
ARTISAN ACQ.CORP.A - 9.90 2.38% 0.23 631284 9.84 9.81 9.90 1000 9.80 9.88 400 1.85% 0.00%
ARYA SC.ACQ.IV A DL- 9.95 0.30% 0.03 2594 9.95 9.94 9.95 300 9.94 10.00 100 1.22% 0.00%
ARYA SC.ACQ.V A DL-, 9.85 0.00% 0.00 73706 9.85 9.84 9.93 1000 9.76 9.85 5700 1.34% 0.00%
ASTREA ACQ.CL.A DL-, 9.81 0.00% 0.00 25421 9.85 9.79 9.85 1000 9.75 9.90 1000 -0.41% 0.00%
ATHLON ACQ. CL.A DL- 9.73 0.31% 0.03 4416 9.70 9.70 9.73 3000 9.65 10.00 200 0.31% 0.00%
ATL.COAST.ACQ.A DL-, 9.74 - - - - - - 25000 9.65 9.70 100 0.00% 0.00%
AURORA ACQ.CORP. A - 9.98 0.00% 0.00 40744 10.00 9.92 10.01 1000 9.90 10.25 1000 -0.20% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.73 0.10% 0.01 1100 9.73 9.67 9.73 2000 9.65 9.85 1000 0.52% 0.00%
AVALON GLOBOCARE DL- 0.90 -1.50% -0.01 68238 0.91 0.90 0.91 100 0.89 0.91 200 -2.95% -19.64%
B. RILEY FINANCIAL I 60.45 -0.31% -0.19 209814 60.45 60.13 61.00 1300 60.32 60.45 9800 -3.86% 36.70%
B.RILEY PMC 250 A DL 9.74 0.00% 0.00 384572 9.68 9.68 9.74 100 9.65 9.74 100 0.62% 0.00%
B.RIL.PRINC.150 MRG. 9.72 0.00% 0.00 4618 9.71 9.71 9.72 1100 9.60 9.75 1000 0.31% 0.00%
BCLS ACQ. CL.A DL-,0 9.97 -0.30% -0.03 497 9.97 9.97 9.97 1500 10.00 10.30 100 0.71% -10.50%
BENESSER C.CL.A DL-, 10.04 -0.40% -0.04 76405 10.06 10.04 10.06 700 10.03 10.04 100 -0.20% 0.00%
BETTER WO.ACQ. A DL- 10.06 0.10% 0.01 6146 10.05 10.05 10.06 500 10.02 10.20 1000 0.20% -0.89%
BGC Partners 5.08 0.59% 0.03 1755575 5.05 4.99 5.12 800 4.88 5.32 100 0.20% 27.00%
BIG CYPRESS ACQ. DL- 10.01 0.00% 0.00 7899 10.03 10.01 10.03 10000 9.80 10.06 1000 -0.20% 0.00%
BIG SKY GRW.PRT. A - 9.80 0.00% 0.00 13968 9.84 9.64 9.84 1000 9.64 9.70 100 -0.41% 0.00%
BILANDER ACQ.A DL-,0 9.66 -0.32% -0.03 3903 9.69 9.66 9.69 3000 9.62 9.66 900 0.00% 0.00%
BIOTECH ACQ.CL.A DL- 9.71 0.00% 0.00 9666 9.70 9.70 9.71 1000 9.59 10.00 200 0.21% 0.00%
Blucora 15.16 -1.81% -0.28 174145 15.54 15.16 15.54 300 14.50 16.00 100 -5.43% -4.71%
BLUE SAFA 9.90 0.71% 0.07 11045 9.89 9.89 9.90 1600 9.83 9.90 2900 0.10% 0.00%
BOGOTA FINL CORP. DL 10.40 0.58% 0.06 2781 10.32 10.28 10.40 100 10.27 10.40 100 -0.48% 16.72%
BOWX ACQ. CL.A DL-,0 10.00 0.60% 0.06 3701582 9.95 9.95 10.31 6700 10.00 10.01 8200 0.50% -2.53%
BREEZE HLDGS ACQ.DL- 10.08 0.10% 0.01 9969 10.07 10.07 10.09 1900 10.07 10.09 21200 -0.20% -0.69%
BriaCell Therapeutic 7.56 5.44% 0.39 1535565 7.09 7.02 7.70 100 7.45 7.55 200 -2.20% 81.29%
BRIDGETOWN 2 HLD.A - 9.96 0.40% 0.04 37292 9.92 9.92 9.98 100 9.91 9.98 1000 0.10% 0.00%
BRIDGETOWN HLD. ADL- 9.85 0.20% 0.02 237094 9.80 9.80 9.88 200 9.81 9.90 3000 -0.20% -36.37%
BRIGHT LIGH.ACQ.A -, 9.74 - - - - - - 3000 9.70 9.75 2500 0.00% 0.00%
BRILLIANT ACQUISIT.C 10.10 0.20% 0.02 6241 10.09 10.09 10.10 1000 10.09 10.10 500 0.00% 0.90%
BROADSCALE ACQ.A DL- 9.71 -0.21% -0.02 44174 9.70 9.70 9.74 10300 9.70 9.80 1200 0.00% 0.00%
BROOKL. CAP.ACQ. DL- 9.92 -0.20% -0.02 746 9.92 9.92 9.92 10900 9.90 10.95 100 0.10% 0.00%
BULL HORN HOLDINGS C 9.94 0.10% 0.01 3009 9.94 9.91 9.94 7000 9.92 9.94 200 0.51% -2.45%
BURGUNDY TECH.ACQ.A- 9.96 0.20% 0.02 63741 9.91 9.90 9.97 100 9.89 9.90 500 0.30% -4.32%
BYTE ACQ. CL.A DL-,0 9.67 0.00% 0.00 5122 9.66 9.65 9.68 500 9.65 9.67 1500 0.42% 0.00%
CA HLTHC.ACQ.CL.ADL- 9.97 0.00% 0.00 971996 9.97 9.96 9.98 2000 9.96 9.98 47600 0.05% 0.00%
CAPITAL STHWEST CORP 26.13 -0.80% -0.21 136355 26.54 26.11 26.55 100 26.07 26.75 300 -5.63% 47.21%
CARETRUST REIT DL-,0 21.73 0.70% 0.15 712638 21.60 21.51 22.06 100 21.33 23.00 100 -1.41% -2.03%
Carlyle Group 50.79 0.49% 0.25 1919062 50.39 50.25 50.92 200 48.81 50.88 100 3.42% 61.55%
CARN. TECH.ACQ. ADL- 9.76 0.10% 0.01 6352 9.74 9.74 9.76 1200 9.60 9.78 100 0.72% 0.00%
CARTESIAN GRW.CL.A - 9.74 0.00% 0.00 53118 9.70 9.69 9.74 1200 9.69 9.75 3400 0.52% 0.00%
CATALYST PARTN.ACQ.- 9.75 -0.20% -0.02 302716 9.74 9.71 9.78 200 9.74 9.80 2000 0.41% 0.00%
CF ACQUISITION IV CL 9.72 0.00% 0.00 2743 9.71 9.71 9.72 100 9.60 9.72 100 -0.10% 0.00%
CF ACQUISITION V CL. 9.86 -0.20% -0.02 8040 9.84 9.84 9.90 100 9.83 9.89 1900 -0.10% 0.00%
CF ACQ.VIII CL.A DL- 9.89 0.00% 0.00 3086 9.89 9.89 9.89 900 9.93 10.01 900 0.00% 0.00%
CF ACQ. VI CL.A DL-, 9.77 - - - - - - 2000 9.63 9.81 100 0.00% 0.00%
CHARDAN NXTACQ2 DL-, 9.89 0.10% 0.01 20196 9.86 9.86 9.90 2000 9.89 9.90 1800 -0.10% 0.00%
CHAVANT CAP.ACQ. DL- 9.75 - - - - - - 1000 9.66 9.82 5000 0.00% 0.00%
China Finance Online 5.13 9.15% 0.43 95641 4.83 4.50 5.20 100 4.88 5.10 100 5.99% -35.79%
China Real Estate 1.64 -1.80% -0.03 75230 1.67 1.62 1.68 3000 1.61 1.66 3500 -5.75% -7.87%
CHP MERG.CORP. A DL- 10.00 -0.10% -0.01 51019 10.01 10.00 10.02 400 10.00 10.01 200 0.10% -2.53%
CIM Commercial Trust 6.59 -5.32% -0.37 245649 6.94 6.50 6.96 300 6.64 6.80 300 -5.04% -53.72%
CLARIM ACQ.CL.A DL-, 9.70 -0.31% -0.03 11429 9.70 9.70 9.72 366200 9.70 9.85 500 -1.32% 0.00%
CLARUS THERA A DL-,0 7.83 5.67% 0.42 1685479 8.00 7.51 8.19 400 7.70 7.78 1900 -18.69% 0.00%
CLEANTECH ACQUI. DL- 9.91 -0.10% -0.01 31496 9.91 9.91 9.93 2000 9.90 9.92 3400 -0.30% 0.00%
CLOR LEAF 9.93 0.05% 0.01 100255 9.90 9.90 9.93 400 9.91 9.94 3000 0.00% 0.00%
CME Group 188.69 -0.14% -0.27 1273867 189.51 188.64 191.34 100 186.57 189.55 400 -1.96% 3.65%
Coinbase Global A 243.21 -1.56% -3.86 2596793 247.38 239.61 247.46 100 242.45 243.10 100 -5.15% 0.00%
COLICITY INC. A DL-. 9.70 -0.05% -0.01 6450 9.70 9.67 9.71 2000 9.64 9.86 300 -0.10% 0.00%
COLISEUM AC. CL.A DL 9.65 - - - - - - 500 9.62 9.65 2500 0.00% 0.00%
Colliers Internation 131.71 -0.10% -0.13 133723 131.52 130.78 132.46 100 131.71 131.72 200 -2.95% 47.77%
