28.07.2021 17:00:40
NASDAQ OTHER FINANCE
11547.70
USD
14.3149
0.12%
28.07.2021 16:45
 
Chart
Kursdaten
Kurs 11547.70 Eröffnung 11537.46
Diff. absolut 14.31 Tages-Hoch 11599.62
Diff. % 0.12 % Tages-Tief 11537.46
Volumen 67031 Umsatz -
Schlusskurs vom 27.07.2021 11533.38 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 16:45
Währung USD Aktualisierungsstand 28.07.2021 / 17:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 7.97% 12180.9 10445.4
1 Woche -0.11% 11741.7 11476.6
1 Monat -3.21% 12026.6 11303.3
3 Monate -1.63% 12026.6 11084.6
6 Monate 6.02% 12180.9 10683.3
1 Jahr 23.03% 12180.9 9108.2
3 Jahre 37.29% 12180.9 5952.8
31.16
26.51
13.48
1.13
7.97
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":22.142348346625,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":7.97,"chartHeight":19.378803876713,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 17:00:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
10XCAP.VENT.AC.A DL- 9.70 -2.71% -0.27 82138 10.00 9.65 10.00 1100 9.65 9.73 500 0.00% 0.00%
26 CAPITAL ACQ. ADL- 9.69 -0.10% -0.01 11153 9.69 9.69 9.69 200 9.69 9.70 2800 -0.10% 0.00%
360 DIGITECH INC.SP. 25.02 8.12% 1.88 1619859 24.53 24.21 25.83 200 24.99 25.05 500 -17.12% 96.27%
5:01 ACQ.C. CL.A DL- 9.84 - - - - - - 900 9.73 9.85 1000 0.00% -3.24%
7GC CO. HLD.CL.ADL-, 9.72 - - - - - - 2900 9.66 9.72 400 0.41% 0.00%
890 5TH AVN.PRTN.A - 9.90 0.35% 0.04 48040 9.88 9.88 9.90 200 9.90 9.91 500 -0.20% 0.00%
9F Inc. A 1.90 4.97% 0.09 117087 1.81 1.80 1.98 100 1.90 1.91 200 -12.56% 74.04%
ABG ACQ.CORP.I A DL- 9.74 - - - - - - 600 9.66 9.73 700 -0.92% 0.00%
ACE CONV.ACQ. A DL-, 9.85 -0.10% -0.01 26169 9.85 9.85 9.86 16800 9.85 9.86 1500 0.00% -3.52%
ACE GLB.BUS.ACQ. DL- 9.93 - - - - - - 800 9.94 10.05 6900 0.00% 0.00%
ACON S2 ACQ. CL.ADL- 9.90 0.00% 0.00 1284 9.90 9.90 9.90 49900 9.89 9.90 100 -0.60% -1.79%
AEQUI ACQ. CL.A DL-, 9.78 - - - - - - 200 9.70 9.78 600 0.72% 0.00%
AF ACQ. CL.A DL-,000 9.68 - - - - - - 3000 9.61 9.69 1600 -0.10% 0.00%
AFC GAMMA INC. DL -, 21.49 0.70% 0.15 6462 21.41 21.41 21.89 100 21.38 21.49 200 6.22% 0.00%
AGBA ACQUISITION DL- 10.75 - - - - - - 14000 10.74 10.77 25000 0.00% 0.00%
AGILE GROWTH A DL-,0 9.62 -0.10% -0.01 600 9.63 9.62 9.63 900 9.61 9.62 300 -0.72% 0.00%
AGNC Investment 15.99 -1.20% -0.19 2174599 16.20 15.91 16.26 5400 15.98 15.99 5700 -0.43% 3.72%
ALBERTON ACQUSITION 11.16 -0.09% -0.01 2423 11.17 11.16 11.17 400 11.16 11.17 500 0.22% -2.10%
ALERUS FINANCIAL COR 28.35 0.89% 0.25 3708 28.30 27.94 28.35 900 27.90 28.39 300 -2.70% 2.67%
ALK GLOBAL ACQ.A DL- 9.87 0.00% 0.00 4557 9.87 9.87 9.90 4800 9.87 9.90 5500 -0.08% 0.00%
ALPHA CAP.ACQ.A DL-, 9.64 - - - - - - 500 9.64 9.72 500 -0.21% 0.00%
ALPHA HLTH.AC. A DL- 9.96 -0.25% -0.03 12598 9.97 9.95 9.97 400 9.96 9.97 10100 0.20% -1.77%
ALPHA TEKNOVA DL-,00 18.80 1.62% 0.30 7785 18.57 18.57 18.98 100 18.50 18.90 300 5.05% 0.00%
Alset EHome Internat 2.25 -33.87% -1.16 6769990 2.21 2.19 2.32 3200 2.25 2.26 5300 -30.69% -42.98%
ALTIMETER GRWTH.A -, 10.78 1.17% 0.12 26885 10.81 10.72 10.81 500 10.76 10.79 500 -1.75% -17.19%
Altisource Ptf Solns 8.26 0.12% 0.01 5151 8.34 8.26 8.60 100 8.19 8.28 200 0.12% -35.95%
ALTITUDE ACQ. A DL-, 9.80 0.10% 0.01 23814 9.77 9.77 9.80 6700 9.78 9.81 7500 0.10% 0.00%
AMER.FI.MULTIFAM.INV 6.93 2.67% 0.18 77696 6.80 6.79 6.93 100 6.90 6.94 1000 -1.03% 58.82%
AMER.ACQ.OPP.I.A DL- 9.92 - - - - - - 1300 9.86 9.92 1300 0.00% 0.00%
AMERN FINANCE TRUST 8.42 -1.41% -0.12 198015 8.54 8.39 8.65 900 8.42 8.43 700 1.67% 14.94%
AMPLIT.HLC.ACQ.A DL- 9.93 - - - - - - 4800 9.93 9.94 200 -0.10% -0.80%
ANZU SPEC.ACQ.I ADL- 9.74 - - - - - - 1000 9.65 9.71 500 1.04% 0.00%
ARCL.CL.TRNS.II ADL- 9.78 - - - - - - 800 9.68 9.86 300 -0.81% 0.00%
ARIES I ACQ.A DL-,00 9.80 -0.06% -0.01 1400 9.79 9.79 9.80 3000 9.79 9.81 400 -0.14% 0.00%
ARROWR.ACQ.CL.A DL-, 9.65 - - - - - - 4900 9.63 9.65 2000 0.21% 0.00%
ARTN ACQU 9.65 - - - - - - 400 9.64 9.90 100 0.42% 0.00%
ARYA SC.ACQ.IV A DL- 10.19 - - - - - - 100 10.16 10.27 200 -0.03% 0.00%
ARYA SC.ACQ.V A DL-, 10.00 - - - - - - 400 9.95 10.04 1800 -0.10% 0.00%
ASTREA ACQ.CL.A DL-, 9.72 - - - - - - 1000 9.64 9.67 200 0.00% 0.00%
ATHLON ACQ. CL.A DL- 9.63 -0.10% -0.01 1200 9.63 9.63 9.63 9900 9.64 9.65 2000 -0.52% 0.00%
ATL.COAST.ACQ.A DL-, 9.68 - - - - - - 1000 9.64 9.66 600 0.41% 0.00%
AURORA ACQ.CORP. A - 9.92 -0.30% -0.03 3556 9.93 9.91 9.93 100 9.89 9.95 13500 0.00% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.68 - - - - - - 3300 9.65 9.72 500 -0.92% 0.00%
AVALON GLOBOCARE DL- 0.85 1.96% 0.02 41885 0.85 0.80 0.86 1500 0.83 0.86 3000 -3.11% -25.12%
B. RILEY FINANCIAL I 65.52 0.34% 0.22 23308 65.93 65.42 67.39 100 65.57 65.88 100 -2.58% 47.67%
B.RILEY PMC 250 A DL 9.60 - - - - - - 1100 9.61 9.62 200 -0.31% 0.00%
B.RIL.PRINC.150 MRG. 9.79 1.11% 0.11 300 9.78 9.78 9.79 200 9.69 9.80 1400 -0.31% 0.00%
BCLS ACQ. CL.A DL-,0 10.31 -0.39% -0.04 1150 10.31 10.31 10.31 1000 10.23 10.60 200 -0.19% -7.09%
BCTG ACQ.CORP. DL-,0 9.92 -0.20% -0.02 15958 10.05 9.91 10.38 500 9.92 10.26 100 -5.33% -13.11%
BENESSER C.CL.A DL-, 10.04 0.00% 0.00 152 10.04 10.04 10.04 9500 10.03 10.05 22800 0.16% 0.00%
- - - - - - - - - - - 0.00% 0.00%
BETTER WO.ACQ. A DL- 10.03 0.30% 0.03 176 10.03 10.03 10.03 400 10.00 10.03 4400 -0.10% -1.48%
