29.11.2021 04:10:37
NASDAQ OTHER FINANCE
12109.32
USD
-280.2403
-2.26%
26.11.2021 20:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.11.2021 12389.56 Volatilität in % -
Börse Letzter Handel 26.11.2021 / 20:15
Währung USD Aktualisierungsstand 29.11.2021 / 04:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.36% 12913.4 10445.4
1 Woche -2.80% 12501.6 12048.4
1 Monat -3.07% 12913.4 12048.4
3 Monate 2.47% 12913.4 11455.0
6 Monate 4.81% 12913.4 11303.3
1 Jahr 19.55% 12913.4 10045.8
3 Jahre 54.68% 12913.4 5952.8
31.16
26.51
13.48
1.13
13.36
13.97
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":23.007593914862,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":13.36,"chartHeight":22.958733832125,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 29.11.2021 04:10:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
10X CAP.VEN.A DL-,00 10.37 -0.10% -0.01 19141 10.48 10.27 10.48 100 10.37 10.51 100 0.29% 0.00%
26 CAPITAL ACQ. ADL- 9.83 -0.51% -0.05 60252 9.85 9.83 9.88 1000 9.81 10.25 1000 -0.61% 0.00%
360 DIGITECH INC.SP. 23.32 -7.02% -1.76 844945 23.72 22.71 23.88 1100 23.50 24.00 300 -10.34% 97.79%
5:01 ACQ.C. CL.A DL- 9.87 0.20% 0.02 19400 9.85 9.85 9.90 2100 9.80 9.88 1000 0.41% -2.95%
7GC CO. HLD.CL.ADL-, 9.80 0.00% 0.00 3121 9.73 9.73 9.80 500 9.69 9.80 8400 0.00% 0.00%
890 5TH AVN.PRTN.A - 9.99 0.20% 0.02 208666 9.98 9.97 9.99 200 9.97 10.60 1000 0.05% 0.00%
9F Inc. A 1.31 2.34% 0.03 48228 1.25 1.22 1.31 100 1.23 1.31 1800 1.55% 25.96%
ABG ACQ.CORP.I A DL- 9.79 0.20% 0.02 1728 9.75 9.75 9.82 900 9.75 9.82 5000 0.20% 0.00%
ABRI SPAC 9.87 - - - - - - 5000 9.84 9.88 2900 0.20% 0.00%
ACE CONV.ACQ. A DL-, 9.96 0.10% 0.01 21456 9.95 9.95 9.97 400 9.94 9.96 400 0.30% -2.54%
ACE GLB.BUS.ACQ. DL- 10.08 - - - - - - 1900 10.07 10.14 1000 0.00% 0.00%
ADVISORSHS TR-VICE E 31.46 -2.07% -0.66 1015 31.12 31.07 31.46 100 25.30 31.66 100 -2.31% 2.47%
AEQUI ACQ. CL.A DL-, 9.81 0.31% 0.03 3519 9.79 9.79 9.81 600 9.79 9.81 5000 0.20% 0.00%
AESTHER HC.C.A DL-,0 10.00 - - - - - - 5000 10.00 10.01 200 0.00% 0.00%
AF ACQ. CL.A DL-,000 9.76 - - - - - - 1000 9.62 9.74 100 0.00% 0.00%
AFC GAMMA INC. DL -, 22.85 -1.97% -0.46 68687 22.92 22.22 23.21 100 22.09 25.80 300 -3.91% 0.00%
AGBA ACQUISITION DL- 11.01 -0.36% -0.04 5199 11.01 11.01 11.04 5500 11.01 11.07 10200 0.09% 4.46%
AGILE GROWTH A DL-,0 9.78 - - - - - - 5000 9.72 9.78 16100 0.00% 0.00%
AGNC Investment 15.91 -0.75% -0.12 7329336 16.00 15.76 16.00 34400 15.91 15.94 2900 -0.44% 1.99%
AGRICO ACQ.CORP.A -, 10.05 0.00% 0.00 99319 10.04 10.04 10.05 28000 10.05 10.06 5000 0.00% 0.00%
ALBERTON ACQUSITION 11.61 0.09% 0.01 38624 11.61 11.61 11.61 1900 11.49 11.64 100 -0.13% 1.75%
ALERUS FINANCIAL COR 30.80 -6.38% -2.10 23683 31.73 30.68 33.22 400 30.80 31.00 1000 -5.20% 12.53%
ALPHA CAP.ACQ.A DL-, 9.90 0.30% 0.03 12116 9.86 9.83 9.90 100 9.80 9.90 100 0.30% 0.00%
ALPHA HE.A.III A DL- 9.71 0.00% 0.00 1000 9.71 9.71 9.71 1700 9.71 9.73 500 0.00% 0.00%
ALPHA PART.TEC. A DL 9.70 -0.10% -0.01 909 9.70 9.70 9.70 600 9.68 9.80 1000 0.00% 0.00%
ALPE ACQU 10.09 - - - - - - 1100 9.99 10.09 1000 0.00% 0.00%
Alset EHome Internat 1.52 -4.40% -0.07 450433 1.52 1.44 1.54 1300 1.47 1.52 200 -2.56% -74.58%
ALTIMETER GRWTH.A -, 13.25 -1.34% -0.18 1915434 13.14 12.63 13.58 100 13.30 13.35 100 -5.36% 3.03%
Altisource Ptf Solns 12.00 -2.76% -0.34 55024 11.72 11.25 12.30 100 12.00 12.04 100 -7.69% -6.83%
ALTITUDE ACQ. A DL-, 9.89 -0.20% -0.02 85975 9.88 9.85 9.90 900 9.85 9.91 800 -0.20% 0.00%
AMCI ACQ.CORP.II A - 9.71 -0.08% -0.01 1474 9.71 9.71 9.71 600 9.69 9.71 4900 -0.00% 0.00%
AMER.FI.MULTIFAM.INV 6.50 -2.50% -0.17 100426 6.58 6.45 6.69 300 6.40 6.54 200 -1.47% 53.01%
AMER.ACQ.OPP.I.A DL- 9.98 - - - - - - 4600 9.88 10.24 600 0.00% 0.00%
AMERN FINANCE TRUST 8.11 -3.45% -0.29 1164328 8.25 7.91 8.34 200 7.91 8.22 300 -2.29% 9.15%
ANZU SPEC.ACQ.I ADL- 9.79 0.00% 0.00 1131 9.76 9.76 9.79 1200 9.68 9.79 200 0.31% 0.00%
ARCL.CL.TRNS.II ADL- 9.91 0.00% 0.00 13519 9.89 9.89 9.91 100 9.84 9.95 5000 1.12% 0.00%
ARGS CAP 9.91 -0.20% -0.02 300 9.89 9.89 9.91 5000 9.91 9.92 5000 0.00% 0.00%
ARIES I ACQ.A DL-,00 10.00 0.30% 0.03 1520 10.00 9.96 10.00 100 9.39 10.60 100 0.20% 0.00%
ARMADA ACQ. I DL-,00 9.34 -4.60% -0.45 214 9.34 9.34 9.34 5000 9.78 9.82 5000 -4.69% 0.00%
ARROWR.ACQ.CL.A DL-, 9.75 - - - - - - 1000 9.66 10.50 400 0.00% 0.00%
ARTISAN ACQ.CORP.A - 9.89 0.00% 0.00 155629 9.88 9.87 9.91 100 9.85 9.90 2400 -0.10% 0.00%
ARYA SC.ACQ.IV A DL- 9.97 - - - - - - 2500 9.95 10.00 100 0.00% 0.00%
ARYA SC.ACQ.V A DL-, 9.71 -0.21% -0.02 9909 9.66 9.66 9.71 200 9.69 9.74 200 -1.52% 0.00%
Assure Holdings 6.50 -0.02% -0.00 1371 6.50 6.50 6.50 100 4.44 8.00 100 0.60% 26.19%
ASTREA ACQ.CL.A DL-, 9.90 -0.10% -0.01 6230 9.91 9.90 9.91 5000 9.85 9.99 1000 -0.10% 0.00%
ATHLON ACQ. CL.A DL- 9.80 0.31% 0.03 118 9.80 9.80 9.80 3800 9.77 9.80 11900 0.31% 0.00%
ATL.COAST.ACQ.A DL-, 9.79 -0.10% -0.01 42238 9.79 9.74 9.82 1000 9.71 9.90 1000 0.20% 0.00%
AURORA ACQ.CORP. A - 9.94 -0.10% -0.01 117662 9.95 9.94 9.96 1000 9.85 9.96 2000 -0.20% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.77 0.00% 0.00 127600 9.76 9.76 9.77 1000 9.65 9.80 200 0.10% 0.00%
AVALON GLOBOCARE DL- 0.92 -5.23% -0.05 61595 0.93 0.90 0.95 100 0.91 1.00 9000 -6.86% -17.67%
AVISTA PUB.ACQ.II A- 10.00 - - - - - - 2500 9.95 10.00 10000 0.00% 0.00%
AXOE INFR 9.74 - - - - - - 1800 9.66 10.50 4400 0.00% 0.00%
B. RILEY FINANCIAL I 77.88 -3.03% -2.43 125263 78.37 76.36 79.50 200 77.50 81.71 100 -1.38% 76.12%
B.RILEY PMC 250 A DL 9.75 0.00% 0.00 10658 9.72 9.72 9.75 4600 9.73 9.75 2200 0.00% 0.00%
B.RIL.PRINC.150 MRG. 10.35 -0.29% -0.03 324260 10.33 10.26 10.40 200 10.28 10.52 300 -3.00% 0.00%
BANNER ACQ.C. A DL-, 9.83 0.20% 0.02 21979 9.83 9.83 9.83 4100 9.80 9.83 900 0.31% 0.00%
BANNIX ACQ.CL.A DL-, 9.84 0.00% 0.00 2009 9.84 9.84 9.84 4100 9.84 9.85 5000 0.00% 0.00%
BCLS ACQ. CL.A DL-,0 9.89 -0.10% -0.01 102 9.89 9.89 9.89 900 9.68 12.20 3000 -0.28% -11.22%
BELONG ACQUISI.A DL- 9.77 - - - - - - 5000 9.72 9.76 5000 0.00% 0.00%
Benessere Capital Ac 10.69 -4.81% -0.54 1125760 10.60 10.45 10.85 400 10.58 10.73 100 4.39% 0.00%
BETTER WO.ACQ. A DL- 10.15 0.00% 0.00 929 10.15 10.15 10.15 800 10.11 10.80 200 0.20% 0.00%
BGC Partners 4.59 -4.57% -0.22 2158235 4.62 4.53 4.67 300 4.48 4.72 5100 -1.29% 14.75%