Comstock Holding Com 5.14 1.18% 0.06 28571 5.04 4.81 5.14 100 5.02 5.14 400 -4.81% 62.15%
Confluent A 67.74 0.59% 0.40 1142487 67.47 65.65 68.60 400 67.75 68.55 600 4.38% 0.00%
Consumer Portfolio S 5.71 2.70% 0.15 20075 5.51 5.48 5.71 100 4.04 6.10 1500 2.70% 34.67%
CONX CORP. DL-,0001 9.83 0.31% 0.03 14955 9.79 9.78 9.83 100 9.76 9.83 5000 0.41% -3.91%
COR.CP.V838 MON.ADL- 9.75 0.00% 0.00 2860 9.82 9.75 9.82 2000 9.62 9.75 100 0.00% 0.00%
CORNER GRW.ACQ.A DL- 9.72 -0.21% -0.02 5833 9.72 9.70 9.73 200 9.50 10.00 900 0.10% 0.00%
CORNER GRW.2 A DL-,0 9.88 - - - - - - 2000 9.83 9.86 1300 0.00% 0.00%
CoStar Group 89.10 0.17% 0.15 861009 88.69 88.33 89.39 400 85.61 91.36 100 -0.66% -3.60%
COVA ACQ. CL.A DL-,0 9.68 -0.10% -0.01 1646 9.66 9.66 9.69 200 9.59 9.85 1000 0.00% 0.00%
Cowen A 34.70 -0.12% -0.04 203454 34.90 34.48 35.11 1300 34.67 34.71 400 -2.61% 33.51%
CRED. ACC. CORP. 598.84 -0.48% -2.91 197029 603.21 596.75 603.28 100 445.67 599.10 100 -2.15% 73.01%
CRESCENT CAP.BDC DL- 18.92 0.80% 0.15 28276 18.83 18.83 19.09 400 18.92 19.00 1200 -0.94% 29.86%
Cresud Com. Ind.Fin. 5.47 0.18% 0.01 163579 5.72 5.35 5.72 200 5.30 5.69 2900 -1.08% 14.20%
CyrusOne 77.50 0.99% 0.76 552703 76.97 76.22 77.54 100 71.47 81.50 500 0.28% 5.95%
DA32 LF.SC.TE.ACQ.A- 9.77 -0.71% -0.07 215 9.77 9.77 9.77 900 9.76 9.80 100 0.10% 0.00%
DATA KNIGHTS A DL-,0 10.05 0.20% 0.02 7395 10.02 10.00 10.05 3000 10.00 10.07 5100 0.10% 0.00%
DD3 ACQ. CL. A DL-,0 9.92 -0.10% -0.01 479 9.92 9.92 9.92 200 9.91 9.92 600 -0.20% 0.00%
DEC.PL.ACQ.II A DL-, 9.89 0.00% 0.00 66662 9.88 9.88 9.92 100 9.82 9.92 1800 -0.10% 0.00%
DEC.PL.AC.III A DL-, 9.99 0.30% 0.03 1285515 9.98 9.96 10.10 700 9.99 10.04 1000 -0.20% 0.00%
DEEP LAKE CAP.A DL-, 9.78 0.31% 0.03 41560 9.76 9.75 9.84 1000 9.65 9.94 500 0.93% 0.00%
DFP HEALTHCARE A DL- 9.90 -0.00% -0.00 9950 9.90 9.90 9.92 900 9.90 9.95 1500 0.00% -8.33%
DHB CAPITAL CORP.A - 9.70 0.36% 0.04 3065 9.69 9.68 9.70 2000 9.63 9.70 1300 0.41% 0.00%
DHC ACQ.CORP. A DL - 9.70 -0.21% -0.02 300 9.70 9.70 9.70 1000 9.50 9.70 200 0.52% 0.00%
DIAMOND HILL DL-,01 179.76 -1.05% -1.90 3456 180.86 179.19 181.05 100 179.49 181.34 200 -0.12% 20.43%
DIAMONDHEAD HLD.ADL- 9.75 0.31% 0.03 12425 9.73 9.73 9.75 100 9.72 9.78 1500 0.52% 0.00%
Diginex 4.61 2.90% 0.13 225266 4.54 4.51 4.79 500 4.54 4.65 200 -8.53% -71.44%
DIGIT.TRANSF.OPP.A - 9.70 0.52% 0.05 1023 9.75 9.70 9.75 1500 9.67 9.75 1300 0.00% 0.00%
DILA CAPITAL A DL-,0 9.70 -0.05% -0.01 100000 9.70 9.70 9.70 2000 9.65 9.83 600 -2.61% 0.00%
DISRUPTIVE ACQ.A DL- 9.68 - - - - - - 700 9.66 9.77 500 0.00% 0.00%
Draganfly 3.44 -3.91% -0.14 327675 3.58 3.30 3.60 900 3.46 3.69 100 -11.34% 7.84%
DRAGON VICTORY DL-,0 1.36 3.03% 0.04 47831 1.32 1.32 1.40 400 1.33 1.41 1000 2.26% -41.88%
DRAGON.GR.OPP.II A , 9.93 0.30% 0.03 21580 9.93 9.91 9.95 1800 9.85 9.95 1600 0.30% -13.05%
DRAGON.GR.OPP.III A, 9.87 - - - - - - 100 7.09 9.88 2200 0.00% 0.00%
DUDD.STR.ACQ. A DL-, 9.73 -0.21% -0.02 656 9.73 9.73 9.73 2000 9.69 9.79 4600 -0.21% -2.31%
DUNE ACQ. CL.A DL-,0 9.81 0.10% 0.01 4038 9.80 9.80 9.81 1000 9.60 9.85 400 0.20% 0.00%
DYNAMICS SPL.PRP.A - 9.98 -0.10% -0.01 3093 9.91 9.91 10.00 100 9.48 9.99 1000 0.50% 0.00%
E.MERGE TECH.ACQ.A - 9.81 0.20% 0.02 26975 9.79 9.79 9.83 100 9.76 9.84 2500 0.20% -4.11%
EAST RES.ACQ. A DL-, 9.81 -0.04% -0.00 169 9.81 9.81 9.81 200 9.80 9.81 2100 0.06% -3.39%
EAST STONE ACQ. SHS 10.19 0.10% 0.01 50106 10.19 10.18 10.19 10700 10.19 10.20 30700 0.20% 1.39%
ECO WAVE POW.GL. SP. 7.72 0.26% 0.02 5750 7.71 7.71 7.84 200 7.68 8.04 100 -0.90% 0.00%
ECP ENV.GR.OPP.A DL- 9.87 0.10% 0.01 160175 9.88 9.85 9.92 200 9.80 9.88 400 0.10% 0.00%
EDIFY ACQ. CL.A DL-, 9.71 - - - - - - 100 9.51 9.70 100 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.12 0.10% 0.01 7029 10.10 10.10 10.12 3100 10.12 10.15 2400 0.00% -1.17%
EDTECHX HLD.AC.A DL- 9.98 0.10% 0.01 6026 9.93 9.92 9.98 400 9.96 9.98 400 0.40% 0.00%
EJF ACQ.CORP.CL.A -, 9.88 -0.10% -0.01 621575 9.95 9.86 9.95 900 9.90 10.25 600 2.17% 0.00%
Encore Capital Group 47.21 -1.69% -0.81 222604 48.19 47.03 48.41 100 47.21 47.25 800 -0.40% 21.21%
Engine Media Holding 5.57 -2.11% -0.12 32137 5.61 5.50 5.77 100 5.37 6.19 100 -10.16% -32.22%
ENVIR.IMP.ACQ.A DL-, 9.90 0.00% 0.00 32208 9.88 9.87 9.90 200 9.55 9.90 100 0.00% 0.00%
EPIPH.TECH.ACQ. A DL 9.73 0.10% 0.01 25814 9.70 9.70 9.73 500 9.67 9.75 200 0.31% 0.00%
Equinix 853.25 1.16% 9.81 514418 841.59 838.20 855.41 100 810.00 869.16 100 -0.15% 19.47%
EUCRATES BIOMEDIC 9.77 - - - - - - 500 9.73 9.78 2000 0.00% 0.00%
EUROP.BIOT.ACQ.A DL- 9.74 - - - - - - 10600 9.67 9.76 100 0.00% 0.00%
EUROP.SUST.CL.A DL-, 9.85 -0.51% -0.05 2429 9.87 9.85 9.89 103900 9.85 9.88 200 -0.10% 0.00%
EVO ACQ. CL.A DL-,00 9.69 0.00% 0.00 6390 9.67 9.65 9.70 2000 9.65 9.70 100 0.00% 0.00%
eXp World Holdings 45.42 0.60% 0.27 530146 45.07 44.57 45.98 100 44.54 45.60 100 -3.13% 43.92%
EZCORP 7.11 5.33% 0.36 707090 6.99 6.96 7.32 100 6.88 7.40 500 7.08% 48.43%
EZFL HLDG 5.20 14.54% 0.66 13226678 4.48 4.29 5.49 1000 5.01 5.03 3100 0.00% 0.00%
Fang Holdings ADR A 6.72 -2.47% -0.17 2486 7.00 6.69 7.00 100 6.50 16.70 200 -9.07% -49.85%
FATHOM HOLDINGS INC. 28.53 0.63% 0.18 16940 28.35 27.85 29.73 100 25.00 29.73 100 -0.17% -20.84%
FG Financial Group 5.01 -5.29% -0.28 53727 5.29 5.00 5.55 100 4.90 5.57 100 -8.58% 18.72%
FFTH WALL ACQ.III A- 10.00 0.10% 0.01 1265 9.98 9.84 10.00 1000 9.70 10.00 8000 2.88% 0.00%
FINS.ACQ.II CL.A DL- 9.71 0.00% 0.00 586 9.71 9.71 9.71 3000 9.66 9.72 2100 0.52% 0.00%