BGC Partners 5.18 -1.15% -0.06 536225 5.27 5.18 5.34 3600 5.18 5.19 1400 -3.68% 31.00%
BIG CYPRESS ACQ. DL- 9.97 - - - - - - 1000 9.87 9.97 15600 0.61% 0.00%
BIG SKY GRW.PRT. A - 9.78 - - - - - - 400 9.79 9.86 500 0.00% 0.00%
BIOTECH ACQ.CL.A DL- 9.65 - - - - - - 100 9.65 9.68 1400 -0.21% 0.00%
Blucora 16.63 0.24% 0.04 22527 16.61 16.55 16.78 200 16.62 16.66 100 2.72% 4.27%
BLUE FDRY 12.49 0.64% 0.08 57679 12.38 12.38 12.50 2700 12.45 12.49 9500 -3.35% 0.00%
BLUEWATER ACQ. A -,0 10.15 -0.10% -0.01 3013 10.15 10.15 10.15 5000 10.15 10.16 3800 0.30% 0.00%
BOGOTA FINL CORP. DL 10.25 0.89% 0.09 247 10.25 10.25 10.25 1500 10.10 10.23 300 0.49% 14.03%
BOWX ACQ. CL.A DL-,0 10.69 1.53% 0.16 17115 10.64 10.61 10.74 200 10.65 10.72 100 -2.41% 2.63%
BREEZE HLDGS ACQ.DL- 10.02 0.00% 0.00 4405 10.04 10.02 10.04 1000 10.02 10.05 700 -0.10% -1.28%
BRIDGETOWN 2 HLD.A - 10.14 0.20% 0.02 58168 10.15 10.04 10.16 3400 10.10 10.15 600 0.50% 0.00%
BRIDGETOWN HLD. ADL- 9.78 0.15% 0.01 337194 9.76 9.76 9.80 10200 9.77 9.78 1200 -1.01% -36.95%
BRIGHT LIGH.ACQ.A -, 9.66 - - - - - - 9900 9.64 9.69 1400 0.00% 0.00%
BRILLIANT ACQUISIT.C 10.04 0.25% 0.03 210 10.04 10.04 10.04 21200 10.01 10.04 24800 0.00% 0.05%
BROADSCALE ACQ.A DL- 9.69 - - - - - - 1400 9.67 9.71 1300 0.00% 0.00%
BROD PPTY 25.23 0.44% 0.11 65940 25.17 25.15 25.30 500 25.23 25.29 600 0.00% 0.00%
BROOKL. CAP.ACQ. DL- 9.86 0.41% 0.04 751 9.81 9.81 9.86 300 9.82 9.85 700 -0.20% 0.00%
BULL HORN HOLDINGS C 9.84 -0.10% -0.01 506 9.85 9.84 9.85 7900 9.84 9.85 1800 -0.31% -3.34%
BURGUNDY TECH.ACQ.A- 9.86 -0.10% -0.01 19645 9.87 9.86 9.87 600 9.86 9.87 900 0.00% -5.19%
BYTE ACQ. CL.A DL-,0 9.64 - - - - - - 1700 9.64 9.66 1400 0.21% 0.00%
CA HLTHC.ACQ.CL.ADL- 9.84 - - - - - - 800 9.85 9.89 1000 -0.40% 0.00%
CANDEL THERAP.INC. D 6.90 -1.43% -0.10 72710 6.99 6.86 7.17 100 6.90 6.95 200 0.00% 0.00%
CAPITAL STHWEST CORP 25.11 -0.28% -0.07 7950 25.27 25.01 25.34 400 25.00 25.21 100 -0.94% 41.86%
CARETRUST REIT DL-,0 24.10 -0.66% -0.16 57402 24.32 24.04 24.34 200 24.09 24.10 500 0.66% 9.38%
Carlyle Group 46.47 -0.83% -0.39 175122 46.91 46.33 46.99 200 46.45 46.47 200 4.39% 49.05%
CARN. TECH.ACQ. ADL- 9.67 - - - - - - 200 9.68 9.72 1400 0.00% 0.00%
CARTESIAN GRW.CL.A - 9.95 - - - - - - 1000 9.66 9.94 600 3.11% 0.00%
CATT PART 9.75 0.52% 0.05 2225 9.66 9.66 9.75 5000 9.65 9.80 900 0.10% 0.00%
CENTRICUS ACQ.A DL-, 9.87 -0.50% -0.05 5268 9.94 9.87 9.94 32000 9.89 9.94 700 0.20% 0.00%
CF ACQUISITION IV CL 9.69 -0.31% -0.03 18357 9.67 9.66 9.69 1400 9.69 9.72 600 -0.31% 0.00%
CF ACQUISITION V CL. 9.83 0.01% 0.00 345 9.85 9.83 9.85 32000 9.83 9.85 5000 -0.30% 0.00%
CF ACQ.VIII CL.A DL- 9.85 0.41% 0.04 100 9.85 9.85 9.85 100 9.85 10.05 400 0.00% 0.00%
CF ACQ. VI CL.A DL-, 9.74 - - - - - - 200 9.67 9.74 500 0.21% 0.00%
CF FINANCE ACQ.A DL- 10.06 -0.10% -0.01 122082 10.06 10.05 10.06 51400 10.05 10.06 2100 0.60% 0.00%
China Finance Online 8.44 4.07% 0.33 2163 8.25 8.14 8.44 100 8.35 8.60 100 -9.39% 1.50%
China Real Estate 1.99 -2.45% -0.05 19443 2.01 1.98 2.04 100 1.99 2.04 5100 4.62% 14.61%
CHP MERG.CORP. A DL- 9.98 0.10% 0.01 153902 9.98 9.98 9.98 300 9.97 10.00 15000 0.10% -2.83%
CIM Commercial Trust 8.19 -0.36% -0.03 2485 8.26 8.16 8.26 100 8.16 8.21 100 1.86% -42.28%
CLARIM ACQ.CL.A DL-, 9.64 -0.72% -0.07 292 9.64 9.64 9.64 400 9.64 9.70 300 0.00% 0.00%
CM LIFE SCIENC.A DL- 11.45 1.78% 0.20 155 11.45 11.45 11.45 100 11.25 11.65 100 -1.57% 0.00%
CME Group 212.95 0.49% 1.03 201937 209.78 209.04 214.22 500 212.80 213.10 200 1.60% 16.41%
Coinbase Global A 241.15 2.58% 6.07 851174 240.30 238.08 242.87 1000 241.00 241.15 100 4.50% 0.00%
COLICITY INC. A DL-. 9.69 0.45% 0.04 475 9.66 9.66 9.69 1400 9.68 9.71 1400 -0.87% 0.00%
Colliers Internation 122.41 1.24% 1.50 17705 121.49 121.31 124.37 200 122.08 122.20 100 6.73% 35.66%
Comstock Holding Com 5.73 0.53% 0.03 5093 5.74 5.66 5.74 100 5.68 5.74 200 -1.55% 79.81%
Confluent A 39.00 -0.03% -0.01 115070 39.00 38.80 39.40 100 38.98 39.02 100 -3.99% 0.00%
Consumer Portfolio S 5.04 2.02% 0.10 6898 4.99 4.99 5.05 100 5.03 5.15 1500 4.44% 16.51%
CONX CORP. DL-,0001 9.75 -0.81% -0.08 11197 9.79 9.75 9.79 1400 9.78 9.81 100 0.10% -3.91%
COR.CP.V838 MON.ADL- 9.66 - - - - - - 1000 9.65 9.73 500 0.00% 0.00%
CORNER GRW.ACQ.A DL- 9.71 -0.10% -0.01 9763 9.71 9.70 9.71 100 9.71 9.74 200 0.21% 0.00%
CoStar Group 83.07 -6.68% -5.95 1589688 80.00 80.00 84.97 100 83.05 83.08 500 1.04% -3.69%
COVA ACQ. CL.A DL-,0 9.68 - - - - - - 1400 9.65 9.70 1400 0.00% 0.00%
Cowen A 38.44 -0.72% -0.28 91401 38.33 38.30 39.30 100 38.40 38.49 100 1.79% 48.98%
CRED. ACC. CORP. 479.26 0.73% 3.46 2701 478.01 475.00 479.86 100 476.97 479.04 100 1.52% 37.46%
CRESCENT CAP.BDC DL- 18.63 -0.11% -0.02 5527 18.63 18.63 18.65 100 18.63 18.82 100 -0.11% 28.00%
Cresud Com. Ind.Fin. 6.17 -0.16% -0.01 24701 6.28 6.15 6.34 100 6.16 6.21 100 1.81% 29.02%
CULN BANC 11.53 0.00% 0.00 289 11.53 11.53 11.53 100 11.53 11.59 100 1.05% -47.59%
CyrusOne 74.06 0.46% 0.34 156493 74.21 73.87 74.32 300 74.10 74.20 200 -0.50% 0.78%
DATA KNIGHTS A DL-,0 9.92 0.20% 0.02 81900 9.90 9.90 9.92 500 9.89 9.99 100 -0.30% 0.00%
DATA STORAGE CORP.DL 3.89 -0.26% -0.01 60205 3.92 3.80 3.93 1000 3.85 3.90 100 -6.92% -30.85%
DD3 ACQ. CL. A DL-,0 9.95 - - - - - - 100 9.91 9.95 24900 0.30% 0.00%