BIG SKY GRW.PRT. A - 9.72 -0.10% -0.01 15572 9.70 9.70 9.72 100 9.72 9.74 200 -0.31% 0.00%
BILANDER ACQ.A DL-,0 9.81 -0.20% -0.02 1505 9.72 9.72 9.81 100 9.78 9.81 5000 0.10% 0.00%
BIORESTORAT.THERAP.D 6.23 6.77% 0.40 31296 5.83 5.81 6.38 400 6.00 6.62 400 -9.05% -77.43%
BIOTECH ACQ.CL.A DL- 9.86 -0.20% -0.02 2471 9.86 9.86 9.88 100 9.81 10.00 200 -0.40% 0.00%
BLACKBOXS 3.51 -2.23% -0.08 141468 3.32 3.30 3.64 100 3.11 3.59 1000 6.69% 17.00%
BLON MOON 9.79 0.10% 0.01 8525 9.78 9.78 9.79 500 9.76 9.93 1100 -0.20% 0.00%
Blucora 17.25 -1.43% -0.25 375915 16.97 16.61 17.28 300 15.00 19.00 1000 -1.43% 8.42%
BLUE SAFA 10.27 0.29% 0.03 86800 10.12 10.12 10.29 3000 10.22 10.29 500 -0.68% 0.00%
BLUE STAR 3.47 -4.93% -0.18 120059 3.36 3.30 3.60 500 3.20 3.50 200 20.49% 56.31%
BLUE WHALE ACQ.I A - 9.75 - - - - - - 100 9.68 9.74 3900 0.00% 0.00%
BOGOTA FINL CORP. DL 10.18 - - - - - - 100 10.11 10.24 100 0.00% 0.00%
BREEZE HLDGS ACQ.DL- 10.18 0.00% 0.00 11238 10.19 10.16 10.19 1000 10.05 10.18 500 0.10% 0.30%
BriaCell Therapeutic 10.20 -0.10% -0.01 940369 9.95 9.55 10.29 200 10.01 10.24 500 -3.86% 144.60%
BRIDGETOWN 2 HLD.A - 9.94 -0.20% -0.02 12714 9.92 9.92 9.95 300 9.90 9.99 6000 -0.10% 0.00%
BRIDGETOWN HLD. ADL- 9.87 -0.45% -0.04 296050 9.85 9.84 9.88 200 9.85 9.89 100 -1.05% -36.27%
BRIGHT LIGH.ACQ.A -, 9.89 -0.30% -0.03 118361 9.86 9.83 9.91 400 9.83 9.92 1000 1.12% 0.00%
BRILLIANT ACQUISIT.C 10.20 - - - - - - 1000 10.10 10.20 4700 0.00% 0.00%
BROADSCALE ACQ.A DL- 9.79 - - - - - - 400 9.75 9.80 1000 0.31% 0.00%
BROOKL. CAP.ACQ. DL- 9.97 -0.10% -0.01 5170 9.95 9.95 9.97 2700 9.97 10.00 11800 0.10% 0.00%
BULL HORN HOLDINGS C 10.00 0.10% 0.01 831 9.99 9.99 10.00 100 0.12 10.09 200 0.28% -1.86%
BURGUNDY TECH.ACQ.A- 9.99 -0.10% -0.01 131686 10.00 9.98 10.00 200 9.95 9.99 1200 0.00% -4.03%
BYTE ACQ. CL.A DL-,0 9.74 0.00% 0.00 14794 9.72 9.72 9.74 2400 9.72 9.74 700 0.10% 0.00%
Capital Southwest 27.18 -0.88% -0.24 101661 27.12 26.65 27.23 200 26.52 28.10 100 -1.31% 53.13%
CARETRUST REIT DL-,0 19.83 -4.25% -0.88 427563 20.32 19.45 20.47 200 19.26 20.27 200 -4.16% -10.60%
Carlyle Group 54.75 -4.28% -2.45 1199341 55.29 54.19 55.50 300 53.75 54.73 100 -7.20% 74.14%
CARN. TECH.ACQ. ADL- 9.80 -0.02% -0.00 5187 9.77 9.77 9.80 1700 9.78 9.80 6600 -0.22% 0.00%
CARTESIAN GRW.CL.A - 9.94 0.00% 0.00 1014 9.88 9.88 9.94 10000 9.88 9.94 21400 0.00% 0.00%
CASA ACQU 9.73 -0.10% -0.01 11341 9.71 9.70 9.73 5100 9.70 9.74 5000 -0.21% 0.00%
CATALYST PARTN.ACQ.- 9.80 0.00% 0.00 4858 9.80 9.80 9.80 1000 9.80 9.84 16000 0.00% 0.00%
CENAQ ENER.CL.A DL-, 9.91 -0.01% -0.00 9946 9.91 9.91 9.93 6500 9.91 9.93 5000 -0.20% 0.00%
CF ACQUISITION IV CL 9.82 0.10% 0.01 5747 9.78 9.77 9.82 700 9.49 9.85 1000 0.00% 0.00%
CF ACQUISITION V CL. 9.96 -0.20% -0.02 18590 10.00 9.96 10.00 4300 9.96 10.03 4000 -0.10% 0.00%
CF ACQ.VIII CL.A DL- 9.92 -0.70% -0.07 19325 9.92 9.92 9.92 50000 9.92 10.01 500 0.00% 0.00%
CF ACQ. VI CL.A DL-, 9.76 -0.10% -0.01 100 9.76 9.76 9.76 100 9.75 9.78 5000 0.00% 0.00%
CHARDAN NXTACQ2 DL-, 9.98 - - - - - - 5200 9.94 9.98 5200 0.00% 0.00%
CHAVANT CAP.ACQ. DL- 9.83 -0.61% -0.06 216 9.83 9.83 9.83 19900 9.83 9.89 1200 -0.51% 0.00%
China Finance Online 6.67 -1.04% -0.07 13347 6.49 6.46 6.80 200 6.72 6.89 100 2.30% -16.52%
China Real Estate 1.85 0.40% 0.01 5132 1.79 1.79 1.85 400 1.86 1.92 1400 -7.17% 3.79%
CHP MERG.CORP. A DL- 10.06 -0.10% -0.01 271983 10.06 10.06 10.10 800 10.04 10.66 500 1.41% -1.95%
CHW ACQ. CL.A DL-,00 9.83 - - - - - - 5000 9.80 9.93 1000 0.61% 0.00%
CIIG CAP.PRT.I A DL- 9.87 0.10% 0.01 454 9.85 9.85 9.87 200 9.87 9.90 4800 -0.15% 0.00%
CIM Commercial Trust 7.08 -1.80% -0.13 52285 7.06 7.01 7.24 100 7.00 9.75 100 -1.53% -50.28%
CLARIM ACQ.CL.A DL-, 9.80 - - - - - - 2000 9.72 9.80 15900 0.00% 0.00%
CLEANTECH ACQUI. DL- 9.94 -0.10% -0.01 108710 9.94 9.91 9.94 250000 9.93 9.94 5000 -0.15% 0.00%
CLOVER LEAF CAP.A -, 10.03 0.30% 0.03 1801 10.03 10.03 10.04 3000 9.80 10.01 25000 0.30% 0.00%
CME Group 222.16 -2.96% -6.78 1006527 225.00 221.11 225.93 100 220.06 225.00 100 -0.51% 22.03%
Coinbase Global A 303.19 -2.94% -9.19 2678688 301.30 299.15 307.92 400 303.21 304.00 1100 -8.83% 0.00%
COLICITY INC. A DL-. 9.78 0.00% 0.00 3721 9.76 9.76 9.79 2000 9.77 9.79 2500 0.00% 0.00%
COLISEUM AC. CL.A DL 9.78 -0.10% -0.01 106 9.78 9.78 9.78 100 9.68 9.78 2900 0.72% 0.00%
Colliers Internation 140.92 -2.67% -3.86 58350 142.26 138.60 142.39 100 136.01 143.40 100 -2.89% 58.11%
Comstock Holding Com 4.87 -3.56% -0.18 2972 4.90 4.82 5.03 300 4.51 5.05 200 -12.57% 53.63%
Consumer Portfolio S 8.11 0.50% 0.04 63039 7.90 7.80 8.40 300 8.11 8.20 1300 -1.93% 91.27%
CONX CORP. DL-,0001 9.85 -0.20% -0.02 15442 9.83 9.83 9.85 100 9.81 9.88 2500 0.10% -3.71%
CONY.PARK III A DL-, 9.81 0.00% 0.00 2936 9.81 9.81 9.84 2100 9.66 10.00 100 0.00% 0.00%
COR.CP.V838 MON.ADL- 9.80 - - - - - - 1000 9.62 9.80 15000 0.15% 0.00%
CORNER GRW.ACQ.A DL- 9.81 -0.12% -0.01 213008 9.78 9.78 9.81 1000 9.68 9.99 1200 0.18% 0.00%
CORNER GRW.2 A DL-,0 9.86 0.00% 0.00 3554 9.86 9.86 9.86 22000 9.86 9.89 5000 -0.40% 0.00%
CoStar Group 77.59 -2.65% -2.11 824204 79.19 77.37 79.54 1200 77.62 80.34 200 -4.88% -16.05%
COVA ACQ. CL.A DL-,0 9.73 -0.05% -0.01 39383 9.73 9.72 9.75 1000 9.65 9.80 200 -0.15% 0.00%
Cowen A 36.77 -3.01% -1.14 370392 36.69 35.33 37.16 200 35.79 38.56 200 -3.06% 41.48%
Credit Acceptance 645.53 -0.52% -3.35 61800 638.58 632.51 649.89 100 559.35 707.65 100 0.50% 86.49%
CRESCENT CAP.BDC DL- 18.39 0.49% 0.09 42067 18.25 18.11 18.69 100 18.13 19.24 300 -0.49% 26.22%
Cresud Com. Ind.Fin. 4.49 -2.18% -0.10 206661 4.50 4.28 4.64 100 4.28 5.23 100 -1.32% -6.26%
CYNGN INC. DL -,0000 5.31 -0.19% -0.01 185389 5.16 4.82 5.42 300 5.20 5.66 600 -19.67% 0.00%
CyrusOne 89.24 -0.17% -0.15 2361025 89.29 89.15 89.92 500 89.22 89.47 200 -0.15% 22.00%
DA32 LF.SC.TE.ACQ.A- 9.85 - - - - - - 1000 9.65 9.97 1000 0.00% 0.00%
DATA KNIGHTS A DL-,0 10.07 -0.20% -0.02 1003 10.07 10.07 10.07 1100 10.07 10.12 100 -0.20% 0.00%
DD3 ACQ. CL. A DL-,0 9.35 -4.49% -0.44 27317 9.74 9.02 9.80 200 9.35 10.24 200 -5.56% 0.00%
DEC.PL.ACQ.II A DL-, 10.19 -0.39% -0.04 381904 10.18 10.14 10.21 100 10.19 10.23 2000 -1.07% 0.00%
DEC.PL.AC.III A DL-, 12.19 -3.56% -0.45 2256078 12.27 11.59 12.37 2000 12.15 12.24 600 -9.30% 0.00%