FINTECH ACQ. CL.ADL- 10.30 1.18% 0.12 257164 10.17 10.17 10.41 10000 10.25 10.40 400 -0.58% 0.00%
FINTECH ACQ. CLA DL- 9.84 0.82% 0.08 3018 9.83 9.79 9.84 3100 9.71 9.90 100 0.00% 0.00%
FRST.RES.SUS.GR.ADL- 9.85 - - - - - - 200 9.85 9.94 200 0.00% 0.00%
FirstCash 87.72 0.50% 0.44 120309 87.54 86.67 88.30 100 87.73 87.80 2200 0.16% 25.24%
FIRSTSERVICE 192.26 -0.03% -0.05 165701 192.62 191.43 195.96 100 192.26 192.40 100 2.42% 40.58%
Focus Financial Part 52.80 1.05% 0.55 380073 52.50 51.96 52.89 100 51.53 60.88 100 2.94% 21.38%
FORES.ACQ.CL.A DL-,0 9.84 -0.10% -0.01 236329 9.86 9.84 9.87 7100 9.84 9.85 300 -0.10% 0.00%
Foresight Autonomous 3.10 0.00% 0.00 1913454 3.07 3.01 3.25 900 3.11 3.13 500 0.00% -24.02%
FORT.SUST.SOL.A DL-, 9.68 -0.10% -0.01 250316 9.67 9.67 9.73 700 9.67 9.74 600 0.00% 0.00%
FORUM MERG.IV A DL-, 9.76 0.10% 0.01 2500 9.76 9.76 9.77 500 9.64 24.85 100 0.21% 0.00%
FOXWAYNE ENTRPR.ADL- 9.94 -0.30% -0.03 1596 9.97 9.94 9.98 1000 9.70 9.98 24900 -0.50% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.73 -1.22% -0.12 6651 9.80 9.73 9.80 1000 9.71 9.75 4600 -2.60% 0.00%
Freedom Holding 60.86 -0.31% -0.19 231058 61.50 60.62 62.18 4600 60.80 61.90 1000 -1.84% 18.61%
FRONTIER ACQ.CORP. C 9.75 - - - - - - 1500 9.71 9.77 1600 0.00% 0.00%
FRONTIER INV.CORP.A- 9.68 - - - - - - 600 9.62 9.66 1000 0.00% 0.00%
FRP HLDGS INC. DL-,1 56.34 2.60% 1.43 7408 54.21 54.21 56.50 100 56.35 57.35 100 -1.35% 23.69%
FS DEVELOPM.II A DL- 9.98 0.00% 0.00 20617 9.98 9.95 9.98 900 9.95 9.99 15800 0.20% 0.00%
FTAC ATHENA ACQ.A -, 9.88 -0.20% -0.02 5791 9.91 9.87 9.91 100 8.90 9.89 2700 -0.20% 0.00%
FTAC HERA ACQ.A DL-, 9.76 0.00% 0.00 2859 9.77 9.74 9.77 4000 9.69 9.78 1900 0.31% 0.00%
FTAC PARN.ACQ.A DL-, 9.79 0.41% 0.04 900 9.76 9.76 9.79 4000 9.65 9.80 4000 0.82% 0.00%
Futu Holdings 94.71 -4.84% -4.82 4041952 97.75 94.30 99.38 500 94.55 94.74 100 -13.52% 107.02%
G3 VRM ACQUIS. A DL- 9.98 0.10% 0.01 913 9.95 9.93 9.98 100 9.90 9.99 5000 -0.50% 0.00%
GAMINGHOSP.CL.A DL-, 9.74 -0.20% -0.02 200 9.74 9.74 9.74 500 9.70 9.77 500 0.72% 0.00%
Gaming & Leisure Pro 48.24 0.08% 0.04 659857 48.16 48.05 48.61 100 47.75 48.24 100 -0.70% 13.77%
Gaucho Group 3.62 -3.98% -0.15 384690 3.67 3.33 3.67 1000 3.50 3.59 100 12.07% -49.54%
GCM GROSVENOR INC 11.60 0.26% 0.03 253330 11.41 10.93 11.66 500 10.00 11.98 300 0.78% -12.91%
GIGCAPITAL4 INC. DL- 9.89 0.51% 0.05 245941 9.85 9.82 9.90 900 9.83 9.93 2000 0.41% 0.00%
NYVATEX OIL COR DL-, 9.88 - - - - - - 1000 9.88 9.89 2900 0.00% 0.00%
Gladstone Commercial 21.95 -0.90% -0.20 131744 22.14 21.95 22.26 100 21.95 22.55 100 -1.75% 21.94%
Gladstone Land 23.04 1.23% 0.28 207517 22.81 22.52 23.15 200 22.70 23.73 100 -0.99% 57.38%
GLASS HOUS.ACQ.A DL- 9.64 -0.21% -0.02 7309 9.65 9.63 9.70 800 9.62 9.80 1000 -0.31% 0.00%
GLENFARNE MERGER A - 9.71 -0.10% -0.01 4012 9.71 9.71 9.71 200 9.61 9.75 300 0.15% 0.00%
GLOBAL CONS.ACQ. DL- 9.85 -0.10% -0.01 149738 9.88 9.81 9.88 8200 9.85 9.87 3000 0.10% 0.00%
GLB.PRT.ACQ.II A DL- 9.70 0.21% 0.02 23459 9.69 9.68 9.70 100 9.70 9.79 4900 -0.51% 0.00%
GLBL SELF STORAGE DL 5.24 0.00% 0.00 14147 5.23 5.20 5.24 500 4.98 5.26 100 -1.32% 30.67%
GLB.SYN.ACQ. CL.ADL- 9.82 0.10% 0.01 12807 9.79 9.79 9.82 3000 9.82 9.85 6000 0.18% 0.00%
GLOBIS ACQUISITION 10.02 0.06% 0.01 513 10.01 10.01 10.02 2400 10.01 10.05 5000 -0.14% 0.00%
GOAL ACQ.CORP. DL-,0 9.71 - - - - - - 1500 9.67 9.71 1200 0.00% 0.00%
GOBI ACQ.CORP.A DL - 9.79 0.82% 0.08 1442 9.76 9.74 9.79 100 9.65 9.81 800 0.00% 0.00%
GOLDEN ARR.MERG.ADL- 9.73 -0.05% -0.01 1202 9.74 9.73 9.74 1000 9.68 9.74 500 0.46% 0.00%
GOLDEN PATH ACQ.ADL- 9.90 -0.04% -0.00 10110 9.90 9.88 9.90 700 9.88 9.90 6000 0.04% 0.00%
GOLDENBRIDGE ACQUISI 9.87 0.10% 0.01 2527 9.87 9.87 9.87 2000 9.80 9.89 100 0.10% 0.00%
GOOD WORKS II ACQ. - 9.75 0.00% 0.00 176402 9.79 9.74 9.79 1000 9.74 9.75 9800 0.31% 0.00%
GORES GUGGENH.A DL-, 9.94 0.20% 0.02 439175 9.92 9.91 9.96 4900 9.91 9.97 2000 -0.60% 0.00%
GORES HLDG.VII A DL- 9.85 -0.20% -0.02 737 9.86 9.84 9.86 1000 9.75 10.10 500 0.31% 0.00%
GORES HLDGS VIII A - 9.81 -0.30% -0.03 46493 9.83 9.79 9.85 100 9.70 10.25 400 0.26% 0.00%
GORES METR.II A DL-, 9.91 0.20% 0.02 90978 9.90 9.88 9.91 1600 9.84 9.93 2000 0.20% 0.00%
GOR.TECH.PRT.II ADL- 9.83 0.10% 0.01 285338 9.73 9.72 9.83 9000 9.69 9.88 2000 0.61% 0.00%
GORES TECH.PRT.A DL- 9.78 0.05% 0.01 27293 9.76 9.75 9.81 1500 9.75 9.80 1500 0.05% 0.00%
GREAT ELM GROUP NEW- 2.20 -2.65% -0.06 72275 2.29 2.18 2.29 400 2.19 2.20 500 -2.22% -23.61%
GREY ACQU 10.20 - - - - - - 100 10.17 10.20 5000 0.00% 0.00%
GRP.NINE ACQ.CL.ADL- 9.70 -0.10% -0.01 3024 9.72 9.70 9.76 2500 9.66 9.78 2000 0.21% 0.00%
GROWTH CAP.ACQ.A -,0 9.90 0.00% 0.00 136125 9.88 9.86 9.91 5000 9.88 9.91 300 -0.30% 0.00%
GX ACQ.CORP.II A DL- 9.71 -0.31% -0.03 218 9.71 9.71 9.71 25000 9.60 9.71 400 0.00% 0.00%
GYRODYNE LLC DL-,01 13.00 -0.62% -0.08 700 13.00 13.00 13.00 20100 13.00 13.50 200 -0.15% 0.00%
HAM.LN.AL.HL.I A DL- 9.75 0.10% 0.01 35900 9.74 9.73 9.75 2000 9.66 9.99 1000 0.21% 0.00%
HAMILTON LANE INC DL 85.13 -0.56% -0.48 117653 85.57 84.80 85.57 38400 85.00 85.13 100 -0.15% 9.07%
HARBOR CUSTOM DEV. 2.54 -3.42% -0.09 275078 2.64 2.47 2.64 5100 2.50 2.54 100 -6.96% -41.74%
HAYMAKER ACQ.III A - 9.71 - - - - - - 1500 9.64 9.74 500 0.00% 0.00%
HEALTH ASS. CL.A DL- 9.75 -0.20% -0.02 148303 9.77 9.74 9.77 500 9.70 9.75 300 -0.20% 0.00%
HEALTH SCIENCE 2 DL- 9.80 -0.91% -0.09 229 9.80 9.80 9.80 100 9.76 9.84 7100 0.00% -23.50%
HEALTHCARE CAP.A DL- 9.85 0.00% 0.00 2422 9.84 9.84 9.85 5000 9.80 9.90 1000 0.41% 0.00%