DEC.PL.ACQ.II A DL-, 9.88 0.15% 0.01 16146 9.88 9.86 9.88 100 9.87 9.88 5300 0.05% 0.00%
DEC.PL.AC.III A DL-, 9.96 -0.05% -0.01 53951 9.96 9.92 9.97 400 9.95 9.96 700 -0.15% 0.00%
DEEP LAKE CAP.A DL-, 9.66 - - - - - - 300 9.65 9.66 2000 0.00% 0.00%
DFP HEALTHCARE A DL- 9.95 - - - - - - 2200 9.90 9.99 14000 0.25% -7.92%
DHB CAPITAL CORP.A - 9.65 -1.03% -0.10 1227 9.75 9.65 9.75 2300 9.63 9.66 600 1.25% 0.00%
DHC ACQ.CORP. A DL - 9.73 0.52% 0.05 175 9.73 9.73 9.73 2300 9.68 9.74 200 -0.31% 0.00%
DIAMOND HILL DL-,01 164.98 - - - - - - 100 164.64 169.30 100 2.47% 10.52%
DIAMONDHEAD HLD.ADL- 9.79 - - - - - - 1400 9.67 9.77 1800 1.35% 0.00%
Diginex 5.26 4.99% 0.25 109509 5.20 5.15 5.44 100 5.26 5.28 500 -9.07% -68.96%
DIGIT.TRANSF.OPP.A - 9.70 -0.31% -0.03 2007 9.74 9.70 9.74 100 9.70 9.75 500 0.00% 0.00%
DISRUPTIVE ACQ.A DL- 9.65 0.10% 0.01 800 9.65 9.65 9.65 500 9.65 9.94 1500 -0.10% 0.00%
DRAGON VICTORY DL-,0 1.31 0.77% 0.01 210523 1.33 1.30 1.42 100 1.31 1.33 200 -12.16% -44.44%
DRAGON.GR.OPP.II A , 9.90 -0.30% -0.03 56610 9.92 9.90 9.95 3900 9.90 9.93 1000 0.10% -13.05%
DRAGON.GR.OPP.III A, 9.89 - - - - - - 1200 9.85 9.89 2000 -0.60% 0.00%
DUDD.STR.ACQ. A DL-, 9.73 - - - - - - 1400 9.67 9.72 1400 0.31% -2.31%
DUNE ACQ. CL.A DL-,0 9.78 0.10% 0.01 561 9.75 9.74 9.78 3400 9.75 9.79 100 0.00% 0.00%
DYNAMICS SPL.PRP.A - 9.78 0.20% 0.02 1307 9.78 9.78 9.78 9900 9.75 9.78 1000 -2.30% 0.00%
E.MERGE TECH.ACQ.A - 9.74 0.00% 0.00 19350 9.72 9.72 9.75 1700 9.74 9.75 1300 -0.20% -4.79%
EAST RES.ACQ. A DL-, 9.75 0.00% 0.00 152 9.75 9.75 9.75 5300 9.75 9.77 600 -0.20% -3.94%
EAST STONE ACQ. SHS 10.10 0.00% 0.00 1580 10.09 10.09 10.10 700 10.10 10.11 5000 -0.10% 0.50%
ECO WAVE POW.GL. SP. 8.95 4.43% 0.38 5864 9.03 8.62 9.03 200 8.75 8.95 200 -12.73% 0.00%
ECP ENV.GR.OPP.A DL- 9.82 0.10% 0.01 772 9.82 9.82 9.82 8900 9.80 9.82 4800 -0.10% 0.00%
EDIFY ACQ. CL.A DL-, 9.70 - - - - - - 800 9.65 9.74 7700 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.05 -0.20% -0.02 101 10.05 10.05 10.05 3900 10.06 10.07 300 0.16% -1.66%
EDTECHX HLD.AC.A DL- 9.95 - - - - - - 9600 9.92 9.95 10000 0.00% 0.00%
EJF ACQ.CORP.CL.A -, 9.78 - - - - - - 500 9.63 9.76 200 0.00% 0.00%
Encore Capital Group 46.86 -0.91% -0.43 12940 47.36 46.71 47.54 100 46.75 46.91 400 1.24% 21.41%
Engine Media Holding 6.30 -0.79% -0.05 50941 6.48 6.21 6.48 200 6.28 6.30 100 -15.33% -22.73%
ENVIR.IMP.ACQ.A DL-, 9.69 - - - - - - 600 9.69 9.70 700 -0.21% 0.00%
EPIPH.TECH.ACQ. A DL 9.73 0.10% 0.01 322 9.73 9.73 9.73 200 9.71 9.74 600 0.00% 0.00%
Equinix 837.21 -0.55% -4.62 56925 836.26 832.88 841.59 100 836.30 837.59 100 1.10% 17.87%
EUCRATES BIOMEDIC 9.74 - - - - - - 600 9.67 9.81 600 -2.50% -3.08%
EUROP.BIOT.ACQ.A DL- 9.65 0.00% 0.00 13797 9.62 9.59 9.65 800 9.63 9.68 2000 -0.31% 0.00%
EUROP.SUST.CL.A DL-, 9.75 0.00% 0.00 2501 9.73 9.73 9.76 600 9.75 9.88 600 -0.66% 0.00%
EVO ACQ. CL.A DL-,00 9.66 - - - - - - 600 9.64 9.69 200 0.10% 0.00%
eXp World Holdings 36.50 1.42% 0.51 190272 36.07 36.03 37.15 100 36.40 36.51 100 3.48% 14.04%
EZCORP 5.77 0.52% 0.03 28267 5.75 5.72 5.82 300 5.76 5.77 300 -0.69% 19.83%
Fang Holdings ADR A 8.78 - - - - - - 100 8.08 8.86 300 -16.14% -34.48%
- - - - - - - - - - - 0.00% 0.00%
FATHOM HOLDINGS INC. 26.74 1.06% 0.28 3172 26.54 26.54 27.06 400 25.91 27.58 200 -1.82% -26.58%
FG Financial Group 7.22 0.56% 0.04 344 7.18 7.18 7.22 100 7.23 7.70 1000 -13.60% 70.14%
FFTH WALL ACQ.III A- 9.94 -0.57% -0.06 1038 9.94 9.94 9.94 1300 9.91 10.00 1500 0.00% 0.00%
FIFTH W.A.C.I A DL-, 12.43 -0.56% -0.07 9690 12.45 12.30 12.45 200 12.32 12.53 800 12.51% 0.00%
FINS.ACQ.II CL.A DL- 9.73 - - - - - - 2500 9.65 9.73 500 -0.61% 0.00%
FINTECH ACQ. CL.ADL- 10.46 -0.66% -0.07 188743 10.51 10.34 10.55 5000 10.45 10.47 200 -0.38% 0.00%
FRST.RES.SUS.GR.ADL- 9.67 0.10% 0.01 200 9.67 9.67 9.67 1400 9.66 9.67 400 -0.10% 0.00%
FirstCash 77.23 -0.55% -0.43 20367 78.14 76.94 78.21 100 77.00 77.28 100 3.70% 10.88%
FIRSTSERVICE 187.36 1.51% 2.78 6269 185.95 184.90 189.90 200 187.09 187.56 400 3.19% 34.97%
Focus Financial Part 49.50 -0.32% -0.16 28857 49.73 49.00 50.10 100 49.44 49.56 100 -0.68% 14.16%
FORES.ACQ.CL.A DL-,0 9.86 -0.10% -0.01 11437 9.85 9.85 9.89 200 9.85 9.87 100 -0.80% 0.00%
Foresight Autonomous 3.44 3.14% 0.10 276275 3.37 3.37 3.52 200 3.45 3.46 900 -4.30% -18.14%
FORT.SUST.SOL.A DL-, 9.67 0.00% 0.00 17014 9.66 9.65 9.67 37900 9.65 9.67 1300 -0.21% 0.00%
FORUM MERG.IV A DL-, 9.75 - - - - - - 100 9.70 9.74 4400 0.00% 0.00%
FOXWAYNE ENTRPR.ADL- 9.88 0.00% 0.00 10000 9.88 9.88 9.88 100 9.88 10.00 400 0.00% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.66 - - - - - - 3000 9.66 9.74 4000 0.00% 0.00%
Freedom Holding 62.80 -0.43% -0.27 52897 63.05 62.75 63.27 100 62.80 62.93 700 0.67% 22.92%
FRONTIER ACQ.CORP. C 9.69 0.47% 0.04 467 9.65 9.65 9.69 4800 9.63 9.69 2600 -0.51% 0.00%
FRP HLDGS INC. DL-,1 59.10 -0.52% -0.31 520 59.00 59.00 59.10 100 59.00 60.66 900 2.10% 30.43%
FS DEVELOPM.II A DL- 9.91 - - - - - - 1000 9.91 9.93 100 0.00% 0.00%
FTAC ATHENA ACQ.A -, 9.79 - - - - - - 800 9.75 9.87 1000 0.41% 0.00%
FTAC HERA ACQ.A DL-, 9.71 - - - - - - 1400 9.70 9.73 1400 -1.32% 0.00%
FTAC PARN.ACQ.A DL-, 9.73 - - - - - - 1300 9.66 9.74 100 0.00% 0.00%
Futu Holdings 108.93 10.32% 10.19 5906626 107.21 107.11 113.55 100 108.78 108.93 200 -28.42% 115.83%