DEC.PL.ACQ.IV A DL-, 9.92 0.08% 0.01 1642 9.91 9.91 9.92 1200 9.90 9.92 1100 -0.20% 0.00%
DEEP LAKE CAP.A DL-, 9.79 0.10% 0.01 11076 9.75 9.75 9.79 3800 9.75 9.79 19800 0.10% 0.00%
DHB CAPITAL CORP.A - 9.80 - - - - - - 2900 9.70 9.80 11000 0.00% 0.00%
DHC ACQ.CORP. A DL - 9.78 0.10% 0.01 434 9.78 9.78 9.78 100 9.72 9.85 1000 0.10% 0.00%
DIAMOND HILL DL-,01 198.81 -5.88% -12.41 13157 210.08 198.04 210.08 100 198.03 211.05 100 -9.26% 33.19%
DIAMONDHEAD HLD.ADL- 9.76 -0.20% -0.02 2993 9.76 9.76 9.77 3800 9.76 9.80 13700 -0.20% 0.00%
DIGIT.TRANSF.OPP.A - 9.76 - - - - - - 6800 9.63 9.78 14900 0.00% 0.00%
DIGIT.WRLD.ACQ.A DL- 43.10 -0.12% -0.05 2211172 40.70 37.17 46.70 100 42.77 42.80 100 -15.84% 0.00%
DILA CAPITAL A DL-,0 9.76 - - - - - - 2500 9.75 9.78 3800 0.00% 0.00%
DISRUPTIVE ACQ.A DL- 9.77 - - - - - - 500 9.71 9.77 11000 0.00% 0.00%
Draganfly 2.37 -5.20% -0.13 221015 2.50 2.31 2.68 500 2.32 2.40 500 -18.28% -25.71%
DRAGON VICTORY DL-,0 1.48 -3.90% -0.06 74059 1.53 1.45 1.53 100 1.45 1.54 1000 -8.07% -36.75%
DRAGON.GR.OPP.II A , 9.99 0.00% 0.00 780424 9.97 9.97 10.01 100 9.98 10.00 800 -0.70% -12.52%
DRAGON.GR.OPP.III A, 9.96 -0.36% -0.04 721 9.95 9.95 9.96 10000 9.95 10.25 2500 -0.36% 0.00%
DTRT HEAL 9.98 0.00% 0.00 994 9.98 9.98 9.98 5000 9.98 10.02 5000 0.10% 0.00%
DUDD.STR.ACQ. A DL-, 9.89 -0.20% -0.02 24226 9.91 9.88 9.91 100 9.86 9.93 100 -0.10% -0.70%
DUNE ACQ. CL.A DL-,0 9.91 0.10% 0.01 1231 9.91 9.91 9.91 10000 9.90 9.92 200 -0.10% 0.00%
DYNAMICS SPL.PRP.A - 9.98 0.40% 0.04 13284 9.95 9.95 9.99 800 9.95 9.99 1100 -0.20% 0.00%
E.MERGE TECH.ACQ.A - 9.84 -0.30% -0.03 165831 9.84 9.84 9.87 100 9.78 9.88 100 0.00% -3.81%
EAST RES.ACQ. A DL-, 9.89 -0.10% -0.01 43614 9.87 9.86 9.89 1000 9.70 9.90 700 0.00% -2.56%
EAST STONE ACQ. SHS 10.24 0.10% 0.01 3421 10.15 10.15 10.24 100 9.59 10.25 1000 0.59% 1.89%
ECO WAVE POW.GL. SP. 6.64 -0.93% -0.06 27033 6.44 6.31 6.74 100 6.30 6.67 200 0.79% 0.00%
ECP ENV.GR.OPP.A DL- 9.93 -0.10% -0.01 3275 9.94 9.93 9.94 800 9.88 9.94 42900 -0.02% 0.00%
EDIFY ACQ. CL.A DL-, 9.78 0.10% 0.01 7857 9.75 9.75 9.78 3800 9.75 9.79 4000 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.18 - - - - - - 5100 10.18 10.22 1000 0.00% 0.00%
EDTECHX HLD.AC.A DL- 9.97 - - - - - - 900 9.98 10.02 100 0.00% 0.00%
EJF ACQ.CORP.CL.A -, 9.96 0.00% 0.00 49052 9.95 9.93 10.00 2000 9.90 10.00 1600 -0.10% 0.00%
Encore Capital Group 59.11 0.39% 0.23 262456 58.00 58.00 59.35 100 56.23 101.31 200 0.32% 51.76%
ENDURANCE ACQ.CL.A - 9.79 -0.20% -0.02 98853 9.79 9.79 9.79 600 9.79 9.82 500 -0.20% 0.00%
Engine Gaming and Me 3.39 -11.02% -0.42 1157419 3.47 3.10 3.53 1000 3.24 3.28 700 9.71% -58.75%
ENVIR.IMP.ACQ.A DL-, 9.96 0.03% 0.00 1129 9.95 9.95 9.97 2000 9.80 10.15 200 0.23% 0.00%
EPIPH.TECH.ACQ. A DL 9.79 0.10% 0.01 3374 9.78 9.77 9.80 1000 9.70 9.89 100 0.00% 0.00%
Eqonex 4.07 -7.71% -0.34 315963 4.19 3.94 4.20 200 4.08 4.47 800 -13.22% -74.78%
Equinix 793.84 -0.47% -3.75 325301 796.62 789.54 813.79 100 790.63 793.84 100 0.67% 11.15%
EUCRATES BIOMEDIC 9.80 - - - - - - 1000 9.73 10.55 2200 -0.10% -2.49%
EUROP.BIOT.ACQ.A DL- 9.71 -1.22% -0.12 7678 9.72 9.71 9.72 500 9.62 9.83 100 0.00% 0.00%
EUROP.SUST.CL.A DL-, 10.00 -0.50% -0.05 199558 10.04 9.95 10.08 100 9.94 10.10 100 -0.30% 0.00%
EVO ACQ. CL.A DL-,00 9.74 -0.10% -0.01 55687 9.76 9.72 9.76 2500 9.72 9.76 1000 0.00% 0.00%
eXp World Holdings 36.70 -2.70% -1.02 508921 35.98 35.55 37.40 100 36.75 37.40 300 -7.46% 16.29%
EZCORP 7.57 -4.42% -0.35 827831 7.75 7.34 7.75 200 6.70 9.00 600 -6.54% 58.04%
Fang Holdings ADR A 4.70 -2.08% -0.10 3751 4.72 4.60 4.72 100 4.51 4.70 800 -10.98% -64.93%
FATHOM HOLDINGS INC. 23.65 -0.80% -0.19 57965 23.50 23.49 23.73 100 23.50 23.65 200 -4.25% -34.38%
FG Financial Group 3.60 -6.49% -0.25 26916 3.74 3.58 3.74 500 3.60 3.85 200 0.84% -14.69%
FFTH WALL ACQ.III A- 9.81 -0.91% -0.09 1738 9.89 9.81 9.89 100 9.81 9.90 700 -0.91% 0.00%
FINS.ACQ.II CL.A DL- 9.74 - - - - - - 1000 9.64 10.10 1000 0.00% 0.00%
FINTECH ACQ. CL.ADL- 10.26 -0.39% -0.04 605345 10.19 10.17 10.32 800 10.30 10.33 2000 -0.77% 0.00%
FINTECH ACQ. CLA DL- 9.85 - - - - - - 1000 9.76 9.84 5000 0.00% 0.00%
FINWISE BANCORP DL-, 12.78 -3.55% -0.47 22318 13.13 12.74 13.25 1500 12.78 12.97 100 0.39% 0.00%
FRST.RES.SUS.GR.ADL- 9.97 0.20% 0.02 18475 9.93 9.91 9.97 1900 9.90 10.00 1400 0.30% 0.00%
FirstCash 64.12 -3.49% -2.32 242473 64.79 62.35 66.89 100 60.89 79.62 400 -5.95% -8.45%
FIRSTSERVICE 193.69 -3.40% -6.81 27004 198.56 193.60 198.56 100 189.26 200.74 100 -1.12% 41.63%
Focus Financial Part 65.52 -2.54% -1.71 219019 65.51 64.21 66.03 100 63.93 67.10 100 -3.86% 50.62%
FORES.ACQ.CL.A DL-,0 9.97 0.10% 0.01 682590 9.52 9.52 9.97 100 8.98 10.10 200 0.56% 0.00%
Foresight Autonomous 2.41 -0.82% -0.02 550436 2.32 2.30 2.41 300 2.31 2.40 1200 -3.98% -40.93%
FORT.SUST.SOL.A DL-, 9.80 - - - - - - 1000 9.75 9.77 100 0.00% 0.00%
FORUM MERG.IV A DL-, 9.80 0.10% 0.01 9514 9.75 9.75 9.81 1000 9.70 9.80 800 0.00% 0.00%
FOXWAYNE ENTRPR.ADL- 9.92 - - - - - - 9600 9.92 10.00 700 0.00% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.79 0.00% 0.00 2514 9.77 9.76 9.79 1300 9.77 9.84 300 -0.31% 0.00%
Freedom Holding 67.38 -2.36% -1.63 505112 68.25 65.90 68.70 1800 67.00 67.50 100 -5.44% 31.32%
FRONTIER ACQ.CORP. C 9.76 -0.02% -0.00 5148 9.75 9.75 9.76 500 9.76 9.82 5400 -0.02% 0.00%
FRONTIER INV.CORP.A- 9.75 - - - - - - 500 9.69 9.78 1000 0.00% 0.00%
FRP HLDGS INC. DL-,1 57.72 -6.30% -3.88 3614 60.50 57.72 60.50 100 57.44 60.05 100 -3.64% 26.72%
FS DEVELOPM.II A DL- 14.50 3.65% 0.51 86792 14.17 14.04 14.75 1000 14.04 14.49 200 -0.96% 0.00%
FTAC ATHENA ACQ.A -, 9.98 0.00% 0.00 775 9.95 9.95 9.98 500 9.95 9.98 900 0.40% 0.00%
FTAC HERA ACQ.A DL-, 9.81 0.10% 0.01 84394 9.80 9.80 9.82 8200 9.80 9.82 4500 0.31% 0.00%
FTAC PARN.ACQ.A DL-, 9.84 - - - - - - 10000 9.70 9.85 15000 0.00% 0.00%
Futu Holdings 49.73 -8.67% -4.72 5780860 51.53 48.10 52.88 200 49.57 49.70 300 -8.92% 8.70%
G3 VRM ACQUIS. A DL- 9.99 - - - - - - 3000 9.99 10.09 1000 -0.10% 0.00%
GAMINGHOSP.CL.A DL-, 9.77 -0.51% -0.05 5507 9.80 9.74 9.81 1000 9.65 9.81 1000 -0.31% 0.00%
Gaming & Leisure Pro 45.55 -2.57% -1.20 607973 45.79 45.15 45.90 200 45.00 46.72 100 -1.85% 7.43%
Gaucho Group 3.14 1.62% 0.05 158139 2.90 2.90 3.22 300 3.07 3.13 500 -0.63% -56.23%