HEALTHCARE SRV. ADL- 9.69 -0.31% -0.03 1061 9.69 9.69 9.69 1000 9.67 9.99 100 -0.21% 0.00%
HEALTHC.CAT.AC.A DL- 9.88 -0.20% -0.02 23775 9.87 9.87 9.90 2800 9.88 9.89 1900 -0.30% 0.00%
HELIX ACQ. CL.A DL-, 9.95 0.76% 0.07 3222 9.90 9.90 9.99 100 9.88 9.95 200 1.43% -12.49%
HENNESSY ADVISORS IN 9.79 0.82% 0.08 1664 9.80 9.77 9.80 200 9.77 9.93 100 -3.45% 14.97%
HENNESSY CAP.CL.ADL- 9.93 0.10% 0.01 34550 9.94 9.90 9.94 1000 9.91 10.10 300 0.00% 0.00%
Heritage Global 2.02 -1.46% -0.03 23455 2.04 2.00 2.04 1000 1.85 2.25 100 -7.76% -24.06%
HOME P.C. DL -,00000 3.97 -0.75% -0.03 46603 4.01 3.96 4.07 100 3.93 4.20 500 -3.87% 0.00%
Horizon Technology F 16.71 -1.12% -0.19 62876 16.75 16.63 16.92 1500 16.60 17.10 1500 -1.18% 26.21%
Host Hotels & Resort 16.41 -0.79% -0.13 6349133 16.51 16.37 16.66 25000 16.34 16.65 100 1.99% 12.17%
HUDSON CAP INC DL-,0 2.59 -5.82% -0.16 101775 2.73 2.47 2.73 500 2.55 2.73 200 -1.89% -28.45%
HUDS.EXEC.INV.III A- 9.68 -0.71% -0.07 27998 9.70 9.61 9.71 1000 9.60 9.80 1000 -0.61% 0.00%
HUDS.EX-INV.II A DL- 9.77 0.00% 0.00 2311 9.77 9.77 9.77 3000 9.74 9.78 2000 0.51% 0.00%
HUMANCO ACQ.A DL-,00 9.76 0.07% 0.01 5442 9.76 9.71 9.76 2000 9.66 10.50 500 0.38% 0.00%
HYWN HLDG 6.12 -2.10% -0.13 1063 6.12 6.12 6.12 200 6.00 8.00 400 -8.40% 0.00%
IG ACQUISITION CORP. 9.81 0.41% 0.04 34096 9.79 9.75 9.85 500 9.72 9.90 1000 0.41% -3.16%
IGNYTE ACQUISITIODL- 9.73 0.00% 0.00 2510 9.73 9.73 9.73 1400 9.73 9.78 800 -0.21% 0.00%
INDEPEND.HLDG. A DL- 9.75 -0.20% -0.02 194 9.75 9.75 9.75 100 9.80 9.92 4400 0.36% 0.00%
INDUS REALTY TRUST D 69.78 3.61% 2.43 18279 67.86 67.32 70.00 100 69.01 69.96 300 2.54% 11.65%
Industrial Logistics 25.90 -0.31% -0.08 175862 25.98 25.73 26.13 500 25.50 27.59 100 -3.21% 11.21%
IND.TECH.ACQ. A DL-, 10.07 0.10% 0.01 145917 10.08 10.06 10.08 12900 10.06 10.08 8700 0.20% -0.69%
INSU ACQ. CL.A DL-,0 9.74 0.10% 0.01 10968 9.73 9.73 9.74 100 9.55 10.66 100 0.21% 0.00%
Interactive Brokers 61.46 -0.32% -0.20 687944 61.66 60.96 62.13 100 60.87 61.45 500 -2.69% 0.89%
Intercure 7.38 -0.81% -0.06 38496 7.45 7.21 7.50 100 7.21 7.50 400 -2.12% 27.59%
INTERNAT.MED.ACQ.DL- 9.85 0.00% 0.00 629523 9.83 9.83 9.90 100 9.87 9.90 200 1.03% 0.00%
INTP.IV INF.PRT.ADL- 9.67 - - - - - - 100 9.67 9.83 1500 -0.10% 0.00%
INVESTCORP CRED.MG. 5.60 0.90% 0.05 15833 5.55 5.55 5.60 100 5.59 5.60 6900 0.18% 17.65%
IPSIDY INC. DL-,0001 12.20 0.99% 0.12 132800 11.79 11.50 12.71 100 11.50 12.75 300 9.61% 0.00%
IRON SPARK I INC.CL. 9.96 0.00% 0.00 8201 9.96 9.96 9.96 5000 9.84 10.30 100 0.41% 0.00%
IRSA PROP. COM. ADR/ 3.07 0.16% 0.01 37406 3.10 3.01 3.10 100 3.06 3.10 600 2.68% 43.79%
ISLEW.HLTHC.ACQ. DL- 9.78 0.00% 0.00 2647 9.75 9.75 9.80 1000 9.70 9.81 4100 -0.20% 0.00%
ITHAX ACQ.CORP.CL.A 9.70 -1.32% -0.13 2377 9.75 9.70 9.75 200 9.50 9.90 200 0.05% 0.00%
ITIQUIRA ACQ. A DL-, 9.74 -0.20% -0.02 400326 9.70 9.69 9.74 7100 9.68 9.75 300 0.83% 0.00%
JACK CREEK INV. ADL- 9.73 -0.10% -0.01 13255 9.72 9.66 9.73 3000 9.63 9.78 1000 0.41% 0.00%
JAWS HURR.ACQ. A DL- 9.62 -1.33% -0.13 121 9.62 9.62 9.62 2000 9.60 9.75 500 0.00% 0.00%
JAWS JUGG.ACQ.A DL-, 9.79 -0.10% -0.01 17935 9.79 9.79 9.79 1000 9.69 9.80 4000 0.00% 0.00%
JIAYIN GRP.INC.SP.AD 3.75 5.04% 0.18 67589 3.55 3.51 3.75 1000 3.52 3.75 100 -3.85% 22.95%
JIYA ACQ.CORP.CL.A - 9.76 0.59% 0.06 14281 9.70 9.70 9.76 1600 9.70 9.76 3500 0.00% -5.27%
JOFF FINTECH CL.ADL- 9.69 -0.21% -0.02 2564 9.70 9.68 9.71 1200 9.60 9.77 100 -0.41% 0.00%
JUST EAT TAKEAW. SP. 17.62 2.56% 0.44 1759723 17.13 17.10 17.64 100 17.00 17.86 100 -6.53% 0.00%
KADEM S.IM.CO. A DL- 9.71 0.10% 0.01 611 9.71 9.71 9.71 1600 9.66 9.71 4500 0.62% 0.00%
KAIROS ACQ. CL.A DL- 9.73 0.00% 0.00 729 9.73 9.73 9.73 1300 9.67 9.74 1700 0.00% 0.00%
KERNEL GRP.HLDG.A -, 9.71 0.62% 0.06 22223 9.70 9.70 9.72 800 9.70 9.73 5000 -0.21% 0.00%
KHOSLA V.A.CL.A DL-, 9.88 -0.05% -0.01 252123 9.89 9.87 9.89 1000 9.88 9.89 1100 0.30% 0.00%
KHOS.V.A.C.III A DL- 9.78 0.05% 0.01 22810 9.80 9.76 9.80 700 9.70 9.80 1800 0.10% 0.00%
KHOS.V.A.C.II A DL-, 10.07 -0.59% -0.06 368726 10.11 10.01 10.15 500 10.07 10.10 1000 -1.85% 0.00%
KINS TECHNOLOGY ADL- 9.94 0.10% 0.01 403847 9.94 9.93 9.94 9000 9.92 10.10 1300 0.10% 0.00%
KISMET ACQ.THREE A - 9.70 0.00% 0.00 13219 9.69 9.69 9.71 2000 9.61 9.75 200 0.31% 0.00%
KISMET ACQ.TWO A DL- 9.77 - - - - - - 500 9.75 9.77 200 0.00% 0.00%
KL ACQ.CORP. CL.ADL- 9.73 0.00% 0.00 9287 9.73 9.67 9.73 2000 9.65 9.75 1000 0.62% 0.00%
KLUDEIN I ACQ. A DL- 9.78 -0.41% -0.04 20146 9.80 9.78 9.80 1000 9.60 9.99 1000 0.00% 0.00%
L CATT. AS. ACQ.ADL- 9.73 -0.21% -0.02 2002 9.71 9.71 9.73 200 9.65 9.75 22500 0.62% 0.00%
LAKESHORE ACQ.I DL-, 9.75 -0.51% -0.05 2100 9.75 9.75 9.75 800 9.75 9.82 500 -0.41% 0.00%
LAMAR ADVERTISING A 110.57 -0.32% -0.35 503018 111.32 110.51 112.80 1700 110.51 110.57 100 -1.11% 32.86%
LANDCAD.HLD.IV A DL- 9.78 0.10% 0.01 2135 9.78 9.78 9.78 4500 9.76 9.78 2400 0.31% 0.00%
LANDMARK INFRAS.PART 16.56 0.00% 0.00 105210 16.61 16.55 16.62 100 16.15 16.75 200 0.49% 54.48%
LAZ.GRW.ACQ.I A DL-, 9.71 0.00% 0.00 94549 9.70 9.70 9.73 800 9.62 9.80 1000 0.10% 0.00%
LDH GROWTH I CL.A -, 9.75 0.52% 0.05 327 9.74 9.74 9.75 500 9.64 9.77 500 0.83% 0.00%
LEAD EDGE GRW.A DL-, 9.80 - - - - - - 48400 9.60 9.84 25000 0.00% 0.00%
LEFTERIS ACQ. A DL-, 9.79 0.20% 0.02 15233 9.77 9.75 9.79 1700 9.73 9.88 500 0.41% -5.41%
LEGATO MERGER II DL- 11.11 -1.68% -0.19 182934 11.30 11.04 11.40 100 10.61 12.08 100 -5.20% 0.00%
LendingTree 155.36 0.49% 0.76 138010 153.50 150.38 155.75 200 151.00 163.94 100 -3.29% -43.26%