GAMBLING.COM GRP ON 7.12 -2.86% -0.21 50720 7.33 7.05 7.50 300 7.10 7.15 100 0.00% 0.00%
GAMINGHOSP.CL.A DL-, 9.74 - - - - - - 600 9.66 9.77 700 0.41% 0.00%
Gaming & Leisure Pro 47.00 -0.97% -0.46 102361 47.45 46.94 47.63 200 47.01 47.05 100 0.76% 11.93%
Gaucho Group 3.46 4.53% 0.15 106368 3.34 3.28 3.70 200 3.43 3.46 200 -4.89% -53.86%
GCM GROSVENOR INC 10.13 -0.49% -0.05 23615 10.16 10.10 10.23 400 10.10 10.14 400 -1.36% -23.57%
GIGCAPITAL4 INC. DL- 9.81 0.10% 0.01 13886 9.81 9.81 9.81 400 9.81 9.82 5300 -0.20% 0.00%
NYVATEX OIL COR DL-, 10.06 -0.40% -0.04 203 10.06 10.06 10.06 1300 9.81 9.87 1300 2.54% 0.00%
Gladstone Commercial 22.96 -0.52% -0.12 27201 23.25 22.87 23.25 200 22.93 22.99 300 0.22% 28.22%
Gladstone Land 23.41 -0.72% -0.17 36672 23.70 23.37 23.75 100 23.36 23.45 300 -2.64% 61.07%
GLASS HOUS.ACQ.A DL- 9.61 -0.41% -0.04 4215 9.60 9.60 9.61 4100 9.60 9.63 4800 0.42% 0.00%
GLENFARNE MERGER A - 9.66 - - - - - - 25300 9.65 9.70 2300 -3.40% 0.00%
GLB.PRT.ACQ.II A DL- 9.76 - - - - - - 1500 9.68 9.75 10000 0.93% 0.00%
GLBL SELF STORAGE DL 5.15 -0.19% -0.01 2100 5.14 5.13 5.15 100 5.13 5.16 200 -0.77% 28.68%
GLB.SYN.ACQ. CL.ADL- 9.71 - - - - - - 1500 9.71 9.78 1700 0.00% 0.00%
GLOBIS ACQUISITION 9.97 - - - - - - 4000 9.95 10.00 15000 0.00% 0.00%
GOAL ACQ.CORP. DL-,0 9.63 - - - - - - 100 9.62 9.64 1600 0.00% 0.00%
GOBI ACQ.CORP.A DL - 9.94 - - - - - - 10700 9.80 9.94 100 0.00% 0.00%
GOLDEN ARR.MERG.ADL- 9.73 - - - - - - 2500 9.61 9.72 800 0.41% 0.00%
GOLDENBRIDGE ACQUISI 9.78 - - - - - - 1000 9.78 9.85 2900 -0.10% 0.00%
GOOD WORKS ACQ. DL - 9.94 -0.05% -0.01 1059 9.92 9.92 9.94 200 9.93 9.94 200 0.20% -0.10%
GORES GUGGENH.A DL-, 9.90 -0.40% -0.04 181632 9.96 9.90 9.96 14700 9.90 9.91 2800 0.10% 0.00%
GORES HLDGS V A DL-, 9.96 -0.05% -0.01 1356445 9.96 9.96 9.97 16900 9.96 9.97 23000 0.00% -4.13%
GORES HLDG.VII A DL- 9.84 -0.10% -0.01 155 9.84 9.84 9.84 700 9.78 9.85 700 -1.40% 0.00%
GORES HLDGS VIII A - 9.87 0.05% 0.01 4510 9.88 9.87 9.91 200 9.83 9.90 400 -0.40% 0.00%
GORES METR.II A DL-, 9.89 0.00% 0.00 258 9.89 9.89 9.89 3000 9.88 9.89 700 0.00% 0.00%
GOR.TECH.PRT.II ADL- 9.79 - - - - - - 1300 9.71 9.82 200 0.00% 0.00%
GORES TECH.PRT.A DL- 9.80 - - - - - - 1400 9.71 9.91 600 0.00% 0.00%
GREAT ELM GROUP NEW- 2.36 2.61% 0.06 4515 2.34 2.29 2.37 5000 2.32 2.38 200 4.07% -20.14%
GREY ACQU 10.15 - - - - - - 9000 10.14 10.15 16100 0.10% 0.69%
GreenVision Acquisit 10.15 -0.39% -0.04 1095 10.12 10.12 10.18 2700 10.15 10.20 7500 -0.10% -1.16%
GRP.NINE ACQ.CL.ADL- 9.74 - - - - - - 3800 9.69 9.72 500 0.31% 0.00%
GROWTH CAP.ACQ.A -,0 9.76 - - - - - - 3300 9.74 9.78 1400 0.31% 0.00%
GX ACQ.CORP.II A DL- 9.75 - - - - - - 200 9.65 9.96 200 1.04% 0.00%
GYRODYNE LLC DL-,01 12.91 - - - - - - 100 12.50 13.49 100 0.00% 0.00%
HAM.LN.AL.HL.I A DL- 9.67 - - - - - - 1400 9.67 9.69 1400 -0.62% 0.00%
HAMILTON LANE INC DL 91.11 0.29% 0.26 10090 91.26 91.00 91.84 100 90.88 91.32 100 -1.34% 16.40%
HARBOR CUSTOM DEV. 2.88 0.00% 0.00 15747 2.88 2.85 2.91 800 2.88 2.89 100 3.60% -33.94%
HAYMAKER ACQ.III A - 9.73 - - - - - - 200 9.71 9.75 200 0.00% 0.00%
HCW BIOLOG.INC. DL-, 5.30 -2.03% -0.11 13548 5.25 5.25 5.48 1300 5.28 5.35 500 -14.13% 0.00%
HEALTH ASS. CL.A DL- 9.77 -0.02% -0.00 28969 9.76 9.76 9.79 4500 9.76 9.77 2000 -0.71% 0.00%
HEALTH SCIENCE 2 DL- 9.93 - - - - - - 2100 9.91 10.00 12300 -0.30% -22.48%
HEALTHCARE CAP.A DL- 9.80 - - - - - - 5100 9.80 9.82 7500 0.20% 0.00%
HEALTHCARE SRV. ADL- 9.68 0.26% 0.03 1482 9.65 9.65 9.68 36000 9.65 9.67 1600 -0.41% 0.00%
HEALTHC.CAT.AC.A DL- 9.87 0.10% 0.01 9994 9.87 9.86 9.88 700 9.86 9.87 200 -0.30% 0.00%
HELIX ACQ. CL.A DL-, 9.88 - - - - - - 1200 9.88 9.90 3000 0.00% -13.06%
HENNESSY ADVISORS IN 9.43 1.07% 0.10 133 9.43 9.43 9.43 100 9.34 9.43 100 0.32% 9.57%
HENNESSY CAP.CL.ADL- 9.91 -0.40% -0.04 28254 9.94 9.90 9.94 500 9.91 9.92 500 -0.30% 0.00%
Heritage Global 1.95 0.78% 0.01 27055 1.94 1.90 1.99 200 1.90 1.99 2800 -6.31% -27.44%
HOME P.C. DL -,00000 5.05 0.60% 0.03 18115 5.05 5.02 5.08 100 5.02 5.06 100 2.45% 0.00%
Horizon Technology F 17.36 -0.17% -0.03 24908 17.39 17.10 17.44 1100 17.15 17.36 500 -0.51% 31.34%
Host Hotels & Resort 15.91 -0.87% -0.14 661360 16.04 15.77 16.23 1300 15.90 15.91 600 1.58% 9.71%
HUDSON CAP INC DL-,0 3.12 -1.11% -0.04 4510 3.19 3.12 3.19 100 3.08 3.13 300 6.76% -12.71%
HUDS.EXEC.INV.III A- 9.67 - - - - - - 100 9.68 9.70 500 0.00% 0.00%
HUDS.EX-INV.II A DL- 9.71 - - - - - - 100 9.71 9.76 100 -1.12% 0.00%
HUMANCO ACQ.A DL-,00 9.72 -0.35% -0.03 338 9.72 9.72 9.73 1400 9.71 9.74 100 0.21% 0.00%
HYWN HLDG 6.54 -5.22% -0.36 7302 6.53 6.53 6.60 100 6.53 6.60 100 0.00% 0.00%
IG ACQUISITION CORP. 9.72 0.02% 0.00 8839 9.72 9.72 9.72 2600 9.72 9.73 500 -0.21% -4.05%
IGNYTE ACQUISITIODL- 9.65 - - - - - - 1400 9.65 9.67 2000 -0.57% 0.00%
INDEPEND.HLDG. A DL- 9.70 - - - - - - 4300 9.63 9.73 1800 0.21% 0.00%
INDUS REALTY TRUST D 66.85 -1.04% -0.70 4163 67.75 66.85 67.75 200 67.00 67.50 100 0.75% 8.08%
Industrial Logistics 26.86 -0.48% -0.13 22839 27.03 26.82 27.09 300 26.84 26.91 100 -1.35% 15.89%
IND.TECH.ACQ. A DL-, 9.98 -0.20% -0.02 1915 9.98 9.98 10.00 1000 9.98 10.00 21300 -0.20% -1.38%
INSU ACQ. CL.A DL-,0 9.74 - - - - - - 100 9.75 9.76 300 0.00% 0.00%
Interactive Brokers 60.37 -0.13% -0.08 71711 60.49 60.13 61.06 200 60.34 60.41 100 -3.77% -0.77%