GCM GROSVENOR INC 11.44 -1.55% -0.18 203054 11.43 11.18 11.52 100 11.30 12.20 200 -2.72% -14.11%
GENN INCO 6.58 5.31% 0.33 62822 6.21 6.12 6.76 100 6.52 6.65 500 0.95% 0.00%
GESR I 9.78 - - - - - - 7500 9.78 9.85 1000 0.00% 0.00%
GIGCAPITAL4 INC. DL- 9.97 0.00% 0.00 330222 9.97 9.96 9.98 3000 9.96 9.98 900 -0.10% 0.00%
NYVATEX OIL COR DL-, 9.93 0.20% 0.02 225 9.93 9.93 9.93 1000 9.74 9.93 5000 0.00% 0.00%
GLADSTONE ACQ.CLA DL 9.97 0.05% 0.01 185 9.97 9.97 9.97 200 9.93 10.00 100 0.00% 0.00%
Gladstone Commercial 21.83 -3.71% -0.84 221799 22.44 21.55 22.44 1000 21.42 22.00 100 -2.93% 21.28%
Gladstone Land 28.14 -2.56% -0.74 228569 28.40 27.70 28.80 200 27.49 29.00 200 -0.07% 92.21%
GLASS HOUS.ACQ.A DL- 9.72 - - - - - - 600 9.70 9.73 3400 0.00% 0.00%
GLENFARNE MERGER A - 9.76 0.00% 0.00 210 9.76 9.76 9.76 5000 9.72 9.76 5000 0.00% 0.00%
GLOBAL CONS.ACQ. DL- 9.92 -0.01% -0.00 54598 9.92 9.92 9.92 5000 9.91 9.92 100 0.00% 0.00%
GLB.PRT.ACQ.II A DL- 9.77 0.00% 0.00 4180 9.77 9.77 9.77 500 9.76 9.79 5000 0.21% 0.00%
GLBL SELF STORAGE DL 5.22 -1.32% -0.07 11238 5.35 5.21 5.40 1300 5.21 5.22 700 -2.43% 30.17%
GLB.SYN.ACQ. CL.ADL- 9.86 - - - - - - 1100 9.83 9.85 5000 0.00% 0.00%
GLOBIS ACQUISITION 10.09 0.00% 0.00 22046 10.19 10.09 10.19 100 10.03 10.10 2500 0.00% 0.00%
GOAL ACQ.CORP. DL-,0 9.75 0.21% 0.02 4594 9.75 9.74 9.77 1000 9.66 10.00 1000 -0.31% 0.00%
GOBI ACQ.CORP.A DL - 9.82 0.82% 0.08 3462 9.73 9.73 9.82 100 9.73 9.82 5000 1.03% 0.00%
GOLDEN ARR.MERG.ADL- 9.72 -0.10% -0.01 377 9.72 9.72 9.72 1000 9.60 9.74 100 -1.12% 0.00%
GOLDEN PATH ACQ.ADL- 10.00 0.10% 0.01 2105 10.00 10.00 10.00 8400 9.98 10.00 300 -0.30% 0.00%
GOLDENBRIDGE ACQUISI 9.94 - - - - - - 400 9.94 9.95 7000 0.00% 0.00%
GOOD WORKS II ACQ. - 9.80 -0.41% -0.04 121 9.80 9.80 9.80 1000 9.73 9.99 100 -0.20% 0.00%
GORES GUGGENH.A DL-, 13.54 -3.63% -0.51 5240458 13.65 13.25 13.79 100 13.54 13.58 3700 -1.60% 0.00%
GORES HLDG.VII A DL- 9.81 -0.41% -0.04 271469 9.80 9.77 9.84 800 9.81 9.85 800 -0.20% 0.00%
GORES HLDGS VIII A - 10.01 0.35% 0.04 141063 10.00 9.98 10.02 5300 9.80 10.00 100 0.45% 0.00%
GORES METR.II A DL-, 9.95 0.05% 0.01 6791 9.92 9.92 9.95 100 9.92 10.09 100 -0.20% 0.00%
GOR.TECH.PRT.II ADL- 9.87 0.10% 0.01 123 9.87 9.87 9.87 500 9.80 9.88 10000 0.20% 0.00%
GORES TECH.PRT.A DL- 10.00 0.00% 0.00 3846 9.95 9.95 10.00 100 7.00 10.01 500 0.20% 0.00%
GREAT ELM GROUP NEW- 1.84 -4.66% -0.09 40059 1.89 1.82 1.89 2000 1.81 1.85 3200 -6.60% -36.11%
GREY ACQU 10.30 0.49% 0.05 1673 10.30 10.29 10.35 2000 10.26 10.35 7500 0.00% 2.18%
GRP.NINE ACQ.CL.ADL- 9.77 0.10% 0.01 5254 9.76 9.76 9.77 1000 9.70 9.77 300 -0.20% 0.00%
GROWTH CAP.ACQ.A -,0 9.95 0.10% 0.01 39106 9.94 9.92 9.95 500 9.20 15.92 200 -0.03% 0.00%
GUARDFORCE AI CO. DL 1.53 -4.38% -0.07 73326 1.57 1.52 1.60 3000 1.57 1.60 3300 -7.27% 0.00%
GX ACQ.CORP.II A DL- 9.75 - - - - - - 200 9.70 9.77 20000 0.00% 0.00%
GYRODYNE LLC DL-,01 12.00 1.69% 0.20 2773 12.05 12.00 12.05 500 12.00 12.25 2300 0.00% 0.00%
HAM.LN.AL.HL.I A DL- 9.78 0.00% 0.00 1294 9.76 9.76 9.78 3800 9.76 9.78 100 0.00% 0.00%
HAMILTON LANE INC DL 106.18 -4.68% -5.21 90414 108.31 104.76 111.27 100 100.79 111.44 100 -6.44% 36.04%
HARBOR CUSTOM DEV. 2.81 2.93% 0.08 884495 2.65 2.60 2.90 300 2.74 2.82 500 15.64% -35.55%
HAYMAKER ACQ.III A - 9.74 -0.10% -0.01 531280 9.75 9.74 9.75 100 9.64 10.34 5900 0.00% 0.00%
HEALTH ASS. CL.A DL- 9.83 0.20% 0.02 62107 9.81 9.81 9.83 500 9.77 9.83 600 0.20% 0.00%
HEALTH SCIENCE 2 DL- 9.86 -0.10% -0.01 39070 9.85 9.84 9.86 1000 9.75 10.08 100 0.00% -23.03%
HEALTHCARE CAP.A DL- 9.92 0.05% 0.01 132406 9.91 9.91 9.93 1000 9.88 9.95 100 0.10% 0.00%
HEALTHCARE SRV. ADL- 9.75 -0.10% -0.01 27716 9.76 9.75 9.78 100 9.67 9.78 400 -0.20% 0.00%
HEALTHC.CAT.AC.A DL- 9.85 -1.14% -0.11 596284 9.95 9.77 9.96 1400 9.80 9.85 1000 -1.01% 0.00%
HEALTHW.ACQ. CLA DL- 9.66 -1.23% -0.12 500000 9.69 9.66 9.69 500 9.67 9.72 100 -0.41% 0.00%
HELIX ACQ. CL.A DL-, 9.87 -0.30% -0.03 121277 9.87 9.87 9.87 3000 9.85 10.15 1000 0.00% -13.19%
HENNESSY ADVISORS IN 11.11 -0.80% -0.09 11984 11.15 10.76 11.34 100 11.11 11.20 100 1.00% 30.48%
HENNESSY CAP.CL.ADL- 9.82 -0.10% -0.01 76418 9.83 9.80 9.84 100 9.84 9.87 1000 0.10% 0.00%
Heritage Global 1.62 -7.43% -0.13 144396 1.70 1.58 1.71 3100 1.61 1.82 600 -1.22% -39.10%
HHG CAPITAL CORP. 9.89 - - - - - - 2000 9.89 9.91 1100 0.00% 0.00%
HIVE Blockchain Tech 3.71 -6.31% -0.25 7688143 3.71 3.64 3.83 900 3.70 3.71 800 -11.67% 96.30%
HOME P.C. DL -,00000 3.91 -4.40% -0.18 76800 3.98 3.72 4.00 100 3.77 4.04 100 -0.64% 0.00%
Horizon Technology F 16.88 -1.00% -0.17 71978 16.86 16.67 16.93 1500 16.67 17.10 1600 -0.59% 27.49%
Host Hotels & Resort 16.43 -6.22% -1.09 12143589 16.55 15.57 16.61 200 16.10 16.80 1100 -3.64% 12.30%
HUDSON CAP INC DL-,0 2.25 0.90% 0.02 25204 2.21 2.16 2.28 100 2.16 2.28 2000 0.41% -37.85%
HUDS.EXEC.INV.III A- 9.75 -0.31% -0.03 955 9.75 9.75 9.75 4400 9.75 9.80 1000 0.10% 0.00%
HUDS.EX-INV.II A DL- 9.77 -0.20% -0.02 1070 9.75 9.75 9.77 3800 9.75 9.79 3800 0.00% 0.00%
HUMANCO ACQ.A DL-,00 9.95 0.30% 0.03 14258 9.83 9.81 9.95 1000 9.69 12.25 50000 0.20% 0.00%
HYWN HLDG 5.86 -0.85% -0.05 12404 5.95 5.85 5.95 100 5.85 6.00 1400 -2.01% 0.00%
IG ACQUISITION CORP. 9.89 0.00% 0.00 17219 9.89 9.85 9.89 200 9.81 9.99 2000 0.51% -2.37%
IGNYTE ACQUISITIODL- 9.81 - - - - - - 1000 9.69 9.90 1200 0.20% 0.00%
INDEPEND.HLDG. A DL- 9.78 0.10% 0.01 46874 9.77 9.77 9.78 100 9.77 9.82 4200 0.31% 0.00%
INDUS REALTY TRUST D 74.07 -1.24% -0.93 19792 74.04 72.07 74.63 100 0.14 1784.17 100 -0.27% 18.51%
Industrial Logistics 21.83 -6.35% -1.48 615379 22.53 21.71 22.99 100 21.77 22.33 200 -6.15% -6.27%
INFN POIN 9.67 -0.09% -0.01 542578 9.66 9.63 9.68 2000 9.63 9.70 5000 0.10% 0.00%
INSU ACQ. CL.A DL-,0 9.79 - - - - - - 1000 9.66 9.84 5000 0.00% 0.00%
Interactive Brokers 74.33 -3.94% -3.05 614232 75.12 73.80 75.41 500 73.51 74.12 100 -0.31% 22.01%
INTERNAT.MED.ACQ.DL- 9.83 -0.30% -0.03 14520 9.80 9.80 9.86 500 9.74 10.50 100 -0.10% 0.00%
INTP.IV INF.PRT.ADL- 9.73 - - - - - - 5000 9.63 11.00 300 0.00% 0.00%
INVESTCORP CRED.MG. 5.42 0.31% 0.02 31819 5.31 5.31 5.63 1200 5.25 5.63 1400 -0.79% 13.79%
IRON SPARK I INC.CL. 10.02 -0.40% -0.04 2784 10.06 10.02 10.06 5000 9.84 10.10 100 -0.40% 0.00%