LERER HIP.ACQ. A DL- 9.79 0.10% 0.01 22399 9.79 9.79 9.79 500 9.68 9.79 2300 0.31% 0.00%
LEVERE HLDG.CL.A DL- 9.69 -0.21% -0.02 49418 9.77 9.64 9.77 1000 9.64 10.00 1200 -0.31% 0.00%
Lexinfintech Holding 6.12 -2.70% -0.17 1439848 6.11 6.08 6.26 700 6.15 6.18 300 -9.87% -8.66%
LIBERTY MED.ACQ.ADL- 10.09 -0.10% -0.01 9226 10.07 10.07 10.17 1000 10.06 10.73 100 0.20% 0.00%
LIFESCI ACQ.II DL-,0 9.91 -0.60% -0.06 25364 10.02 9.91 10.03 20000 9.95 9.99 1000 -1.10% -7.12%
LIGHTJUMP ACQ. DL-,0 9.84 0.00% 0.00 18301 9.80 9.77 9.84 1000 9.70 10.00 400 0.10% 0.00%
LIGHTWAVE LOGIC INC. 11.97 18.16% 1.84 1954532 10.55 10.55 12.89 1800 12.00 12.45 600 17.47% 1187.10%
LION GRP.HLD.ADR DL- 1.14 -6.56% -0.08 431064 1.21 1.13 1.22 900 1.17 1.20 6400 -12.98% -40.93%
LIONHEART ACQ. A DL- 9.92 0.30% 0.03 302374 9.91 9.89 9.92 100600 9.91 9.92 3900 0.20% -1.59%
LM Funding America 4.36 -7.23% -0.34 201173 4.59 4.36 4.73 100 4.37 4.59 100 -7.04% 30.15%
LMF ACQ.OPP.CL.A DL- 9.97 -0.20% -0.02 5556 9.97 9.92 9.98 800 9.97 9.98 200 0.20% 0.00%
LOGAN RIDGE FIN. DL- 25.85 -0.98% -0.26 26656 26.10 25.33 26.25 2000 25.50 25.91 100 -1.52% 0.00%
LOGISTICS I.T. A DL- 9.75 0.62% 0.06 4006 9.69 9.69 9.75 1400 9.64 9.85 2800 -0.31% 0.00%
LPL Financial 144.22 -0.94% -1.37 225469 145.65 143.98 146.99 900 127.05 144.22 6000 -1.35% 38.38%
Lucid Group A 21.17 6.33% 1.26 45927395 20.84 20.36 21.60 2600 22.47 22.51 2600 6.65% 111.49%
LUX HL.TEC.ACQ.A DL- 9.84 -0.20% -0.02 12187 9.87 9.81 9.87 500 9.76 9.99 1000 -0.40% -8.47%
MACONDR.CAP.I A DL-, 9.76 0.00% 0.00 6602 9.76 9.76 9.77 3000 9.76 9.77 400 0.31% 0.00%
MALACCA STR.ACQ. A - 9.92 0.10% 0.01 15781 9.91 9.91 9.92 3700 9.92 9.93 100 0.00% 0.10%
MALLARD ACQ. DL-,000 9.98 0.07% 0.01 3300 9.96 9.96 9.98 50000 9.96 9.98 500 0.17% -0.04%
MANHATT. BRIDGE C. D 6.50 1.56% 0.10 33575 6.43 6.30 6.52 100 6.50 6.75 100 3.50% 24.76%
MAQUIA CAPI.AC.A DL- 10.01 0.10% 0.01 63820 10.01 10.01 10.01 2000 9.99 10.02 5600 0.20% 0.00%
Marathon Digital Hol 36.34 -1.92% -0.71 6203839 36.90 35.26 37.32 200 36.45 36.69 400 -6.56% 248.08%
MarketAxess 427.62 0.43% 1.83 132612 424.95 422.92 429.39 6100 427.57 427.98 3300 -3.61% -25.05%
MarketWise A 9.08 4.49% 0.39 569319 8.83 8.56 9.08 100 8.84 9.10 200 4.13% -11.50%
Marlin Businessrvice 22.02 -0.41% -0.09 112622 22.16 22.02 22.23 500 5.16 22.07 100 -0.77% 79.90%
MARLIN TECH. CL.ADL- 9.72 0.10% 0.01 411666 9.67 9.65 9.72 1000 9.65 9.80 1100 0.41% 0.00%
MARQ.RAINE ACQ. ADL- 9.97 0.20% 0.02 798271 9.95 9.95 9.98 2000 9.90 30.00 100 0.10% 0.00%
MAYS -J.W.- DL 1 37.61 -2.31% -0.89 2763 37.38 37.38 38.52 100 35.52 49.99 100 -0.11% 0.00%
MCAP ACQ.CL.A DL-,00 9.84 0.15% 0.01 2950 9.84 9.84 9.84 1000 9.75 9.84 500 0.15% 0.00%
MDJM LTD. 4.80 1.91% 0.09 9346 4.74 4.64 4.88 400 4.65 4.82 500 1.05% 14.29%
MEDALIST DIVERSIF. D 1.25 0.00% 0.00 98169 1.24 1.23 1.28 900 1.23 1.27 5200 -6.72% -42.66%
Medallion Financial 8.38 -0.71% -0.06 9842 8.46 8.36 8.54 200 8.05 15.00 100 -0.36% 71.02%
MED.SCIENC.ACQ.A DL- 9.65 -0.31% -0.03 2901 9.66 9.65 9.66 1000 9.64 9.76 400 0.21% 0.00%
MEDTECH ACQ. CL.ADL- 9.89 0.20% 0.02 16295 9.88 9.87 9.92 1000 9.70 20.00 100 -0.10% 0.00%
MERIDA MERGER I DL-, 9.98 0.00% 0.00 15346 9.98 9.96 9.98 500 9.95 10.72 300 0.10% -2.16%
MINIM INC. DL-,01 2.18 3.81% 0.08 93569 2.09 2.09 2.25 100 2.14 2.26 100 3.32% -39.78%
MMTEC INC. 1.31 -0.76% -0.01 36529 1.34 1.31 1.36 300 1.26 1.45 500 -2.96% -10.88%
MODEL PERFORM. CL.A 9.94 - - - - - - 50000 9.93 9.99 100 0.35% 0.00%
Mogo Inc. 4.50 -2.17% -0.10 413189 4.57 4.45 4.59 100 4.46 4.50 2100 -5.46% 19.36%
MoneyGram Internatio 8.90 0.23% 0.02 1105927 8.92 8.82 9.10 100 8.80 9.00 100 -0.34% 62.85%
MONTES ARCHIM. A DL- 9.97 0.00% 0.00 840140 9.96 9.96 9.98 1500 9.96 9.99 12900 0.10% -1.97%
MONUMENT CIRCLE ADL- 9.70 0.31% 0.03 14503 9.70 9.70 9.70 200 9.55 9.70 1000 0.31% 0.00%
MORINGA ACQ.CL.A DL- 9.68 0.00% 0.00 15043 9.68 9.68 9.70 1000 9.68 9.70 1000 0.00% 0.00%
Morningstar 276.31 0.29% 0.81 94637 276.17 273.81 278.40 3700 276.31 276.83 100 -1.83% 19.32%
MOTION ACQUISITION C 9.98 0.35% 0.04 83860 9.96 9.91 10.04 1000 9.90 10.02 700 0.35% -1.67%
MT.CREST ACQ.II DL-, 9.98 0.20% 0.02 2494 9.98 9.98 9.98 9500 9.97 9.98 5000 0.00% 0.00%
MT.CREST ACQ.IV DL-, 9.76 - - - - - - 100 9.76 9.80 500 -0.31% 0.00%
MOUN CRES 9.78 0.41% 0.04 18082 9.74 9.74 9.78 16200 9.74 9.78 9800 0.00% 0.00%
Mr. Cooper Group 39.97 -1.28% -0.52 1085049 40.59 39.87 40.85 100 39.20 40.10 300 -1.24% 28.81%
MSD ACQ.COR. A DL-,0 9.82 0.00% 0.00 3900 9.80 9.80 9.82 1000 9.60 10.03 300 0.72% 0.00%
MUDR.CAP.ACQ.II ADL- 9.90 0.10% 0.01 689555 9.89 9.87 9.91 100 9.84 9.92 2000 0.30% 0.00%
NASDAQ Inc 195.43 -0.21% -0.41 409867 196.00 194.56 196.46 1500 194.90 196.00 100 -1.27% 47.23%
NATURAL ORDER ACQ. C 9.73 -0.21% -0.02 65255 9.73 9.73 9.76 3000 9.71 9.84 100 -0.21% 0.00%
Navient 23.48 0.47% 0.11 1510210 23.50 23.35 23.74 400 23.48 23.87 3600 1.25% 139.10%
NEUROONE MED.TECH.DL 4.39 -5.59% -0.26 62544 4.68 4.37 4.77 500 4.37 4.80 2200 0.00% 0.00%
New Mountain Finance 13.16 -1.86% -0.25 382586 13.39 13.12 13.39 100 13.10 13.35 400 -2.16% 15.85%
NEW VISTA ACQ.A DL-, 9.73 0.21% 0.02 125603 9.70 9.70 9.73 2000 9.65 9.80 1000 0.52% 0.00%
NEW YORK MTG TRUST D 4.31 -0.92% -0.04 1367458 4.35 4.31 4.36 100 4.31 4.32 200 0.47% 16.80%
NEWB.STR.ACQ.A DL-,0 9.73 0.00% 0.00 4521 9.71 9.71 9.74 200 9.57 9.76 900 0.72% 0.00%
NEWMARK GRP CL.A DL- 13.46 0.22% 0.03 606339 13.43 13.27 13.61 1200 12.80 13.97 2000 -2.46% 84.64%
Newtek Business Serv 29.24 -3.31% -1.00 456553 30.10 29.18 30.45 100 29.02 29.27 1400 -0.34% 48.50%