INTP.IV INF.PRT.ADL- 9.82 - - - - - - 2000 9.70 9.95 2900 1.29% 0.00%
INVESTCORP CRED.MG. 6.14 0.79% 0.05 9154 6.06 6.01 6.14 500 6.02 6.15 100 -0.16% 27.94%
IRON SPARK I INC.CL. 9.94 - - - - - - 1000 9.92 9.98 100 0.00% 0.00%
IRSA PROP. COM. ADR/ 2.80 -6.98% -0.21 243943 2.90 2.69 3.00 300 2.74 2.80 200 27.12% 40.98%
ISLEW.HLTHC.ACQ. DL- 9.74 - - - - - - 1000 9.73 9.75 300 0.21% 0.00%
ITHAX ACQ.CORP.CL.A 9.68 - - - - - - 1000 9.66 9.68 500 0.00% 0.00%
ITIQUIRA ACQ. A DL-, 9.62 0.00% 0.00 5000 9.62 9.62 9.62 100 9.62 9.63 1400 -0.10% 0.00%
JACK CREEK INV. ADL- 9.65 0.00% 0.00 4382 9.65 9.65 9.65 500 9.64 9.68 1400 -0.10% 0.00%
JIAYIN GRP.INC.SP.AD 4.13 4.56% 0.18 25792 4.05 4.01 4.25 1000 4.06 4.13 300 -12.22% 29.51%
JIYA ACQ.CORP.CL.A - 9.83 0.00% 0.00 524 9.83 9.83 9.83 100 9.82 9.85 200 0.31% -4.56%
JOFF FINTECH CL.ADL- 9.65 0.00% 0.00 200 9.65 9.65 9.65 2100 9.63 9.64 100 -0.21% 0.00%
JUST EAT TAKEAW. SP. 17.68 1.00% 0.17 685580 17.59 17.56 17.73 2200 17.67 17.68 2100 12.25% 0.00%
KADEM S.IM.CO. A DL- 9.60 0.00% 0.00 100 9.60 9.60 9.60 13600 9.60 9.64 200 -0.21% 0.00%
KAIROS ACQ. CL.A DL- 9.67 0.10% 0.01 1636 9.67 9.67 9.67 900 9.67 9.70 800 0.00% 0.00%
KERNEL GRP.HLDG.A -, 9.68 - - - - - - 200 9.65 9.68 100 -0.21% 0.00%
KHOSLA V.A.CL.A DL-, 9.89 0.09% 0.01 15636 9.90 9.87 9.90 300 9.88 9.89 4400 0.10% 0.00%
KHOS.V.A.C.III A DL- 9.91 0.00% 0.00 13657 9.92 9.90 9.92 100 9.84 9.88 100 -0.30% 0.00%
KHOS.V.A.C.II A DL-, 10.54 0.09% 0.01 37156 10.55 10.53 10.58 300 10.53 10.55 1600 0.00% 0.00%
KINS TECHNOLOGY ADL- 9.86 0.00% 0.00 1000 9.86 9.86 9.86 300 9.86 9.88 1300 -0.25% 0.00%
KISMET ACQUISIT. ONE 9.87 - - - - - - 5300 9.87 9.89 5100 -0.40% -2.28%
KISMET ACQ.THREE A - 9.64 - - - - - - 1000 9.63 9.64 2000 0.00% 0.00%
KISMET ACQ.TWO A DL- 9.78 - - - - - - 1000 9.65 9.74 600 1.45% 0.00%
KL ACQ.CORP. CL.ADL- 9.71 - - - - - - 200 9.64 9.73 200 -0.21% 0.00%
KLUDEIN I ACQ. A DL- 9.73 - - - - - - 400 9.74 9.81 5800 -0.31% 0.00%
L CATT. AS. ACQ.ADL- 9.72 - - - - - - 500 9.71 9.87 600 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LAMAR ADVERTISING A 103.55 -0.89% -0.93 43080 105.04 103.17 105.04 200 103.46 103.67 100 1.36% 25.55%
LANDCAD.HLD.IV A DL- 9.78 0.79% 0.08 143360 9.70 9.70 9.78 4000 9.66 9.78 600 0.00% 0.00%
LANDMARK INFRAS.PART 13.45 -0.22% -0.03 16533 13.49 13.45 13.49 1000 13.45 13.46 1000 2.35% 25.75%
LAZ.GRW.ACQ.I A DL-, 9.70 - - - - - - 1400 9.72 9.79 500 -0.82% 0.00%
LDH GROWTH I CL.A -, 9.75 - - - - - - 3900 9.71 9.78 300 0.00% 0.00%
LEAD EDGE GRW.A DL-, 9.66 - - - - - - 1300 9.66 9.72 200 0.00% 0.00%
LEFTERIS ACQ. A DL-, 9.72 -0.31% -0.03 12831 9.73 9.70 9.73 4000 9.73 9.74 700 0.00% -5.80%
LEGATO MERGER II DL- 10.00 -0.10% -0.01 33369 10.01 9.97 10.03 1200 9.97 10.03 300 0.30% 0.00%
LendingTree 198.91 2.54% 4.93 28318 195.69 195.69 200.49 100 197.96 198.62 100 6.66% -29.15%
LERER HIP.ACQ. A DL- 9.79 - - - - - - 600 9.72 9.79 200 0.00% 0.00%
LEVERE HLDG.CL.A DL- 9.71 - - - - - - 200 9.63 9.70 300 0.10% 0.00%
Lexinfintech Holding 8.53 7.70% 0.61 503795 8.38 8.27 8.79 400 8.52 8.56 200 -19.43% 18.21%
LIBERTY MED.ACQ.ADL- 10.20 0.00% 0.00 8957 10.19 10.19 10.22 900 10.20 10.23 2700 0.00% 0.00%
LIFESCI ACQ.II DL-,0 9.94 -0.20% -0.02 606 9.94 9.94 9.94 100 9.90 9.98 900 -0.20% -6.65%
LIGHTJUMP ACQ. DL-,0 9.71 -0.10% -0.01 600 9.71 9.71 9.71 2900 9.71 9.75 200 0.00% 0.00%
LION GRP.HLD.ADR DL- 2.05 3.02% 0.06 158652 2.01 2.00 2.08 26100 2.04 2.05 2200 1.53% 3.11%
LIONHEART ACQ. A DL- 9.84 -0.15% -0.01 310898 9.85 9.84 9.86 800 9.84 9.85 5000 -0.95% -2.23%
LIV CAP.ACQ. CL.A -, 10.02 - - - - - - 14700 10.00 10.03 20300 0.20% -0.97%
LM Funding America 4.12 1.23% 0.05 26290 4.08 4.05 4.18 3100 4.11 4.16 100 -0.97% 21.49%
LMF ACQ.OPP.CL.A DL- 9.82 - - - - - - 600 9.83 9.90 400 -0.51% 0.00%
LOCUST WALK ACQU. CL 9.88 - - - - - - 9100 9.87 9.90 12500 -0.00% 0.00%
LOGAN RIDGE FIN. DL- 25.26 -0.55% -0.14 800 25.28 25.26 25.47 200 25.26 25.48 100 -0.47% 0.00%
LPL Financial 138.77 -0.27% -0.37 51855 139.89 138.21 140.67 100 138.77 139.01 100 3.88% 33.51%
Lucid Group A 25.68 1.98% 0.50 3289891 25.71 25.46 26.20 100 25.65 25.69 200 3.71% 151.55%
LUX HL.TEC.ACQ.A DL- 9.80 -0.41% -0.04 4494 9.80 9.77 9.90 1400 9.78 9.81 200 -0.20% -8.47%
MALACCA STR.ACQ. A - 9.91 0.10% 0.01 873 9.88 9.88 9.91 8300 9.88 9.91 1900 0.10% -0.10%
MALLARD ACQ. DL-,000 9.89 - - - - - - 600 9.85 9.89 400 0.51% -0.90%
MAMAMANCINIS HLD. -, 2.69 8.58% 0.21 47994 2.59 2.54 2.71 100 2.65 2.70 5200 -3.60% 38.40%
MANHATT. BRIDGE C. D 6.45 1.10% 0.07 2934 6.40 6.40 6.45 100 6.35 6.46 100 -0.16% 22.46%
MAQUIA CAPI.AC.A DL- 9.85 -1.01% -0.10 200 9.85 9.85 9.85 3800 9.85 9.86 100 1.32% 0.00%
Marathon Digital Hol 27.72 2.59% 0.70 2293545 28.42 27.54 28.52 100 27.70 27.72 100 19.40% 158.81%
MarketAxess 469.33 0.56% 2.62 16992 466.63 466.63 474.73 100 468.65 470.02 200 1.35% -18.20%
MARKETWISE INC.A DL- 10.59 -5.11% -0.57 30780 11.01 10.58 11.08 100 10.58 10.59 500 27.25% 8.77%
Marlin Businessrvice 22.65 -0.44% -0.10 1423 22.83 22.65 22.83 100 22.65 22.73 200 0.00% 85.87%
MARLIN TECH. CL.ADL- 9.63 -0.31% -0.03 300 9.63 9.63 9.63 100 9.65 9.67 2000 -0.10% 0.00%
MARQ.RAINE ACQ. ADL- 9.90 0.00% 0.00 8754 9.92 9.90 9.92 6000 9.90 9.92 300 -0.10% 0.00%
- - - - - - - - - - - 0.00% 0.00%