IRSA PROP. COM. ADR/ 2.25 -3.85% -0.09 55714 2.33 2.20 2.35 100 2.25 2.39 200 -5.86% 5.38%
ISLEW.HLTHC.ACQ. DL- 9.85 0.00% 0.00 17211 9.82 9.82 9.85 1000 9.76 9.95 1000 0.10% 0.00%
ITHAX ACQ.CORP.CL.A 9.76 -0.05% -0.01 911 9.76 9.76 9.76 5000 9.68 9.79 1000 -0.10% 0.00%
ITIQUIRA ACQ. A DL-, 9.76 0.00% 0.00 675 9.74 9.74 9.76 1000 9.70 9.99 400 0.21% 0.00%
JACK CREEK INV. ADL- 9.78 0.10% 0.01 257735 9.77 9.77 9.78 400 9.77 9.78 5000 0.00% 0.00%
JAWS HURR.ACQ. A DL- 9.87 -0.10% -0.01 306 9.82 9.82 9.87 25000 9.83 9.88 5000 0.20% 0.00%
JAWS JUGG.ACQ.A DL-, 9.80 -0.61% -0.06 22594 9.85 9.80 9.85 8300 9.80 9.85 2800 -0.61% 0.00%
JIAYIN GRP.INC.SP.AD 3.60 -5.26% -0.20 34611 3.67 3.55 3.74 500 3.55 3.62 400 -0.83% 18.03%
JIYA ACQ.CORP.CL.A - 9.82 - - - - - - 600 9.77 9.82 11100 0.00% 0.00%
JOFF FINTECH CL.ADL- 9.74 -0.20% -0.02 4300 9.73 9.73 9.76 1000 9.70 9.80 1000 0.00% 0.00%
JUPITER AC. CL.A DL- 9.71 - - - - - - 1300 9.66 9.72 1000 0.00% 0.00%
KADEM S.IM.CO. A DL- 9.73 - - - - - - 6400 9.70 9.73 300 0.00% 0.00%
KAIROS ACQ. CL.A DL- 9.79 0.00% 0.00 1719 9.76 9.76 9.79 2500 9.76 9.79 10000 0.00% 0.00%
KERNEL GRP.HLDG.A -, 9.77 0.10% 0.01 1812 9.75 9.75 9.77 900 9.75 9.77 20400 0.15% 0.00%
KHOSLA V.A.CL.A DL-, 9.85 0.00% 0.00 135623 9.84 9.84 9.87 100 9.83 10.00 100 -0.20% 0.00%
KHOS.V.A.C.III A DL- 9.83 -0.30% -0.03 4826 9.84 9.83 9.88 1000 9.83 10.00 1000 -0.41% 0.00%
KINS TECHNOLOGY ADL- 9.97 0.00% 0.00 1238 9.97 9.96 9.97 1000 9.89 10.10 1100 0.00% 0.00%
KISMET ACQ.THREE A - 9.75 - - - - - - 1100 9.50 9.75 200 0.41% 0.00%
KISMET ACQ.TWO A DL- 9.74 0.00% 0.00 28341 9.73 9.73 9.74 37400 9.73 9.74 12300 0.00% 0.00%
KL ACQ.CORP. CL.ADL- 9.80 0.00% 0.00 1843 9.75 9.75 9.80 200 9.75 9.81 1400 0.51% 0.00%
KLUDEIN I ACQ. A DL- 9.84 - - - - - - 58600 9.84 9.88 1100 -0.10% 0.00%
L CATT. AS. ACQ.ADL- 9.75 0.00% 0.00 120 9.75 9.75 9.75 900 9.54 9.75 1100 -0.20% 0.00%
LAKESHORE ACQ.I DL-, 9.82 -0.10% -0.01 107 9.82 9.82 9.82 100 9.78 9.83 600 -0.10% 0.00%
LAMAR ADVERTISING A 111.33 -3.13% -3.60 343331 112.45 108.96 112.45 200 106.37 119.75 100 -2.49% 33.78%
LANDCAD.HLD.IV A DL- 9.81 0.00% 0.00 2072 9.81 9.81 9.81 500 9.81 9.82 10800 0.10% 0.00%
LANDMARK INFRAS.PART 16.25 0.00% 0.00 35296 16.23 16.20 16.28 1000 16.17 16.25 300 -0.18% 51.59%
LAZ.GRW.ACQ.I A DL-, 9.77 -0.10% -0.01 3687 9.75 9.75 9.77 500 9.76 9.77 100 -0.10% 0.00%
LDH GROWTH I CL.A -, 9.85 - - - - - - 5000 9.76 9.85 10000 0.00% 0.00%
LEAD EDGE GRW.A DL-, 9.81 0.00% 0.00 128 9.81 9.81 9.81 1000 9.50 9.82 1000 0.20% 0.00%
LEFTERIS ACQ. A DL-, 9.84 -0.10% -0.01 43414 9.85 9.82 9.86 500 9.79 9.84 500 -0.51% -4.93%
LendingTree 119.19 -1.40% -1.69 185669 117.28 113.49 119.44 100 113.35 124.75 100 -6.69% -56.47%
LERER HIP.ACQ. A DL- 9.84 0.00% 0.00 2900 9.80 9.75 9.84 1000 9.65 9.87 15000 0.41% 0.00%
LEVERE HLDG.CL.A DL- 9.78 0.00% 0.00 3517 9.78 9.78 9.78 600 9.54 9.86 400 0.20% 0.00%
Lexinfintech Holding 4.45 -6.12% -0.29 2595351 4.52 4.29 4.65 400 4.44 4.45 100 -13.59% -33.58%
LIBERTY MED.ACQ.ADL- 10.25 -0.29% -0.03 101516 10.21 10.20 10.39 1000 10.20 10.40 1000 -2.38% 0.00%
LIGHTJUMP ACQ. DL-,0 9.85 - - - - - - 1000 9.80 9.88 1100 0.00% 0.00%
LIGHTWAVE LOGIC INC. 14.09 3.45% 0.47 503874 12.70 12.61 14.24 100 13.90 14.00 600 -3.89% 1415.05%
LION GRP.HLD.ADR DL- 2.07 -1.43% -0.03 361114 2.04 2.00 2.09 500 2.00 2.09 300 -10.78% 7.25%
LIONHEART ACQ. A DL- 9.94 -0.10% -0.01 964 9.94 9.94 9.94 200 10.00 9.96 5100 0.00% -1.39%
LM Funding America 5.61 -5.40% -0.32 309327 5.75 5.56 5.80 300 5.56 5.65 200 -10.60% 67.46%
LMF ACQ.OPP.CL.A DL- 10.03 0.00% 0.00 850 10.03 9.99 10.03 4800 9.99 10.05 100 0.30% 0.00%
LOGAN RIDGE FIN. DL- 24.90 -1.39% -0.35 4534 23.57 23.57 25.36 100 24.85 25.36 500 -0.36% 0.00%
LOGISTICS I.T. A DL- 9.70 -0.21% -0.02 5000 9.70 9.70 9.70 700 9.69 9.72 100 -0.21% 0.00%
LPL Financial 159.80 -7.09% -12.19 335903 165.00 159.45 165.64 100 155.51 170.50 100 -2.61% 53.33%
LUX HL.TEC.ACQ.A DL- 9.87 0.20% 0.02 254035 9.77 9.77 9.87 400 9.78 10.14 100 0.10% -8.19%
MACONDR.CAP.I A DL-, 9.86 0.00% 0.00 683 9.86 9.86 9.86 1200 9.84 9.86 500 0.20% 0.00%
MALACCA STR.ACQ. A - 9.98 0.20% 0.02 12059 9.97 9.96 9.98 900 9.96 9.99 100 0.10% 0.71%
MALLARD ACQ. DL-,000 9.99 - - - - - - 3600 9.99 10.02 1000 0.00% 0.00%
MANHATT. BRIDGE C. D 5.88 -0.17% -0.01 19122 5.85 5.83 5.88 500 5.80 5.89 100 -0.17% 12.86%
MAQUIA CAPI.AC.A DL- 10.04 0.00% 0.00 133756 10.04 10.04 10.06 200 10.00 10.18 1000 -0.10% 0.00%
Marathon Digital Hol 49.20 -6.09% -3.19 6711150 49.16 48.05 51.20 200 49.30 49.50 400 -10.02% 371.26%
MarketAxess 360.52 -0.25% -0.90 203752 359.21 358.62 365.23 200 354.75 365.25 100 0.20% -36.81%
MarketWise A 7.25 1.54% 0.11 73072 7.12 7.00 7.39 200 6.80 7.73 300 -0.68% -29.34%
Marlin Businessrvice 22.98 -0.17% -0.04 17514 22.89 22.86 23.03 100 0.12 23.15 900 0.26% 87.75%
MARLIN TECH. CL.ADL- 9.79 0.18% 0.02 124402 9.77 9.77 9.79 1000 9.69 9.80 1100 0.18% 0.00%
MAYS -J.W.- DL 1 37.64 - - - - - - 300 36.00 40.00 100 0.00% 0.00%
MCAP ACQ.CL.A DL-,00 9.95 0.00% 0.00 147250 9.94 9.94 9.96 5000 9.94 9.97 3000 0.00% 0.00%
MDJM LTD. 2.93 0.00% 0.00 3363 2.94 2.85 2.94 100 2.77 2.95 1400 -8.44% -30.24%
MEDALIST DIVERSIF. D 1.09 -1.80% -0.02 50528 1.10 1.07 1.10 11500 1.06 1.10 300 -1.80% -50.00%
Medallion Financial 7.99 -0.50% -0.04 14903 8.10 7.91 8.10 2100 7.91 8.00 1200 -3.03% 63.06%
MED.SCIENC.ACQ.A DL- 9.75 0.10% 0.01 1315 9.73 9.73 9.75 1100 9.73 9.75 12000 0.00% 0.00%
MEDTECH ACQ. CL.ADL- 9.96 0.00% 0.00 4978 9.94 9.94 9.96 1000 9.70 9.98 100 -0.15% 0.00%
MELI KASZ.PION.A DL- 13.53 2.66% 0.35 119323 13.24 12.89 13.58 200 13.14 13.56 1100 -5.71% 0.00%
MERC.ECOMM.CL.A DL-, 9.85 - - - - - - 5000 9.82 9.86 5000 0.20% 0.00%
MERIDA MERGER I DL-, 10.09 -0.30% -0.03 131041 10.08 10.02 10.10 300 10.07 10.12 2500 0.40% -1.08%
MINY EQUA 9.98 0.00% 0.00 2748 9.98 9.96 9.98 5600 9.67 9.97 400 -0.10% 0.00%
MMTEC INC. 1.39 -4.06% -0.06 48788 1.40 1.33 1.43 100 1.39 1.41 100 -1.42% -5.44%
MODEL PERFORM. CL.A 9.99 -0.20% -0.02 12317 9.98 9.98 9.99 3000 9.99 10.49 500 0.20% 0.00%
Mogo Inc. 4.63 -9.39% -0.48 1164091 4.68 4.51 4.86 1100 4.57 4.66 300 -14.10% 22.81%
MoneyGram Internatio 5.83 -5.20% -0.32 1868387 5.90 5.62 6.03 300 5.75 5.86 800 1.92% 6.68%
MONUMENT CIRCLE ADL- 9.81 - - - - - - 1000 9.66 9.80 10000 0.00% 0.00%