NEXTG.A.C.CL.A DL-,0 9.90 0.41% 0.04 173826 9.89 9.86 9.91 1700 9.88 9.89 300 -0.40% 0.00%
NICHOLAS FINL INC. 11.86 2.86% 0.33 18878 11.06 11.06 11.89 200 8.51 11.84 200 5.99% 41.53%
NIGHTDRAG.ACQ.A DL-, 9.75 0.00% 0.00 2905 9.72 9.72 9.76 49500 9.73 9.77 500 0.19% 0.00%
NOBLE ROCK ACQ.A DL- 9.70 - - - - - - 3100 9.66 9.70 100 0.00% 0.00%
NOCTURNE ACQ.CL.ADL- 9.98 0.00% 0.00 3035 9.98 9.98 9.98 900 9.98 9.99 1500 0.40% 0.00%
NORTH ATLANT.ACQ.A - 9.74 -0.41% -0.04 658484 9.74 9.73 9.78 1000 9.55 9.77 1500 -0.51% 0.00%
North Mountain Merge 9.78 0.10% 0.01 4324 9.78 9.78 9.79 2500 9.74 9.84 100 0.51% -5.32%
NORN LIGH 9.96 0.30% 0.03 224833 9.93 9.90 9.96 100 9.93 9.96 1000 -0.50% 0.00%
Northern Trust 109.55 -1.06% -1.17 670233 111.76 108.94 112.21 100 103.75 112.42 200 -4.39% 17.62%
OCA ACQ. CL.A DL-,00 9.90 0.00% 0.00 3798 9.90 9.90 9.90 500 9.88 9.90 2000 0.00% 0.00%
OCEANTECH ACQ.I A -, 9.88 -0.80% -0.08 799 9.88 9.88 9.88 1000 9.94 9.96 7900 -0.50% 0.00%
Office Properties Tr 25.22 -0.79% -0.20 211776 25.40 25.05 25.63 6700 25.22 25.25 1200 -4.25% 11.00%
OMEGA ALPHA CL.A DL- 9.72 - - - - - - 500 9.68 9.76 1000 0.00% 0.00%
OMNIQ CORP. DL-,001 9.34 10.14% 0.86 83613 8.39 8.37 9.63 100 9.19 9.70 400 -10.62% 85.32%
OP.EQ.PR.OP.WT.A DL- 9.70 0.00% 0.00 27651 9.67 9.65 9.70 5100 9.65 9.70 1000 0.00% 0.00%
Open Lending A 40.28 -1.85% -0.76 628235 40.91 39.64 41.15 100 39.00 40.85 500 -2.09% 15.22%
Opendoor Technologie 17.88 5.18% 0.88 10419384 17.21 17.04 17.93 900 17.86 17.88 100 -5.60% -21.34%
Optibase 11.85 3.49% 0.40 639 11.48 11.48 11.85 500 3.01 11.85 100 0.00% 0.00%
ORION ACQ.CORP.A DL- 9.72 0.31% 0.03 262 9.72 9.72 9.72 6700 9.65 9.73 400 0.73% 0.00%
OTR ACQUISITION DL-, 10.05 0.40% 0.04 5244 10.05 10.05 10.06 12300 10.01 10.09 200 0.50% -2.43%
OYSTER ENT.ACQ.A DL- 9.71 -0.31% -0.03 1940 9.67 9.66 9.71 2500 9.67 9.73 9400 0.31% 0.00%
PALTALK INC. DL -,00 3.38 1.50% 0.05 4290 3.41 3.22 3.41 1000 3.03 3.50 200 -3.98% 131.51%
PANACEA ACQ.II A DL- 9.79 -0.15% -0.01 5861 9.74 9.73 9.81 1000 9.75 9.81 100 0.00% 0.00%
PATHFINDER ACQ.A DL- 9.83 -0.15% -0.01 1296 9.85 9.83 9.85 200 9.84 9.85 2500 -0.30% 0.00%
PATRIA INV. CL.A DL- 17.19 0.59% 0.10 162724 17.05 16.92 17.25 100 14.84 19.66 100 -1.66% 0.00%
Peak Fintech Group 9.64 19.31% 1.56 1133928 8.23 8.00 9.87 1800 9.99 10.00 1200 -2.82% 276.56%
PEREL.WEINB.PARTN.A- 13.85 -0.72% -0.10 395358 13.96 13.84 14.01 1000 13.03 14.20 200 -1.14% 0.00%
PETRA ACQ. INC. DL-, 10.06 - - - - - - 4600 10.06 10.09 100 0.00% 0.00%
PHENIXFIN CORP. DL - 43.00 0.58% 0.25 5316 42.50 41.08 43.00 100 42.00 44.00 100 -0.09% 0.00%
Phillips Edison & Co 30.21 1.14% 0.34 382688 29.79 29.70 30.29 100 30.16 30.21 10000 3.57% 0.00%
PINE TECH.ACQ. A DL- 9.70 - - - - - - 500 9.64 9.68 100 0.00% 0.00%
PIONEER MERGER A DL- 9.94 -0.10% -0.01 1087273 9.94 9.90 9.96 4000 9.91 9.98 4700 0.30% 0.00%
PLUM A.C.I CL.A DL-, 9.73 0.10% 0.01 1572 9.70 9.70 9.73 500 9.65 9.76 5700 0.62% 0.00%
POEMA GLB.HLD. A DL- 9.85 -0.20% -0.02 2204957 9.90 9.82 9.90 1200 9.84 9.86 29000 1.44% 0.00%
POP.HLTH.INV. A DL-, 9.79 -0.10% -0.01 12757 9.79 9.76 9.80 10000 3.33 10.40 500 0.00% 0.00%
POTLATCHDELTIC CORP. 52.08 0.60% 0.31 434442 51.68 51.11 52.17 100 50.22 52.79 100 1.34% 4.12%
PW+DG.INF.ACQ.A DL-, 10.14 -0.78% -0.08 164975 10.24 10.10 10.24 100 10.11 10.23 8700 0.30% 0.00%
POWERED BRANDS A DL- 9.81 0.62% 0.06 5729 9.77 9.72 9.81 1800 9.72 9.85 1000 1.03% 0.00%
PRA Group 40.45 -2.46% -1.02 243612 41.47 40.27 41.73 700 32.00 60.01 100 -1.03% 1.99%
Presidio Property Tr 3.72 4.20% 0.15 175298 3.60 3.60 3.84 100 3.66 3.85 100 -3.88% -12.26%
PRIVET.ACQ.CL.A DL-, 9.75 0.41% 0.04 2118 9.71 9.67 9.75 100 9.71 9.76 4000 0.52% 0.00%
PROGRESS ACQ.CL.ADL- 9.76 - - - - - - 3700 9.71 9.77 1700 0.10% 0.00%
PROP.SOL.ACQ.II ADL- 9.69 -0.21% -0.02 1116 9.69 9.69 9.69 25000 9.65 9.69 800 0.31% 0.00%
PROPT. INV. CL.A DL- 9.75 0.00% 0.00 22149 9.75 9.75 9.75 10300 9.71 9.80 1000 0.10% 0.00%
PROSPECTOR CAP.A DL- 9.72 -0.21% -0.02 7233 9.75 9.70 9.75 500 9.67 9.78 100 0.21% 0.00%
PROVIDENT ACQ. A DL- 9.73 0.10% 0.01 68293 9.71 9.68 9.73 2000 9.66 9.74 7200 0.36% 0.00%
PUHUI WEALTH INV.MG. 2.54 -5.27% -0.14 2686 2.65 2.54 2.65 1600 2.60 2.64 100 -5.05% 7.63%
PUYI INC. ADR/1,5 5.24 5.14% 0.26 17722 4.76 4.71 5.40 100 4.76 5.30 500 3.17% 0.00%
PWP FORWARD AC.A DL- 9.72 - - - - - - 2700 9.67 9.80 1000 0.21% 0.00%
Q+K INTL. SP.ADR/30 0.66 4.76% 0.03 517147 0.58 0.53 0.67 1000 0.62 0.67 5000 -11.98% -75.46%
QUEENS GAMB.GRW.CAP. 9.86 -0.10% -0.01 758582 9.86 9.85 9.87 2000 9.84 9.95 1600 -0.20% 0.00%
RADIUS GL INF.A DL - 17.35 1.17% 0.20 679410 17.15 17.11 17.58 100 14.69 18.50 100 -0.34% 35.02%
RECHARGE ACQ. A DL-, 9.83 - - - - - - 2000 9.82 9.90 1400 0.00% 0.00%
REDFIN CORP. DL-,001 48.46 -0.02% -0.01 652286 48.00 47.23 48.83 100 48.00 49.30 100 0.04% -29.39%
Regency Centers 69.26 0.74% 0.51 804778 68.67 68.13 69.60 100 55.56 69.23 100 1.26% 51.92%
REINV.TECH.PRT.Y A - 9.92 0.10% 0.01 46085 9.90 9.90 9.92 100 9.89 9.95 200 0.20% 0.00%
RESEAR.ALLIAN.II A - 9.85 1.23% 0.12 6708 9.84 9.81 9.85 900 9.75 9.82 100 1.65% 0.00%
Retail Opportunity I 17.61 -0.40% -0.07 476308 17.58 17.58 17.77 2000 17.61 17.62 1900 -0.40% 31.52%
REVOL.HLTHC.ACQ. A - 9.75 0.10% 0.01 2922 9.75 9.70 9.75 50000 9.72 9.75 2300 0.21% 0.00%
Riot Blockchain 29.37 -3.17% -0.96 7185741 30.10 29.08 30.36 1100 29.40 29.45 1700 -6.32% 72.87%
RMG ACQ.III CL.A DL- 9.72 -0.21% -0.02 7328 9.68 9.66 9.72 3200 9.70 9.74 2400 0.10% 0.00%
RMR GROUP INC.CL.A D 33.91 0.33% 0.11 114428 34.12 33.67 34.60 100 33.00 35.05 300 -1.74% -12.20%