MAYS -J.W.- DL 1 37.00 - - - - - - 100 36.12 38.34 100 0.00% 0.00%
MCAP ACQ.CL.A DL-,00 9.81 -0.15% -0.01 38691 9.75 9.75 9.84 53100 9.81 9.82 5000 0.82% 0.00%
MDJM LTD. 4.87 -0.20% -0.01 22741 4.74 4.66 4.89 900 4.90 5.24 1300 -22.91% 16.19%
MEDALIST DIVERSIF. D 1.18 1.55% 0.02 46878 1.16 1.15 1.18 1300 1.17 1.18 1000 3.57% -46.79%
Medallion Financial 8.65 2.83% 0.24 455 8.38 8.38 8.65 100 8.42 8.68 100 0.60% 71.63%
MED.SCIENC.ACQ.A DL- 9.61 -0.21% -0.02 9014 9.61 9.61 9.61 1000 9.61 9.63 1400 0.31% 0.00%
MEDTECH ACQ. CL.ADL- 9.74 - - - - - - 100 9.66 9.84 2000 0.78% 0.00%
MERIDA MERGER I DL-, 9.96 0.00% 0.00 14590 9.96 9.96 9.96 100 9.96 9.97 500 0.05% -2.35%
Microvast Holdings 8.33 3.86% 0.31 716831 8.25 8.06 8.59 6000 8.32 8.33 900 0.00% 0.00%
MINIM INC. DL-,01 3.02 1.68% 0.05 17361 3.07 3.01 3.07 500 3.01 3.02 100 -21.13% -17.96%
MIROMATRIX MED. DL-, 9.91 -3.00% -0.31 578 9.37 9.37 9.91 300 9.83 10.05 100 6.46% 0.00%
MMA CAPITAL HOLDINGS 27.38 0.04% 0.01 4137 27.35 27.35 27.40 4900 27.35 27.40 19200 0.26% 11.26%
MMTEC INC. 1.69 0.60% 0.01 79445 1.66 1.66 1.73 4700 1.67 1.72 100 -7.18% 14.29%
MODEL PERFORM. CL.A 9.82 - - - - - - 4000 9.83 9.84 1400 -0.30% 0.00%
Mogo Inc. 5.90 4.82% 0.27 268465 5.71 5.66 5.94 200 5.91 5.92 200 -1.57% 49.34%
MoneyGram Internatio 11.15 -1.50% -0.17 223725 11.39 11.13 11.53 900 11.15 11.18 200 9.90% 107.14%
MONTES ARCHIM. A DL- 9.91 0.00% 0.00 6875 9.89 9.89 9.91 10500 9.89 9.91 4900 -0.10% -2.56%
MONUMENT CIRCLE ADL- 9.61 -0.57% -0.06 195 9.61 9.61 9.61 1200 9.66 9.68 2000 -0.46% 0.00%
MORINGA ACQ.CL.A DL- 9.67 - - - - - - 1500 9.63 9.67 1500 0.31% 0.00%
Morningstar 244.38 0.04% 0.10 8924 244.31 243.18 245.60 100 243.87 244.34 200 -3.12% 5.48%
MOTION ACQUISITION C 9.94 - - - - - - 100 9.94 9.95 300 -0.10% -2.12%
MT.CREST ACQ.II DL-, 9.93 - - - - - - 100 9.93 9.95 25000 0.00% 0.00%
MOUN CRES 9.72 - - - - - - 9600 9.70 9.78 67900 0.00% 0.00%
Mr. Cooper Group 35.15 0.66% 0.23 171955 35.02 34.67 35.87 2000 35.13 35.17 300 3.77% 12.54%
MSD ACQ.COR. A DL-,0 9.78 -0.46% -0.04 1545 9.78 9.78 9.79 4500 9.72 9.90 149300 -0.45% 0.00%
MUDR.CAP.ACQ.II ADL- 10.76 -0.83% -0.09 121046 10.95 10.74 11.00 2000 10.77 10.79 300 -0.82% 0.00%
NASDAQ Inc 185.21 -0.26% -0.48 105394 185.77 184.89 185.97 300 185.13 185.25 400 2.65% 39.89%
NATURAL ORDER ACQ. C 9.78 - - - - - - 2600 9.71 9.79 200 -1.01% 0.00%
Navient 19.55 -4.68% -0.96 583337 20.41 19.40 20.60 200 19.56 19.57 100 2.14% 108.86%
NEBUL.CARAV. AQ.ADL- 9.77 2.73% 0.26 7346 9.44 9.44 9.77 200 9.71 9.77 700 -4.61% 0.00%
New Mountain Finance 13.41 -0.30% -0.04 79955 13.48 13.38 13.48 100 13.41 13.42 400 0.30% 18.40%
NEW VISTA ACQ.A DL-, 9.66 - - - - - - 6200 9.65 9.67 100 -0.10% 0.00%
NEW YORK MTG TRUST D 4.34 -0.80% -0.04 465429 4.37 4.33 4.42 14500 4.34 4.35 5800 0.00% 18.70%
NEWB.STR.ACQ.A DL-,0 9.62 0.10% 0.01 15938 9.62 9.62 9.62 1000 9.62 9.63 100 -0.21% 0.00%
NEWMARK GRP CL.A DL- 12.15 -0.49% -0.06 82033 12.33 12.04 12.45 300 12.14 12.15 400 4.72% 67.49%
Newtek Businessrvice 34.92 -0.14% -0.05 14449 35.00 34.79 35.21 100 34.85 34.99 200 0.98% 77.60%
NEXTG.A.C.CL.A DL-,0 9.84 -0.11% -0.01 108179 9.84 9.81 9.85 8700 9.83 9.84 200 -0.51% 0.00%
NEXTGEN ACQ.CL.A DL- 9.93 0.10% 0.01 17165 9.92 9.92 9.94 3300 9.92 9.93 5900 -0.10% -1.49%
NICHOLAS FINL INC. 10.76 0.09% 0.01 405 10.76 10.76 10.76 1300 10.59 11.02 100 -2.27% 28.28%
NIGHTDRAG.ACQ.A DL-, 9.75 0.15% 0.01 926 9.74 9.72 9.75 100 9.72 9.78 1400 -0.15% 0.00%
NOBLE ROCK ACQ.A DL- 9.67 - - - - - - 1000 9.64 9.67 600 0.42% 0.00%
NOCTURNE ACQ.CL.ADL- 9.85 0.41% 0.04 229 9.85 9.85 9.85 2900 9.83 9.89 100 0.00% 0.00%
NORH ATLA 9.73 - - - - - - 1400 9.68 9.72 100 0.00% 0.00%
North Mountain Merge 9.76 - - - - - - 100 9.73 9.80 7100 0.31% -5.52%
Northern Trust 111.82 -0.36% -0.40 47175 112.95 111.16 112.98 300 111.78 112.06 100 0.38% 20.49%
OCA ACQ. CL.A DL-,00 9.82 - - - - - - 1100 9.82 9.85 100 0.00% 0.00%
OCEH ACQU 9.75 0.00% 0.00 60055 9.75 9.75 9.76 4000 9.74 9.76 5700 0.00% 0.00%
Office Properties Tr 28.61 -1.00% -0.29 16691 28.98 28.51 29.09 300 28.56 28.69 100 -2.66% 27.20%
OMEGA ALPHA CL.A DL- 9.85 - - - - - - 400 9.81 9.88 4000 -0.10% 0.00%
OP.EQ.PR.OP.WT.A DL- 9.83 - - - - - - 600 9.64 9.79 600 1.50% 0.00%
Open Lending A 37.00 2.32% 0.84 192546 36.49 36.40 37.56 100 36.92 37.00 9100 -8.18% 3.43%
Opendoor Technologie 14.73 3.04% 0.43 2513368 14.34 14.28 14.95 900 14.73 14.74 1200 -2.05% -37.09%
Optibase 11.50 - - - - - - 700 11.00 11.60 100 -2.04% 0.00%
ORBSAT CORP. DL-,000 6.85 3.47% 0.23 292648 6.35 6.32 6.88 600 6.77 6.86 700 -1.05% 0.00%
ORION ACQ.CORP.A DL- 9.78 -1.41% -0.14 650 9.78 9.78 9.78 500 9.66 10.00 400 0.00% 0.00%
OTR ACQUISITION DL-, 10.03 - - - - - - 100 10.03 10.09 600 0.00% -2.62%
OUTBRAIN INC. DL-001 19.97 0.35% 0.07 40476 20.14 19.70 20.20 100 19.97 20.00 100 0.00% 0.00%
OYSTER ENT.ACQ.A DL- 9.67 - - - - - - 100 9.64 9.67 500 0.21% 0.00%
PANACEA ACQ.II A DL- 9.97 - - - - - - 1300 9.96 10.00 1000 0.00% 0.00%
PATHFINDER ACQ.A DL- 9.86 -0.15% -0.01 1103 9.88 9.86 9.88 37700 9.85 9.88 4900 -0.65% 0.00%
PATRIA INV. CL.A DL- 15.72 0.51% 0.08 10144 15.76 15.70 16.11 400 15.59 15.73 100 -0.38% 0.00%
PAYCOR HCM INC. DL - 27.38 0.48% 0.13 132990 26.77 26.51 27.97 100 27.13 27.41 200 0.00% 0.00%
PB BANK 12.97 - - - - - - 200 12.97 13.00 1200 -1.88% 0.00%