MORINGA ACQ.CL.A DL- 9.73 - - - - - - 1000 9.73 9.75 1100 0.00% 0.00%
Morningstar 310.63 -2.71% -8.64 27934 314.93 309.56 315.59 100 287.87 335.14 100 -4.01% 34.14%
MT.CREST ACQ.IV DL-, 9.84 - - - - - - 5000 9.78 9.94 1000 0.00% 0.00%
MOUN CRES 9.89 - - - - - - 1000 9.70 9.92 16500 0.00% 0.00%
Mr. Cooper Group 41.73 -1.04% -0.44 530505 41.36 40.70 41.79 2000 40.66 42.64 100 0.00% 34.48%
MSD ACQ.COR. A DL-,0 9.90 0.00% 0.00 760 9.90 9.90 9.90 4900 9.87 10.36 100 -0.20% 0.00%
MUDR.CAP.ACQ.II ADL- 9.97 0.00% 0.00 45929 9.95 9.95 9.98 100 9.94 10.00 2000 0.10% 0.00%
MYNARIC AG SP.ADS/0, 16.93 0.53% 0.09 77677 16.50 16.50 17.24 300 15.01 18.20 300 -4.30% 0.00%
NASDAQ Inc 203.68 -2.36% -4.92 565579 205.83 203.04 207.78 300 203.38 206.00 200 -1.97% 53.44%
NATURAL ORDER ACQ. C 9.88 0.30% 0.03 7969 9.80 9.80 9.88 100 9.11 12.00 2000 0.92% 0.00%
Navient 19.95 -3.11% -0.64 1353357 19.95 19.58 20.07 300 19.42 20.47 300 0.45% 103.16%
NEUROONE MED.TECH.DL 2.26 -2.59% -0.06 36528 2.32 2.20 2.33 200 2.12 2.36 400 -7.38% 0.00%
New Mountain Finance 13.52 -0.73% -0.10 179539 13.50 13.34 13.74 200 13.30 13.89 200 -0.81% 19.01%
NEW VISTA ACQ.A DL-, 9.76 0.10% 0.01 31048 9.74 9.74 9.76 100 9.71 9.79 900 -0.31% 0.00%
NEW YORK MTG TRUST D 3.84 -2.78% -0.11 2414879 3.86 3.76 3.87 1800 3.84 3.90 1300 -1.29% 4.07%
NEWB.STR.ACQ.A DL-,0 9.73 0.05% 0.01 370 9.73 9.73 9.73 2500 9.71 9.75 6300 0.10% 0.00%
NEWMARK GRP CL.A DL- 16.46 -6.21% -1.09 1019852 16.74 15.94 16.99 200 16.05 16.88 200 -2.26% 125.79%
Newtek Business Serv 29.77 -1.29% -0.39 182985 30.02 28.96 30.02 500 29.27 30.30 100 0.57% 51.19%
NEXTG.A.C.CL.A DL-,0 10.14 -1.46% -0.15 1118863 10.21 10.11 10.40 2400 10.15 10.20 2900 -1.74% 0.00%
NICHOLAS FINL INC. 12.02 -1.31% -0.16 1775 12.06 12.00 12.22 900 12.00 12.32 100 -0.66% 43.44%
NIGHTDRAG.ACQ.A DL-, 9.79 -0.25% -0.03 20802 9.81 9.77 9.82 900 9.52 10.50 200 -0.61% 0.00%
NOBLE ROCK ACQ.A DL- 9.76 0.31% 0.03 4313 9.73 9.73 9.76 3000 9.73 9.77 15900 0.21% 0.00%
NOCTURNE ACQ.CL.ADL- 10.05 0.20% 0.02 521 10.05 10.05 10.05 3700 10.02 10.68 100 0.30% 0.00%
NORTH ATLANT.ACQ.A - 9.75 -0.10% -0.01 3876 9.73 9.73 9.75 900 9.75 9.78 5000 0.10% 0.00%
North Mountain Merge 9.87 0.61% 0.06 2604 9.84 9.84 9.87 1000 9.75 11.15 100 0.61% -4.45%
NORT.L.A.CORP. A DL- 10.05 - - - - - - 100 10.00 13.80 1000 0.00% 0.00%
Northern Trust 118.89 -4.38% -5.45 436910 119.57 117.64 119.97 100 117.75 121.72 100 -1.43% 27.65%
NOVA VISION ACQ. DL- 9.91 -0.20% -0.02 600 9.98 9.91 9.98 500 9.90 9.93 5000 -0.30% 0.00%
OCA ACQ. CL.A DL-,00 9.94 0.09% 0.01 1913 9.94 9.94 9.94 1900 9.93 9.99 1500 0.00% 0.00%
OCEANTECH ACQ.I A -, 9.96 - - - - - - 1000 9.80 9.97 5000 0.00% 0.00%
Office Properties Tr 24.42 -5.05% -1.30 284850 25.26 23.60 25.45 500 24.65 27.00 100 -5.35% 7.48%
OMEGA ALPHA CL.A DL- 9.78 -0.10% -0.01 140 9.78 9.78 9.78 5000 9.74 9.79 800 -0.10% 0.00%
OMNIQ CORP. DL-,001 8.59 -1.00% -0.09 8450 8.63 8.31 8.69 600 8.30 8.60 900 -7.88% 70.44%
OP.EQ.PR.OP.WT.A DL- 9.76 -0.20% -0.02 3555 9.76 9.76 9.76 25200 9.72 9.80 4900 -0.10% 0.00%
Open Lending A 23.90 -4.02% -1.00 577953 24.43 23.28 24.66 300 23.34 24.46 300 -10.82% -31.64%
Opendoor Technologie 16.37 -3.76% -0.64 6185202 16.18 16.03 16.70 300 16.33 16.45 300 -17.03% -27.98%
Optibase 10.25 - - - - - - 100 10.25 10.69 100 0.00% 0.00%
ORION ACQ.CORP.A DL- 9.74 -0.41% -0.04 259212 9.78 9.74 9.78 5000 9.73 9.78 16000 0.10% 0.00%
OTR ACQUISITION DL-, 10.10 0.10% 0.01 746 10.09 10.09 10.14 6600 10.10 10.14 600 0.10% -1.94%
OXBRIDGE ACQ.CL.A -, 9.94 -0.24% -0.02 841 9.95 9.94 9.95 100 9.94 9.97 200 -0.20% 0.00%
OXUS ACQU 9.95 0.00% 0.00 3524 9.95 9.93 9.96 1200 9.96 9.96 5000 0.04% 0.00%
OYSTER ENT.ACQ.A DL- 9.76 -0.10% -0.01 910 9.75 9.75 9.76 1000 9.65 9.76 500 0.00% 0.00%
PACIFICO ACQUISITION 0.47 - - - - - - 100 0.45 0.46 8200 4.91% 0.00%
PANACEA ACQ.II A DL- 9.78 - - - - - - 1000 9.70 9.76 700 -0.10% 0.00%
PATHFINDER ACQ.A DL- 9.95 0.00% 0.00 30863 9.96 9.94 9.96 11000 9.94 9.97 4300 -0.10% 0.00%
PATRIA INV. CL.A DL- 17.76 -2.09% -0.38 128342 17.88 17.50 17.90 100 16.79 18.50 100 -5.68% 0.00%
PEREL.WEINB.PARTN.A- 12.02 -2.99% -0.37 142245 12.07 11.80 12.14 200 11.69 13.60 100 -6.17% 0.00%
PETRA ACQ. INC. DL-, 10.14 -0.13% -0.01 11895 10.15 10.13 10.15 9000 10.12 10.15 15500 0.06% 0.86%
PHENIXFIN CORP. DL - 42.00 -0.47% -0.20 8976 41.55 41.01 42.09 200 41.00 41.99 500 -0.72% 0.00%
Phillips Edison & Co 32.44 -3.37% -1.13 83209 33.01 32.06 34.41 100 29.10 35.00 1000 -2.41% 0.00%
PHP VENT.ACQ.A DL-,0 9.93 - - - - - - 1000 9.85 9.93 100 0.00% 0.00%
PINE TECH.ACQ. A DL- 9.80 0.41% 0.04 32473 9.77 9.76 9.80 1000 9.70 10.50 1000 0.72% 0.00%
PIONEER MERGER A DL- 9.95 -0.20% -0.02 80462 9.95 9.94 9.95 400 9.95 9.98 5300 -0.20% 0.00%
PLUM A.C.I CL.A DL-, 9.76 0.00% 0.00 104 9.76 9.76 9.76 500 9.62 12.96 100 0.31% 0.00%
POEMA GLB.HLD. A DL- 10.01 -0.10% -0.01 179952 9.99 9.99 10.02 10000 10.02 10.04 300 -0.10% 0.00%
PONO CAPITAL CL.A-,0 9.94 -0.30% -0.03 11854 9.97 9.94 9.97 6900 9.94 9.96 5000 0.00% 0.00%
POP.HLTH.INV. A DL-, 9.79 0.00% 0.00 350 9.79 9.79 9.79 1000 9.72 11.25 100 -0.10% 0.00%
PORTAGE FINT.ACQ.A - 9.75 - - - - - - 2900 9.67 10.00 4700 0.00% 0.00%
POTLATCHDELTIC CORP. 54.90 -3.84% -2.19 276942 55.86 54.44 56.10 100 52.50 61.20 100 -4.32% 9.76%
PW+DG.INF.ACQ.A DL-, 12.58 -2.10% -0.27 824142 12.85 12.35 12.99 100 12.68 13.24 200 -12.15% 0.00%
POWERED BRANDS A DL- 9.79 -0.10% -0.01 5593 9.73 9.73 9.79 1000 9.67 9.99 1000 -0.10% 0.00%
PRA Group 43.61 0.23% 0.10 220054 42.65 42.38 43.88 100 40.00 48.85 200 1.44% 9.96%
Presidio Property Tr 3.84 0.00% 0.00 78897 3.73 3.66 3.84 500 3.56 3.84 900 4.07% -9.43%
PRIVET.ACQ.CL.A DL-, 9.75 -0.41% -0.04 131384 9.75 9.69 9.75 1200 9.66 9.75 300 0.00% 0.00%
PROGRESS ACQ.CL.ADL- 9.79 0.00% 0.00 961 9.78 9.78 9.79 300 9.79 9.80 300 -0.10% 0.00%
PROP.SOL.ACQ.II ADL- 9.73 0.00% 0.00 392 9.71 9.71 9.73 1100 9.66 10.34 100 -0.21% 0.00%
PROPT. INV. CL.A DL- 9.85 - - - - - - 1000 9.72 10.45 100 0.00% 0.00%
PROSPECTOR CAP.A DL- 9.78 0.05% 0.01 55370 9.78 9.76 9.78 500 9.71 10.38 100 0.20% 0.00%
PROVIDENT ACQ. A DL- 9.78 0.00% 0.00 215226 9.75 9.75 9.78 1500 9.69 10.28 100 0.10% 0.00%
PUHUI WEALTH INV.MG. 1.57 -2.48% -0.04 32948 1.56 1.56 1.61 700 1.55 1.60 400 4.67% -33.47%