Robinhood Markets A 41.95 0.19% 0.08 4206706 41.62 40.91 42.43 2200 41.80 41.95 600 1.62% 0.00%
ROM.DBDR TEC.AC.ADL- 10.12 0.20% 0.02 2501 10.10 10.10 10.12 100 10.09 10.14 1800 -0.00% 0.10%
ROSECLIFF ACQ.A DL-, 9.70 0.00% 0.00 37537 9.70 9.69 9.71 200 9.60 9.70 3900 0.21% 0.00%
ROTH CH ACQ.III DL-, 9.90 -0.40% -0.04 122211 9.90 9.90 9.91 7500 9.90 9.93 100 0.10% 0.00%
ROTH CH ACQ.IV DL-,0 9.79 -0.31% -0.03 3854 9.83 9.78 9.83 3000 9.77 9.82 500 -0.20% 0.00%
RXR ACQ.CORP. A DL-, 9.78 0.62% 0.06 7375 9.78 9.70 9.78 24300 9.70 9.86 600 0.10% 0.00%
Sabra Health Care RE 15.87 1.41% 0.22 1585571 15.64 15.61 16.00 200 15.40 16.01 700 -4.11% -8.64%
SARISSA CAP. CL.ADL- 9.78 0.31% 0.03 1210 9.77 9.77 9.78 200 9.76 11.60 400 0.10% -3.36%
SBA Communications 355.43 -0.01% -0.03 325610 356.09 352.50 356.98 100 287.61 372.00 100 -1.17% 25.98%
SC.STR.ACQ.ALPH.ADL- 9.71 -0.31% -0.03 3210 9.69 9.67 9.73 2500 9.66 9.77 900 0.00% 0.00%
SCION TECH GR.I ADL- 9.78 0.10% 0.01 59991 9.76 9.74 9.79 1000 9.61 9.88 2500 0.41% 0.00%
SCION TECH II A DL-, 9.75 -0.10% -0.01 1454 9.77 9.75 9.77 3000 9.70 9.76 100 0.52% 0.00%
SCP+ CO HHLTHC. ADL- 9.67 -0.33% -0.03 110 9.67 9.67 9.67 2000 9.65 10.00 200 0.00% 0.00%
SEAPORT GLB.ACQ.ADL- 9.98 -0.05% -0.01 8593 9.97 9.97 10.00 393400 9.99 10.00 22800 0.05% -0.35%
Security National Fi 8.06 -3.12% -0.26 40253 8.24 8.01 8.34 1800 8.02 8.07 200 -4.73% -3.47%
SEI Investment 59.47 -0.67% -0.40 494636 60.06 59.08 60.09 15800 59.47 59.51 3000 -1.13% 3.48%
SEN.CON.ACQ.I A DL-, 9.72 -0.21% -0.02 7083 9.75 9.70 9.75 1000 9.60 9.74 2200 0.10% 0.00%
SENMIAO TECHN. DL-,0 0.57 -1.89% -0.01 155869 0.57 0.57 0.60 800 0.57 0.58 1000 3.45% -46.73%
SENTAGE HLDGS INC.DL 3.05 -4.39% -0.14 280836 3.18 2.98 3.19 100 3.05 3.10 1000 -22.19% 0.00%
Service Properties T 10.83 0.09% 0.01 923896 10.82 10.74 10.96 500 10.66 11.69 800 -0.55% -5.74%
SEVEN OAKS ACQ.A DL- 9.89 0.00% 0.00 91254 9.88 9.87 9.90 1000 9.75 9.91 2100 -0.10% 0.00%
SHELTER ACQU.I A DL- 9.70 0.00% 0.00 510 9.70 9.70 9.70 1000 9.68 9.70 500 0.00% 0.00%
SIEBERT FINL CORP. D 3.50 -1.69% -0.06 28938 3.53 3.46 3.56 200 3.49 3.54 100 -6.17% -16.67%
SIGMA LITHIUM CORP. 7.88 -0.20% -0.02 15451 7.90 7.80 7.90 600 7.83 8.24 200 -1.08% 235.50%
SILV.CREST ACQ.A DL- 9.76 0.00% 0.00 20144 9.76 9.76 9.78 1000 9.74 9.80 2000 -0.31% 0.00%
SILV.SPIKE ACQ.A DL- 9.73 -0.15% -0.01 212983 9.78 9.68 9.81 500 9.73 9.75 1000 0.05% 0.00%
SLVB.ENG.MRG.I A DL- 9.71 -0.46% -0.04 39642 9.75 9.71 9.75 1000 9.65 9.75 1500 0.26% 0.00%
SILV.ASS.MGMT GR.A D 16.24 8.56% 1.28 34188 15.07 15.07 16.24 200 14.07 21.00 100 2.53% 16.92%
SKYDECK ACQ.CL.A DL- 9.67 - - - - - - 600 9.63 9.69 1700 0.00% 0.00%
SLAM CORP. CL.A DL-, 9.69 -0.10% -0.01 17022 9.70 9.66 9.70 2000 9.64 9.70 200 0.10% 0.00%
SLM CORPORATION 17.87 0.22% 0.04 2945660 17.89 17.87 18.12 100 17.64 17.95 100 -0.83% 44.23%
SOAR.EAG.ACQ.A DL-,0 11.42 12.73% 1.29 7596541 10.19 10.01 11.50 300 11.69 11.75 4200 14.89% 0.00%
SOC.CAP.SUVR.3 A DL- 9.80 -0.20% -0.02 24088 9.82 9.77 9.82 1000 9.74 9.80 700 0.10% 0.00%
SOC.CAP.SUVR.1 A DL- 9.85 -0.20% -0.02 46677 9.91 9.76 9.91 100 9.72 9.85 1900 0.00% 0.00%
SOC.CAP.SUVR.2 A DL- 9.80 -0.00% -0.00 58566 9.79 9.75 9.80 1000 9.70 9.90 1000 0.10% 0.00%
SOC.CAP.SUVR.4 A DL- 9.76 -0.41% -0.04 21587 9.77 9.76 9.80 1000 9.65 9.79 200 -0.10% 0.00%
SOFI TECHNOLOGIES 15.50 0.32% 0.05 24121286 15.47 15.23 15.66 800 15.50 15.55 6400 -1.21% 24.60%
SOTHERLY HOTELS DL-, 2.71 4.63% 0.12 188404 2.65 2.61 2.73 39500 2.67 2.75 100 9.05% 8.40%
SPARTACUS ACQ. A DL- 10.11 0.20% 0.02 96751 10.10 10.09 10.12 1000 10.00 10.50 1000 0.50% 0.50%
SPK ACQUISITION DL-, 9.93 0.90% 0.09 111501 9.95 9.93 9.95 2000 9.73 9.93 200 -0.20% 0.00%
SPORTRADAR GRP A SF 26.50 -1.85% -0.50 1893052 28.00 25.32 28.22 100 26.07 26.99 100 0.00% 0.00%
SPORTS VENT.ACQ.ADL- 9.73 0.21% 0.02 2417 9.72 9.72 9.73 3000 9.65 9.85 100 0.72% 0.00%
SPORTSTEK ACQ.A DL-, 9.71 - - - - - - 500 9.65 9.70 200 0.00% 0.00%
SPRING VAL.ACQ.A DL- 9.73 7.04% 0.64 66422 9.09 9.04 9.73 100 9.01 9.80 100 6.22% -3.85%
STEPSTONE GROUP A DL 45.92 -1.14% -0.53 204499 46.58 45.89 46.97 100 42.41 57.14 100 -1.29% 15.38%
STONEBR.ACQ. CL.A DL 9.80 0.31% 0.03 21487 9.78 9.78 9.81 300 9.79 9.88 400 0.00% 0.00%
STONEX GROUP INC. DL 64.89 -2.13% -1.41 23770 66.23 64.46 66.60 200 64.69 64.89 300 -4.25% 12.07%
STRATIM CLOUD A DL-, 9.76 0.10% 0.01 3909 9.75 9.75 9.76 500 9.65 9.88 100 1.24% 0.00%
STRATUS PROPERTIES D 30.31 -0.88% -0.27 2948 30.44 30.31 30.53 100 30.31 30.56 100 -0.92% 18.86%
SUMMIT HEA.AC. A DL- 9.62 -0.31% -0.03 1640 9.63 9.62 9.63 2000 9.50 9.75 1000 0.21% 0.00%
SUST.DEV.ACQ.I A DL- 9.72 0.00% 0.00 310 9.72 9.72 9.72 200 9.59 9.74 500 0.21% 0.00%
SVF I.C.2 CL.A DL-,0 9.80 -0.20% -0.02 19144 9.82 9.80 9.82 600 9.78 9.95 800 -0.20% 0.00%
SVF IN.C.3 CL.A DL-, 9.77 -0.31% -0.03 229143 9.74 9.73 9.80 1400 9.73 9.79 2100 -0.61% 0.00%
SVF INVESTMENT A DL- 9.77 -0.10% -0.01 254414 9.78 9.76 9.79 200 9.75 9.90 200 0.31% 0.00%
SWK HOLDINGS DL-,001 18.05 -1.90% -0.35 63341 18.50 17.98 18.50 300 17.94 18.05 300 -7.91% 25.43%
T. Rowe Price Group 215.03 -0.04% -0.08 707539 215.69 213.29 215.95 100 213.26 216.50 100 -1.00% 42.04%
TASTEMAKER ACQ.A DL- 9.77 -0.20% -0.02 677 9.77 9.77 9.77 2000 9.72 9.85 1000 0.00% 0.00%
TB SA ACQ. CL.A DL-, 9.70 0.62% 0.06 1900 9.64 9.64 9.70 25400 9.64 9.83 100 0.62% 0.00%
TCV Acquisition A 9.85 0.00% 0.00 1011 9.85 9.85 9.88 1000 9.75 9.99 1500 0.61% 0.00%
TECH+ ENERG.TR.A DL- 9.74 0.41% 0.04 8763 9.67 9.67 9.74 1000 9.60 9.74 1000 -0.31% 0.00%