PEREL.WEINB.PARTN.A- 12.19 0.00% 0.00 80230 12.26 12.05 12.48 500 12.17 12.21 800 -4.91% 0.00%
PETRA ACQ. INC. DL-, 10.05 - - - - - - 8200 10.01 10.05 2900 0.30% 0.00%
PHENIXFIN CORP. DL - 40.95 1.10% 0.45 1299 40.70 40.70 40.95 800 40.51 41.21 100 0.21% 0.00%
Phillips Edison & Co 27.91 -0.50% -0.14 22636 28.01 27.50 28.15 100 27.73 27.93 100 0.00% 0.00%
PINE TECH.ACQ. A DL- 9.69 - - - - - - 100 9.64 9.69 1100 0.73% 0.00%
PIONEER MERGER A DL- 9.88 -0.10% -0.01 3860 9.89 9.88 9.90 100 9.88 9.90 100 0.10% 0.00%
PLUM A.C.I CL.A DL-, 9.75 - - - - - - 3300 9.66 9.75 200 0.41% 0.00%
POEMA GLB.HLD. A DL- 9.66 0.21% 0.02 800 9.64 9.64 9.66 32600 9.64 9.66 1500 -0.82% 0.00%
POP.HLTH.INV. A DL-, 9.80 - - - - - - 1400 9.78 9.86 4000 -1.16% 0.00%
POTLATCHDELTIC CORP. 51.84 -2.36% -1.25 65935 53.14 51.73 53.47 200 51.81 51.91 200 4.04% 6.14%
PW+DG.INF.ACQ.A DL-, 9.92 -0.10% -0.01 35239 9.93 9.89 9.94 3100 9.90 9.92 500 1.33% 0.00%
POWERED BRANDS A DL- 9.66 - - - - - - 25800 9.65 9.69 2300 0.00% 0.00%
PRA Group 38.27 -0.34% -0.13 11166 38.49 38.06 38.49 200 38.26 38.32 200 1.99% -3.18%
Presidio Property Tr 4.08 -0.49% -0.02 107315 4.10 4.08 4.24 700 4.05 4.10 300 -5.75% -3.30%
PRIVET.ACQ.CL.A DL-, 9.80 - - - - - - 1500 9.64 9.79 600 1.77% 0.00%
PROGRESS ACQ.CL.ADL- 9.72 - - - - - - 1000 9.70 9.73 1100 0.52% 0.00%
PROP.SOL.ACQ.II ADL- 9.67 - - - - - - 2100 9.61 9.67 1800 0.73% 0.00%
PROPT. INV. CL.A DL- 9.74 - - - - - - 900 9.68 9.79 200 0.46% 0.00%
PROSPECTOR CAP.A DL- 9.66 0.00% 0.00 318 9.66 9.66 9.66 2500 9.66 9.67 100 -0.41% 0.00%
PROVIDENT ACQ. A DL- 9.72 0.52% 0.05 3047 9.69 9.69 9.72 100 9.67 9.71 1900 -0.10% 0.00%
PUHUI WEALTH INV.MG. 3.94 -1.25% -0.05 14792 3.84 3.59 3.94 200 3.71 3.93 100 4.72% 69.07%
PUYI INC. ADR/1,5 4.89 -0.81% -0.04 13411 4.87 4.86 4.89 2200 4.89 4.90 18800 0.00% 0.00%
PWP FORWARD AC.A DL- 9.71 -0.92% -0.09 2300 9.75 9.71 9.75 1000 9.70 9.89 600 0.00% 0.00%
Q+K INTL. SP.ADR/30 1.05 -3.21% -0.04 17084 1.08 1.02 1.08 100 1.03 1.06 300 -1.80% -59.48%
QELL ACQ. CL.A DL-,0 9.91 -0.25% -0.03 229457 9.95 9.91 9.95 15100 9.91 9.92 500 -0.20% -19.12%
QUEENS GAMB.GRW.CAP. 9.83 1.55% 0.15 3590103 9.84 9.81 9.85 21300 9.83 9.84 25500 0.31% 0.00%
RADIUS GL INF.A DL - 15.24 1.13% 0.17 15163 15.16 15.10 15.27 2600 15.22 15.26 200 2.17% 17.28%
RECHARGE ACQ. A DL-, 9.83 - - - - - - 1400 9.80 9.83 600 0.00% -3.53%
RECRUITER COM GRP -, 4.33 -2.76% -0.12 2507 4.33 4.33 4.42 100 4.32 4.43 100 -13.13% -46.09%
REDFIN CORP. DL-,001 58.48 1.84% 1.05 211406 58.09 58.09 59.65 100 58.43 58.52 100 -1.37% -16.33%
Regency Centers 64.54 -1.19% -0.78 44958 65.46 64.15 65.69 300 64.54 64.58 100 1.26% 43.28%
REINV.TECH.PRT.Y A - 9.92 0.20% 0.02 21797 9.93 9.90 9.94 900 9.91 9.93 1200 -0.60% 0.00%
RESEAR.ALLIAN.II A - 9.91 - - - - - - 2000 9.91 10.97 600 0.00% 0.00%
Retail Opportunity I 17.53 -0.74% -0.13 110424 17.71 17.34 17.88 600 17.53 17.54 100 1.38% 31.89%
REVOL.HLTHC.ACQ. A - 9.78 -0.26% -0.03 563 9.78 9.78 9.78 1400 9.71 9.78 1100 0.31% 0.00%
Riot Blockchain 32.26 1.96% 0.62 2679633 33.10 32.02 33.20 200 32.22 32.30 100 22.40% 86.23%
RMG ACQ.CORP.II ADL- 9.94 0.00% 0.00 115032 9.93 9.93 9.95 14300 9.94 9.95 1200 0.51% 0.00%
RMG ACQ.III CL.A DL- 9.72 - - - - - - 1400 9.71 9.72 1000 -0.10% 0.00%
RMR GROUP INC.CL.A D 38.45 -0.16% -0.06 296793 38.81 38.29 39.11 100 38.33 38.53 100 0.42% -0.28%
ROM.DBDR TEC.AC.ADL- 10.06 -0.59% -0.06 22981 10.12 10.06 10.12 3900 10.06 10.10 1000 0.20% 0.10%
ROSECLIFF ACQ.A DL-, 9.85 - - - - - - 2500 9.63 9.84 600 0.00% 0.00%
ROTH CH ACQ.II DL-,0 9.51 1.77% 0.17 5504 9.38 9.37 9.68 2000 9.34 9.60 1600 -6.32% 0.00%
ROTH CH ACQ.III DL-, 9.87 -0.10% -0.01 701 9.87 9.87 9.87 1000 9.87 9.90 300 0.10% 0.00%
RXR ACQ.CORP. A DL-, 9.95 - - - - - - 500 9.72 9.95 24200 1.95% 0.00%
Sabra Health Care RE 18.36 -0.33% -0.06 123677 18.44 18.24 18.52 400 18.36 18.37 500 0.38% 6.04%
SARISSA CAP. CL.ADL- 9.83 - - - - - - 1000 9.79 9.90 6000 0.00% -2.87%
SBA Communications 341.13 0.10% 0.34 41339 340.02 339.11 342.86 200 340.91 341.31 200 1.64% 20.79%
SC.STR.ACQ.ALPH.ADL- 9.78 - - - - - - 700 9.67 9.80 1200 1.14% 0.00%
SCION TECH GR.I ADL- 9.71 - - - - - - 2000 9.70 9.74 1600 -0.51% 0.00%
SCION TECH II A DL-, 9.66 - - - - - - 1000 9.66 9.68 300 0.10% 0.00%
SCP+ CO HHLTHC. ADL- 9.65 - - - - - - 1200 9.65 9.72 200 0.00% 0.00%
SEAPORT GLB.ACQ.ADL- 9.96 -0.20% -0.02 113 9.96 9.96 9.96 14300 9.96 10.00 100 -0.10% -0.40%
Security National Fi 8.47 -0.18% -0.01 944 8.52 8.42 8.52 500 8.42 8.53 400 1.07% 1.68%
SEI Investment 60.66 -0.31% -0.19 27730 60.88 60.41 61.20 300 60.60 60.67 100 -1.79% 5.88%
- - - - - - - - - - - 0.00% 0.00%
SEN.CON.ACQ.I A DL-, 9.68 - - - - - - 10600 9.66 9.68 1900 -0.21% 0.00%
SENMIAO TECHN. DL-,0 0.68 1.74% 0.01 473766 0.68 0.65 0.71 3000 0.67 0.68 200 -13.26% -37.56%
SENTAGE HLDGS INC.DL 4.62 2.10% 0.10 120579 4.65 4.36 4.79 4900 4.60 4.65 200 -84.12% 0.00%
Service Properties T 11.12 -1.24% -0.14 178428 11.32 11.04 11.50 300 11.13 11.15 1300 -0.62% -2.00%
SEVEN OAKS ACQ.A DL- 9.88 -0.20% -0.02 1646 9.87 9.86 9.88 4800 9.86 9.88 300 0.30% 0.00%
SIEBERT FINL CORP. D 4.04 -0.24% -0.01 5274 4.07 4.04 4.10 100 4.03 4.09 100 -2.17% -3.57%
SILV.CREST ACQ.A DL- 9.64 - - - - - - 10000 9.64 9.65 2000 -0.09% 0.00%