PUYI INC. ADR/1,5 6.45 1.02% 0.07 401195 6.38 6.18 6.49 800 6.05 6.45 100 8.95% 0.00%
PWP FORWARD AC.A DL- 9.78 - - - - - - 1000 9.70 9.99 1000 0.00% 0.00%
Q+K INTL. SP.ADR/30 0.51 -7.27% -0.04 161221 0.57 0.49 0.58 4300 0.51 0.57 700 -17.74% -81.04%
QUEENS GAMB.GRW.CAP. 9.94 -0.10% -0.01 26107 9.94 9.94 9.97 1000 9.90 9.99 700 -0.34% 0.00%
RADIUS GL INF.A DL - 17.24 -0.98% -0.17 252685 17.06 16.88 17.36 200 16.46 18.02 200 -4.01% 34.16%
RECHARGE ACQ. A DL-, 9.90 - - - - - - 49900 9.90 9.92 13400 0.00% 0.00%
REDFIN CORP. DL-,001 41.80 -2.61% -1.12 630691 41.47 40.77 42.88 300 41.40 42.73 300 -5.37% -39.09%
Regency Centers 71.26 -4.16% -3.09 718244 72.85 69.94 72.85 100 67.85 74.40 100 -3.44% 56.31%
RESEAR.ALLIAN.II A - 9.88 0.82% 0.08 106 9.88 9.88 9.88 10000 9.73 9.88 10000 0.00% 0.00%
Retail Opportunity I 17.95 -3.91% -0.73 804588 18.16 17.65 18.43 100 17.00 20.28 200 -3.75% 34.06%
REVOL.HLTHC.ACQ. A - 9.77 -0.81% -0.08 204 9.77 9.77 9.77 16800 9.74 9.77 9000 0.10% 0.00%
Riot Blockchain 34.92 -5.62% -2.08 8234573 34.80 34.35 36.40 12100 35.15 35.23 200 -3.48% 105.53%
RIVERVIEW ACQ.CL.A - 9.75 0.20% 0.02 9704 9.72 9.72 9.75 1200 9.72 9.75 3100 -0.00% 0.00%
RMG ACQ.III CL.A DL- 9.77 -0.31% -0.03 1879 9.75 9.75 9.77 1000 9.65 11.25 900 0.00% 0.00%
RMR GROUP INC.CL.A D 34.23 -5.52% -2.00 109336 35.52 33.53 35.52 200 34.00 36.36 100 -4.06% -11.37%
Robinhood Markets A 27.92 -0.21% -0.06 5503000 27.07 27.05 29.22 500 27.90 28.06 100 -3.69% 0.00%
ROM.DBDR TEC.AC.ADL- 10.18 -0.02% -0.00 12968 10.18 10.17 10.18 1000 10.14 10.20 1000 0.18% 0.67%
ROSECLIFF ACQ.A DL-, 9.86 -0.05% -0.01 83741 9.85 9.81 9.86 100 9.81 9.88 2800 0.00% 0.00%
ROTH CH ACQ.III DL-, 9.94 -0.15% -0.01 527209 9.95 9.93 9.95 100 9.92 9.99 1000 -0.45% 0.00%
ROTH CH ACQ.IV DL-,0 9.87 - - - - - - 9200 9.85 9.87 500 0.00% 0.00%
RUNWAY G.F.CORP. DL 13.56 -1.09% -0.15 155110 13.71 13.55 14.05 1500 13.55 13.56 200 5.69% 0.00%
RXR ACQ.CORP. A DL-, 9.81 -0.41% -0.04 165 9.81 9.81 9.81 1000 9.65 9.85 19900 -0.41% 0.00%
Sabra Health Care RE 13.21 -5.44% -0.76 2239623 13.70 13.01 13.72 300 13.11 13.84 300 -7.10% -23.95%
SANY HEAL 9.97 - - - - - - 100 9.94 10.03 100 0.00% 0.00%
SARISSA CAP. CL.ADL- 9.84 -0.30% -0.03 3400 9.83 9.83 9.85 2200 9.72 11.60 400 -0.10% -2.77%
SBA Communications 351.05 -0.96% -3.41 247180 350.69 350.31 359.81 100 287.61 368.89 100 1.76% 24.43%
SC.STR.ACQ.ALPH.ADL- 9.79 -0.56% -0.06 854 9.76 9.76 9.79 100 9.79 9.83 600 0.05% 0.00%
SCION TECH GR.I ADL- 9.75 -0.10% -0.01 69293 9.78 9.75 9.78 1000 9.73 9.99 1000 -0.31% 0.00%
SCION TECH II A DL-, 9.74 0.10% 0.01 77433 9.74 9.73 9.75 900 9.70 9.75 600 -0.10% 0.00%
SCP+ CO HHLTHC. ADL- 9.77 0.10% 0.01 110365 9.75 9.75 9.78 3600 9.75 9.78 3800 -0.31% 0.00%
Security National Fi 8.93 -0.78% -0.07 12402 8.91 8.81 8.96 900 8.80 9.95 100 1.13% 6.95%
SEI Investment 60.92 -4.18% -2.66 360010 62.14 60.69 62.20 100 51.70 71.85 100 -3.93% 6.00%
SEN.CON.ACQ.I A DL-, 9.79 -0.20% -0.02 2600 9.77 9.77 9.79 1000 9.70 10.42 100 0.00% 0.00%
SENMIAO TECHN. DL-,0 0.59 4.30% 0.02 88572 0.53 0.53 0.59 200 0.57 0.59 3500 -8.74% -45.16%
SENTAGE HLDGS INC.DL 1.76 -2.22% -0.04 27743 1.74 1.72 1.79 300 1.73 1.80 9600 -12.00% 0.00%
Service Properties T 8.99 -8.49% -0.83 2122132 9.47 8.51 9.50 4900 8.96 9.12 500 -10.41% -21.71%
SEVEN OAKS ACQ.A DL- 9.98 0.00% 0.00 84064 9.97 9.96 9.99 5000 9.96 9.98 200 0.00% 0.00%
SHELTER ACQU.I A DL- 9.76 0.00% 0.00 1340 9.76 9.76 9.76 5000 9.76 9.79 2000 0.10% 0.00%
SIEBERT FINL CORP. D 2.88 -2.37% -0.07 19532 2.92 2.81 2.92 500 2.61 3.11 100 -4.32% -31.43%
SIERRA LAKE ACQ. DL- 9.81 - - - - - - 5000 9.74 11.50 100 0.00% 0.00%
SIGMA LITHIUM CORP. 9.69 -0.62% -0.06 37940 9.54 9.50 9.85 100 8.80 10.50 200 3.09% 312.34%
SILV.CREST ACQ.A DL- 9.86 -0.30% -0.03 18387 9.86 9.85 9.88 400 9.85 9.86 300 -0.40% 0.00%
SILV.SPIKE ACQ.A DL- 9.78 -0.20% -0.02 2573 9.77 9.76 9.78 200 9.59 14.50 500 -0.21% 0.00%
SLVB.ENG.MRG.I A DL- 10.05 -0.59% -0.06 321879 10.08 10.03 10.10 1000 10.02 10.06 1000 -0.99% 0.00%
SILV.ASS.MGMT GR.A D 16.21 -0.22% -0.04 23159 15.88 15.88 16.24 100 16.00 16.25 200 -0.22% 16.74%
SILVERSPAC CL.A DL - 9.70 0.00% 0.00 586 9.68 9.68 9.70 1000 9.55 9.79 100 0.00% 0.00%
SKYDECK ACQ.CL.A DL- 9.78 0.00% 0.00 266 9.78 9.78 9.78 800 9.74 9.80 11000 0.00% 0.00%
SLAM CORP. CL.A DL-, 9.73 0.00% 0.00 17666 9.72 9.72 9.75 500 9.67 9.75 1000 -0.21% 0.00%
SLM CORPORATION 17.86 -3.46% -0.64 1645865 18.03 17.77 18.16 300 17.40 18.31 300 -2.99% 44.15%
SNOW LAKE RESOURCES 6.48 -5.26% -0.36 315476 6.74 6.32 6.74 300 6.19 6.67 100 -50.15% 0.00%
SOC.CAP.SUVR.3 A DL- 9.90 -0.05% -0.01 104469 9.86 9.85 9.90 1000 9.75 10.00 1000 -0.20% 0.00%
SOC.CAP.SUVR.1 A DL- 9.90 -0.30% -0.03 16268 9.90 9.90 9.93 700 9.70 9.95 1200 -1.00% 0.00%
SOC.CAP.SUVR.2 A DL- 9.89 -0.20% -0.02 108296 9.90 9.88 9.92 5000 9.71 9.95 2500 -0.40% 0.00%
SOC.CAP.SUVR.4 A DL- 9.90 0.00% 0.00 9567 9.87 9.85 9.90 500 9.85 9.99 1000 -0.30% 0.00%
SoFi Technologies 18.21 -0.65% -0.12 13253059 17.88 17.80 18.32 2500 18.08 18.15 2100 -10.60% 46.38%
SOFTW.ACQ.III CLA DL 9.89 - - - - - - 5000 9.89 9.90 4000 0.00% 0.00%
SOTHERLY HOTELS DL-, 2.24 -8.57% -0.21 125723 2.33 2.17 2.38 2500 2.20 2.45 800 -5.49% -10.40%
SPK ACQUISITION DL-, 9.90 0.00% 0.00 3852 9.90 9.90 9.90 1500 9.90 9.92 100 0.00% 0.00%
SPORTS VENT.ACQ.ADL- 9.74 -0.92% -0.09 2585 9.74 9.74 9.74 500 9.66 9.80 200 -0.10% 0.00%
SPOP TECH 9.88 - - - - - - 2500 9.86 10.20 5000 0.00% 0.00%
SPORTSTEK ACQ.A DL-, 9.74 0.10% 0.01 27099 9.71 9.71 9.78 1500 9.65 9.76 500 -0.10% 0.00%
SPRING VAL.ACQ.A DL- 9.97 0.00% 0.00 59099 9.96 9.96 9.97 2000 9.85 9.98 100 0.30% -1.48%
SPRINGWATER SP.A DL- 9.82 -0.05% -0.01 13851 9.82 9.82 9.82 500 9.82 9.83 5000 -2.77% 0.00%
STEPSTONE GROUP A DL 41.69 -3.05% -1.31 335186 41.87 41.19 42.99 200 39.99 45.00 1600 -11.30% 4.75%
STONEBR.ACQ. CL.A DL 9.88 - - - - - - 500 9.88 9.95 1000 0.00% 0.00%
STONEX GROUP INC. DL 66.70 -3.39% -2.34 45878 67.37 64.48 67.37 100 0.11 72.35 1000 -1.19% 15.20%
STRAN + CO.INC. DL - 3.13 -3.40% -0.11 329099 2.99 2.83 3.14 500 3.01 3.15 200 -28.21% 0.00%
STRATIM CLOUD A DL-, 9.79 - - - - - - 2000 9.74 9.80 1000 0.00% 0.00%
STRATUS PROPERTIES D 35.07 -0.60% -0.21 12708 34.89 34.06 35.50 200 35.00 35.50 100 1.24% 37.53%
SUMMIT HEA.AC. A DL- 9.70 -0.21% -0.02 1120 9.69 9.69 9.71 1000 9.65 9.73 3000 -0.10% 0.00%