TEKK.DIG.ACQ. A DL-, 9.79 - - - - - - 200 9.74 9.79 100 0.00% 0.00%
THAYER VENTURES DL-, 10.07 0.30% 0.03 11449 10.05 10.05 10.07 500 10.03 10.35 500 0.40% 0.00%
THE REAL BROKERAGE I 1.85 -1.86% -0.04 46655 1.91 1.85 1.91 100 1.86 1.91 9500 -3.14% 100.63%
THIMBLE PT.ACQ.A DL- 9.90 -0.03% -0.00 339 9.89 9.89 9.92 2000 9.80 9.92 100 -0.13% 0.00%
THOG INCO 20.05 0.00% 0.00 54144 19.97 19.96 20.10 900 20.05 20.07 4800 -0.59% 0.00%
TH.BR.CP.PR.III ADL- 9.71 0.15% 0.01 3219 9.67 9.67 9.71 3000 9.62 9.76 300 -0.26% 0.00%
TH.BR.CP.PR.IV A DL- 9.65 -0.41% -0.04 2282 9.68 9.65 9.68 200 9.65 9.68 700 -42.69% 0.00%
TIO TECH A CL. A 9.68 0.41% 0.04 1730 9.64 9.64 9.68 600 9.64 9.68 1300 0.31% 0.00%
TISHM.SP.INN.II ADL- 9.78 0.10% 0.01 16753 9.79 9.77 9.79 1000 9.65 9.90 1000 0.62% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TRADEUP ACQ.CL.A DL- 9.75 - - - - - - 100 9.76 9.78 500 0.00% 0.00%
TRADEUP GLO. A DL-,0 9.64 - - - - - - 100 9.65 9.70 100 0.00% 0.00%
Tradeweb Markets A 84.81 -0.62% -0.53 293142 85.36 84.73 86.02 100 83.99 84.81 12000 -2.97% 35.80%
TREMONT MTG TRUST DL 5.66 0.35% 0.02 15025 5.69 5.60 5.69 1000 5.51 5.85 2000 -1.91% 49.34%
TREMOR INTL LTD SP.A 19.91 1.07% 0.21 75437 20.02 19.66 20.13 500 18.60 19.89 100 -7.35% 0.00%
TRIBE CAP.GRP.A DL-, 9.71 0.00% 0.00 339003 9.71 9.70 9.71 1000 9.67 9.71 100 0.00% 0.00%
Trident Acquisitions 11.59 -0.86% -0.10 22176 11.52 11.52 11.69 200 11.58 11.77 100 -5.08% -3.09%
TRINITY CAP INC. DL 16.30 -1.09% -0.18 54010 16.45 16.06 16.50 400 16.22 16.30 200 0.99% 0.00%
TUATARA CAP.ACQ.A -, 9.70 0.00% 0.00 5828 9.64 9.64 9.71 1500 9.68 9.70 400 0.00% 0.00%
TURMERIC ACQ.CL.ADL- 9.73 - - - - - - 1000 9.70 9.80 1100 0.00% 0.00%
Tuscan Holdings 10.09 0.10% 0.01 25197 10.08 10.08 10.09 1500 10.05 10.13 100 0.30% -8.36%
TW.SEAS INV.II A DL- 9.72 0.31% 0.03 4078 9.73 9.71 9.74 24500 9.64 9.72 200 0.52% 0.00%
TZP STRAT.ACQ.A DL-, 9.74 0.41% 0.04 4918 9.67 9.67 9.75 3000 9.73 9.75 900 0.62% 0.00%
U.S. Global Investor 6.07 0.17% 0.01 20828 6.06 6.00 6.13 100 5.92 6.66 200 -3.19% 11.38%
UCOMMUNE INT.CL.A DL 0.98 -1.10% -0.01 57327 0.97 0.97 1.00 200 0.98 0.99 7500 -3.53% -84.43%
UNION ACQ.CORP II -, 10.23 0.79% 0.08 60607 10.12 10.06 10.33 500 9.23 10.28 200 0.79% -1.63%
Uniti Group 12.77 -1.24% -0.16 1749638 12.77 12.71 12.92 100 12.61 12.95 800 -1.39% 8.87%
UP Fintech Holding A 12.93 -5.00% -0.68 4843672 13.29 12.90 13.55 1900 13.00 13.01 100 -3.36% 62.85%
Upstart Holdings 293.26 5.08% 14.17 5304198 278.14 278.00 296.82 100 292.50 293.00 200 1.26% 619.66%
VALOR LATIT.ACQ.A -, 9.67 - - - - - - 5000 9.60 9.70 1000 0.00% 0.00%
VALUE LINE INC. DL-, 32.18 -3.65% -1.22 7818 33.00 31.49 33.00 100 31.87 32.19 100 -3.07% -2.40%
VECTOIQ ACQ.II A DL- 9.75 0.10% 0.01 1488 9.75 9.75 9.75 300 9.70 9.75 100 0.83% 0.00%
VECTOR ACQ.II CL.A - 9.80 - - - - - - 4000 9.70 9.78 100 0.00% 0.00%
VELOCITY ACQ.CL.ADL- 9.79 0.05% 0.01 34711 9.80 9.75 9.82 500 9.78 9.80 300 -0.41% 0.00%
VENTOUX CCM ACQ. COR 9.92 -0.50% -0.05 12420 9.93 9.92 9.96 2100 9.92 10.09 900 -0.30% 0.00%
VENUS ACQ. CORP. DL- 9.99 -0.10% -0.01 4379 9.99 9.99 10.00 1000 9.96 10.01 1900 -0.30% 0.00%
Vicinity Motor 4.45 3.25% 0.14 19348 4.31 4.31 4.55 500 4.20 7.00 900 -4.30% 16.83%
VICKERS VANTAGE IDL- 10.02 -0.08% -0.01 300 10.02 10.02 10.02 1000 10.02 10.03 100 0.10% 0.00%
VICTORY CAP. CL.A DL 34.54 0.41% 0.14 35847 34.25 34.00 34.88 100 34.54 34.63 200 2.37% 39.22%
Vidler Water Resourc 12.59 -0.79% -0.10 104501 12.63 12.46 12.73 1800 11.28 16.75 100 0.24% 34.65%
VINCI PRT.INV.A DL-, 13.75 -1.08% -0.15 55745 13.83 13.58 13.99 400 13.68 13.76 200 0.51% 0.00%
Vintage Wine Estates 10.93 -3.27% -0.37 207665 11.19 10.78 11.51 100 10.00 11.30 100 0.00% 7.90%
Virtu Financial 24.33 0.66% 0.16 1379391 24.47 24.23 24.60 500 24.05 24.70 1300 1.63% -3.34%
VIRTUOSO ACQ. A DL-, 9.89 -0.10% -0.01 365842 9.93 9.88 9.94 2000 9.89 10.00 200 -0.10% 0.00%
Virtus Investment Pa 325.36 0.68% 2.21 33739 324.78 319.93 326.00 200 324.01 325.37 2000 2.84% 49.94%
VISTAS MEDIA ACQ.A - 10.07 0.30% 0.03 20389 10.07 10.04 10.07 1600 10.00 10.30 100 0.20% -0.20%
VPC IMPCT ACQ. A DL- 10.18 -0.10% -0.01 1359972 10.25 10.12 10.28 200 10.15 10.18 100 -3.96% 0.99%
VPC IMP.ACQ.CL.A DL- 9.90 0.24% 0.02 32485 9.88 9.86 9.90 1200 9.85 9.90 7300 0.00% 0.00%
WALDENCAST ACQ.A DL- 9.84 1.13% 0.11 3640 9.79 9.79 9.84 2200 9.66 9.84 800 1.13% 0.00%
WHEELER REAL E.NEW D 3.12 -0.32% -0.01 19506 3.13 3.12 3.19 500 3.12 3.16 400 -0.95% 12.64%
WisdomTree Investmen 5.78 -2.36% -0.14 823988 5.92 5.76 5.94 100 5.35 6.29 100 -4.62% 8.04%
WORKSPORT LTD DL -,0 6.88 13.34% 0.81 1222837 6.30 6.01 6.90 700 7.30 7.35 500 22.42% 132.43%
World Acceptance 193.79 -0.84% -1.64 9554 196.00 193.79 197.41 200 101.00 202.00 500 -0.91% 89.58%
XIAOBAI MAIMAI (SPAD 1.69 0.00% 0.00 17482 1.64 1.63 1.69 100 1.66 1.69 2100 -5.06% -31.58%
XP INC. DL-,00001 46.16 -0.73% -0.34 718231 46.34 45.86 46.55 600 44.06 50.35 100 -5.47% 16.36%
YELLOWST.ACQ. A DL-, 10.08 -0.10% -0.01 4217 10.10 10.08 10.11 22900 10.06 10.15 200 -0.20% -0.40%
YUNHONG INT.CL.A DL- 10.27 0.10% 0.01 643371 10.26 10.25 10.28 5000 10.25 10.27 500 0.10% 3.32%
Z-WORK ACQ.CL.A DL-, 9.70 - - - - - - 200 9.60 9.99 200 0.31% 0.00%
ZANITE ACQ. CL.A DL- 10.14 0.30% 0.03 85381 10.10 10.08 10.16 100 10.10 10.20 200 0.60% 0.00%
Zillow A 93.60 1.61% 1.48 377538 91.09 90.70 93.75 100 92.89 95.99 100 0.78% -31.15%
Zillow C 92.88 2.00% 1.82 3585578 90.25 89.63 92.97 200 92.38 92.83 500 -0.29% -28.44%
ZIMMER E.T.ACQ.A DL- 9.72 - - - - - - 500 9.70 9.72 500 0.00% 0.00%