SURGEPAYS INC. DL-,0 2.42 2.98% 0.07 102762 2.34 2.23 2.49 300 2.24 2.41 400 4.99% 0.00%
SUST.DEV.ACQ.I A DL- 9.78 0.20% 0.02 22513 9.75 9.74 9.78 5000 9.73 9.78 1900 0.20% 0.00%
SVF I.C.2 CL.A DL-,0 9.99 0.40% 0.04 13526 9.91 9.91 9.99 2000 9.90 9.99 100 0.00% 0.00%
SVF IN.C.3 CL.A DL-, 9.87 -0.50% -0.05 20633 9.85 9.81 9.89 300 9.81 9.88 100 -0.80% 0.00%
SVF INVESTMENT A DL- 10.14 -0.49% -0.05 255493 10.15 10.06 10.17 100 10.11 10.19 1200 0.20% 0.00%
SWK HOLDINGS DL-,001 19.11 -0.47% -0.09 28208 19.10 19.10 19.43 900 18.65 20.77 300 5.41% 32.80%
T. Rowe Price Group 202.64 -2.44% -5.06 862848 201.56 199.45 205.03 100 200.00 206.50 500 -3.75% 33.85%
TASTEMAKER ACQ.A DL- 9.86 - - - - - - 5000 9.83 9.87 5600 0.00% 0.00%
TB SA ACQ. CL.A DL-, 9.70 - - - - - - 2000 9.63 9.74 1000 0.00% 0.00%
TCV Acquisition A 9.94 -0.65% -0.07 550 9.92 9.92 9.94 1000 9.86 10.25 1000 -0.15% 0.00%
TECH+ ENERG.TR.A DL- 9.74 -0.31% -0.03 1411 9.72 9.72 9.74 1000 9.65 9.74 200 0.10% 0.00%
TEKK.DIG.ACQ. A DL-, 9.81 -0.30% -0.03 1467 9.81 9.81 9.81 3100 9.81 9.82 100 0.00% -2.68%
THAYER VENTURES DL-, 10.13 -0.10% -0.01 4788 10.13 10.13 10.13 2000 10.11 10.30 600 -0.10% 0.00%
THE REAL BROKERAGE I 3.75 3.31% 0.12 267041 3.64 3.54 3.75 200 3.62 3.77 200 10.29% 306.68%
THIMBLE PT.ACQ.A DL- 9.93 -0.35% -0.04 3029 9.79 9.79 9.96 300 9.90 10.50 200 -0.40% 0.00%
Thorn Inm Bldr USD S 18.73 -1.71% -0.33 73271 19.06 18.57 19.06 300 18.71 18.76 1000 -5.04% 0.00%
TH.BR.CP.PR.III ADL- 9.83 -0.10% -0.01 7991 9.78 9.78 9.83 1000 9.64 9.84 5000 0.20% 0.00%
TH.BR.CP.PR.IV A DL- 9.74 -0.41% -0.04 450 9.68 9.68 9.74 800 9.69 9.78 200 0.31% 0.00%
TIO TECH A CL. A 9.82 -0.30% -0.03 5142 9.71 9.68 9.83 1000 9.65 9.86 1000 -0.41% 0.00%
TISHM.SP.INN.II ADL- 9.81 0.10% 0.01 643 9.81 9.81 9.81 1000 9.75 9.85 1000 0.00% 0.00%
TPB ACQUISI.A DL-,00 9.91 - - - - - - 5000 9.72 9.90 100 0.00% 0.00%
TRADEUP ACQ.CL.A DL- 9.98 0.60% 0.06 550 9.97 9.97 9.98 5000 9.91 9.95 5000 0.60% 0.00%
TRADEUP GLO. A DL-,0 9.90 - - - - - - 2000 9.80 10.00 1000 0.00% 0.00%
Tradeweb Markets A 95.99 -1.07% -1.04 511291 95.83 95.14 96.68 100 83.10 102.40 100 -1.95% 53.71%
TRIBE CAP.GRP.A DL-, 9.74 -0.31% -0.03 1655 9.76 9.71 9.76 500 9.66 9.75 500 -0.71% 0.00%
TRINITY CAP INC. DL 16.71 -0.36% -0.06 34643 16.71 16.55 16.93 100 16.71 16.75 1200 -2.57% 0.00%
TUATARA CAP.ACQ.A -, 9.90 - - - - - - 100 9.86 9.90 2000 0.00% 0.00%
TURMERIC ACQ.CL.ADL- 9.78 0.00% 0.00 264 9.78 9.78 9.78 1000 9.74 11.25 100 -0.51% -2.20%
Tuscan Holdings 10.15 0.00% 0.00 536 10.15 10.15 10.17 9300 10.15 10.23 200 0.00% -7.81%
TW.SEAS INV.II A DL- 9.71 -0.41% -0.04 3145 9.73 9.71 9.73 1000 9.63 9.73 100 0.00% 0.00%
TZP STRAT.ACQ.A DL-, 9.79 -0.10% -0.01 447 9.75 9.75 9.79 3800 9.77 9.80 17100 0.00% 0.00%
U.S. Global Investor 5.72 -4.03% -0.24 29625 5.88 5.63 5.89 100 5.50 5.95 7000 -5.77% 4.95%
UCOMMUNE INT.CL.A DL 0.65 -5.83% -0.04 115086 0.70 0.63 0.70 100 0.66 0.69 5000 -27.80% -89.72%
Uniti Group 13.31 -3.55% -0.49 1443276 13.44 13.06 13.70 300 13.01 13.59 300 -4.66% 13.47%
UP Fintech Holding A 5.91 -7.66% -0.49 4854083 6.10 5.84 6.25 1000 5.92 5.95 600 -9.36% -25.57%
Upstart Holdings 209.41 0.87% 1.81 2185140 200.08 200.08 212.67 100 208.30 211.00 100 1.18% 413.89%
VALOR LATIT.ACQ.A -, 9.82 - - - - - - 300 9.70 9.88 100 0.00% 0.00%
VALUE LINE INC. DL-, 41.80 -4.13% -1.80 5457 42.94 41.30 42.94 100 41.67 42.97 200 -3.69% 26.78%
VECTOIQ ACQ.II A DL- 9.76 -0.73% -0.07 1296 9.76 9.76 9.76 1000 9.66 9.79 200 -0.61% 0.00%
VECTOR ACQ.II CL.A - 9.85 0.00% 0.00 6309 9.79 9.71 9.85 500 9.71 11.00 200 0.31% 0.00%
VELOCITY ACQ.CL.ADL- 9.76 0.05% 0.01 1277 9.76 9.75 9.76 400 9.75 9.77 1000 0.05% 0.00%
VENTOUX CCM ACQ. COR 10.00 -0.10% -0.01 85560 10.01 10.00 10.02 100 9.50 12.80 100 0.00% 0.00%
VENUS ACQ. CORP. DL- 9.97 -0.80% -0.08 8445 10.00 9.97 10.04 1000 9.90 10.04 900 -0.75% 0.00%
Vicinity Motor 3.47 -2.53% -0.09 21281 3.55 3.38 3.60 300 3.47 3.90 100 -8.20% -8.90%
VICKERS VANTAGE IDL- 10.04 - - - - - - 400 10.04 10.09 1200 0.00% 0.00%
VICTORY CAP. CL.A DL 34.00 -3.22% -1.13 69179 34.37 33.37 34.78 200 33.94 38.00 200 0.47% 37.04%
Vidler Water Resourc 11.58 -5.00% -0.61 54569 11.90 11.52 12.00 1000 11.40 12.00 200 -5.39% 23.85%
VINCI PRT.INV.A DL-, 11.49 -2.79% -0.33 29486 11.74 11.35 11.74 100 11.11 12.70 100 -4.57% 0.00%
Vintage Wine Estates 11.26 -0.18% -0.02 155374 11.12 11.02 11.38 100 10.58 11.38 800 0.09% 11.15%
Virtu Financial 29.11 0.90% 0.26 774373 28.65 28.65 29.39 200 28.50 29.30 600 1.89% 15.65%
Virtus Investment Pa 304.46 -3.65% -11.54 25697 306.70 298.10 307.81 100 280.94 326.55 100 -3.73% 40.30%
VISTAS MEDIA ACQ.A - 10.12 -0.10% -0.01 779 10.12 10.12 10.12 1000 10.01 10.96 1000 -0.10% 0.30%
VPC IMP.ACQ.CL.A DL- 9.91 0.00% 0.00 14271 9.91 9.91 9.92 3600 9.85 9.95 900 0.46% 0.00%
WALDENCAST ACQ.A DL- 9.95 0.00% 0.00 31405 9.95 9.95 10.00 100 9.20 10.15 200 0.00% 0.00%
WEJO GROUP A DL-,000 7.43 0.00% 0.00 350740 7.14 6.96 7.88 100 7.22 7.60 100 -34.71% 0.00%
WHEELER REAL E.NEW D 2.39 -2.45% -0.06 67273 2.37 2.35 2.41 200 2.01 2.61 100 -1.65% -13.72%
WINVEST ACQ.CORP.DL- 9.80 -0.51% -0.05 112 9.80 9.80 9.80 5000 9.84 9.85 100 0.00% 0.00%
WisdomTree Investmen 6.23 -4.74% -0.31 651526 6.30 6.08 6.34 100 0.12 7.00 400 -4.15% 16.45%
WORKSPORT LTD DL -,0 3.86 -3.74% -0.15 86138 3.97 3.85 3.98 1000 3.88 3.92 400 1.58% 30.41%
World Acceptance 205.98 -4.85% -10.50 13862 211.38 198.63 211.38 100 0.11 280.00 200 -6.92% 101.51%
XIAOBAI MAIMAI (SPAD 2.97 0.34% 0.01 153559 2.84 2.83 3.03 200 3.09 3.33 2200 1.37% 20.24%
XP INC. DL-,00001 29.56 -2.67% -0.81 1750355 29.48 29.23 29.72 100 29.68 29.70 900 -0.64% -25.49%
XPAC ACQ.CL.A DL -,0 9.73 0.10% 0.01 1161 9.66 9.66 9.73 900 9.67 9.73 100 0.41% 0.00%
YELLOWST.ACQ. A DL-, 10.13 0.00% 0.00 25413 10.14 10.13 10.14 2000 10.00 10.50 1000 -0.20% 0.10%
Z-WORK ACQ.CL.A DL-, 9.75 - - - - - - 900 9.75 9.78 15600 0.00% 0.00%
ZANITE ACQ. CL.A DL- 10.15 -0.10% -0.01 16471 10.17 10.15 10.18 400 10.13 10.18 7700 0.00% 0.00%
Zillow A 55.07 -1.85% -1.04 665404 55.20 53.35 56.16 200 54.66 55.09 200 -2.34% -59.49%
Zillow C 55.62 -1.54% -0.87 3377936 55.75 53.94 56.57 300 55.35 55.60 100 -0.87% -57.15%
ZIMMER E.T.ACQ.A DL- 9.78 - - - - - - 10000 9.71 9.80 500 0.00% 0.00%