SILV.SPIKE ACQ.A DL- 9.73 - - - - - - 1300 9.63 9.70 1000 0.00% 0.00%
SLVB.ENG.MRG.I A DL- 9.69 -1.02% -0.10 591 9.69 9.69 9.69 1000 9.65 9.80 100 0.00% 0.00%
SILV.ASS.MGMT GR.A D 15.25 0.39% 0.06 1661 15.36 15.25 15.54 100 15.17 15.32 100 -1.24% 9.36%
SKYK ACQU 9.65 - - - - - - 300 9.62 9.66 200 0.00% 0.00%
SLAM CORP. CL.A DL-, 9.79 0.19% 0.02 5178 9.78 9.75 9.79 5000 9.76 9.79 700 -0.10% 0.00%
SLM CORPORATION 18.73 -0.27% -0.05 366920 18.87 18.60 18.94 600 18.73 18.74 500 -6.24% 51.57%
SOAR.EAG.ACQ.A DL-,0 9.86 -0.26% -0.03 349046 9.88 9.86 9.89 55800 9.86 9.87 20300 -0.10% 0.00%
SOC.CAP.SUVR.3 A DL- 9.88 0.27% 0.03 355 9.87 9.81 9.88 1300 9.83 9.88 500 -0.51% 0.00%
SOC.CAP.SUVR.1 A DL- 9.85 -0.05% -0.01 1456 9.88 9.82 9.89 500 9.82 9.88 300 0.00% 0.00%
SOC.CAP.SUVR.2 A DL- 9.85 -0.30% -0.03 445 9.88 9.85 9.88 7500 9.85 9.88 300 0.00% 0.00%
SOC.CAP.SUVR.4 A DL- 9.85 0.00% 0.00 382 9.87 9.82 9.87 100 9.85 9.86 400 -0.51% 0.00%
SOFI TECHNOLOGIES 15.15 1.55% 0.23 3725898 15.12 15.11 15.48 700 15.15 15.16 800 -0.93% 19.94%
SOFTWARE ACQ.GRP ADL 9.96 0.05% 0.01 160248 9.96 9.95 9.98 19700 9.96 9.97 5000 0.10% 0.10%
SOTHERLY HOTELS DL-, 2.46 -3.15% -0.08 56739 2.53 2.42 2.53 200 2.44 2.47 600 -6.62% 1.60%
SPARTACUS ACQ. A DL- 10.05 0.00% 0.00 3362 10.05 10.05 10.05 3500 10.05 10.07 15000 0.00% -0.10%
SPK ACQU - - - - - - - 100 9.61 11.25 100 0.00% 0.00%
SPORTS VENT.ACQ.ADL- 9.71 - - - - - - 2900 9.66 9.72 1000 0.00% 0.00%
SPORTSTEK ACQ.A DL-, 9.65 - - - - - - 1000 9.63 9.65 1000 0.05% 0.00%
SPRING VAL.ACQ.A DL- 10.04 0.35% 0.04 36167 10.03 10.03 10.04 21200 10.03 10.04 1200 0.20% -1.19%
STABLE ROAD ACQ. A - 10.02 -0.05% -0.01 300294 10.10 9.99 10.10 2000 10.01 10.02 900 -3.93% -44.21%
STARB.VALUE ACQ. A - 9.85 0.56% 0.06 17208 9.77 9.77 9.86 500 9.84 9.85 600 -1.71% -5.50%
STEPSTONE GROUP A DL 44.99 -0.23% -0.10 69666 45.29 44.69 46.04 100 44.89 45.05 300 10.81% 13.32%
STONEX GROUP INC. DL 63.28 0.30% 0.19 2127 63.40 63.05 63.78 100 62.81 63.32 300 0.98% 8.96%
STRATIM CLOUD A DL-, 9.71 - - - - - - 200 9.71 9.74 100 0.00% 0.00%
STRATUS PROPERTIES D 30.40 -0.23% -0.07 808 30.36 30.36 30.40 100 30.15 31.43 100 10.00% 19.49%
- - - - - - - - - - - 0.00% 0.00%
SUST.DEV.ACQ.I A DL- 9.68 - - - - - - 600 9.68 9.70 1000 -0.92% 0.00%
SVF I.C.2 CL.A DL-,0 9.86 0.00% 0.00 214 9.86 9.86 9.86 600 9.86 9.87 200 -0.70% 0.00%
SVF IN.C.3 CL.A DL-, 9.85 -0.40% -0.04 2511 9.88 9.85 9.89 100 9.85 9.89 2000 -0.60% 0.00%
SVF INVESTMENT A DL- 9.76 -0.10% -0.01 140534 9.77 9.75 9.78 900 9.76 9.77 4800 -1.01% 0.00%
SWK HOLDINGS DL-,001 17.80 0.11% 0.02 793 17.77 17.77 17.80 200 17.75 17.80 100 0.91% 23.56%
SYNAPTOGENIX INC.DL- 8.90 2.42% 0.21 56730 8.51 8.40 8.99 1000 8.90 8.95 100 -10.60% 44.83%
T. Rowe Price Group 202.62 -0.38% -0.77 161521 204.13 201.28 204.13 100 202.48 202.68 100 -0.44% 34.35%
TASTEMAKER ACQ.A DL- 9.71 0.10% 0.01 3786 9.71 9.70 9.71 13000 9.70 9.71 100 -0.41% 0.00%
TB SA ACQ. CL.A DL-, 9.64 - - - - - - 25500 9.60 9.64 200 0.00% 0.00%
TC BANC 12.05 -0.17% -0.02 32170 12.05 12.05 12.05 2000 12.04 12.05 4500 0.00% 0.00%
TCV Acquisition A 9.95 - - - - - - 400 9.86 9.95 2500 0.00% 0.00%
TECH+ ENERG.TR.A DL- 9.69 -0.92% -0.09 1300 9.70 9.69 9.73 25000 9.65 9.69 1400 1.43% 0.00%
TEKK.DIG.ACQ. A DL-, 9.72 0.26% 0.03 1260 9.69 9.69 9.72 800 9.70 9.76 500 -0.16% -3.77%
TEXS CMNT 15.33 2.45% 0.37 10125 14.99 14.97 15.37 300 14.95 15.40 10000 -2.07% 0.00%
THAYER VENTURES DL-, 10.04 -0.30% -0.03 630 10.04 10.04 10.07 10000 10.04 10.05 100 0.20% 0.00%
THE REAL BRO 1.84 0.60% 0.01 28187 2.02 1.77 2.02 2100 1.80 1.85 900 -6.68% 98.36%
THIMBLE PT.ACQ.A DL- 9.86 -0.10% -0.01 330 9.86 9.86 9.87 4900 9.86 9.89 11800 0.00% 0.00%
TH.BR.CP.PR.III ADL- 9.78 - - - - - - 200 9.72 9.79 600 0.00% 0.00%
TIO TECH A CL. A 9.81 - - - - - - 500 9.70 9.86 700 0.00% 0.00%
TISHM.SP.INN.II ADL- 9.83 - - - - - - 500 9.79 9.85 4000 0.00% 0.00%
TRAP GBL 9.60 - - - - - - 2000 9.59 9.60 5000 -0.21% 0.00%
Tradeweb Markets A 86.18 -0.85% -0.74 77568 86.95 86.15 87.44 100 86.18 86.32 100 0.13% 39.18%
TREMONT MTG TRUST DL 5.67 -0.35% -0.02 49789 5.69 5.56 5.74 600 5.64 5.67 100 -0.87% 50.13%
TREMOR INTL LTD SP.A 23.67 0.93% 0.22 112668 22.89 22.89 23.76 300 23.56 23.69 400 15.63% 0.00%
TRIBE CAP.GRP.A DL-, 9.74 - - - - - - 200 9.61 9.73 1100 0.00% 0.00%
Trident Acquisitions 11.00 0.55% 0.06 17473 10.88 10.85 11.10 100 10.95 11.03 100 -2.96% -8.53%
TRINITY CAP INC. DL 14.40 -0.48% -0.07 3284 14.53 14.40 14.59 100 14.26 14.48 100 1.26% 0.00%
TUATARA CAP.ACQ.A -, 9.71 0.73% 0.07 10002 9.71 9.71 9.71 1000 9.62 9.64 2100 -0.19% 0.00%
TURMERIC ACQ.CL.ADL- 9.77 - - - - - - 600 9.68 9.76 1000 0.00% 0.00%
Tuscan Holdings 10.03 0.00% 0.00 1132 10.03 10.03 10.04 24700 10.03 10.04 29600 -0.20% -8.90%
TWC TECH HLD.II A -, 9.93 -0.10% -0.01 5507 9.92 9.92 9.94 300 9.93 9.94 3800 -0.10% -5.60%
TW.SEAS INV.II A DL- 9.64 - - - - - - 900 9.63 9.64 1000 0.00% 0.00%
TWIN VEE POWERCATS D 4.92 1.91% 0.09 48204 4.90 4.90 5.03 500 4.91 4.96 300 0.00% 0.00%
TZP STRAT.ACQ.A DL-, 9.71 - - - - - - 1500 9.66 9.73 100 -0.26% 0.00%
U.S. Global Investor 5.79 1.58% 0.09 14345 5.72 5.72 5.91 100 5.74 5.79 100 5.75% 4.59%
UCOMMUNE INT.CL.A DL 1.09 -10.66% -0.13 998370 1.22 0.98 1.25 300 1.07 1.09 600 -39.90% -80.70%
UNION ACQ.CORP II -, 10.09 0.00% 0.00 100 10.09 10.09 10.09 600 10.10 10.12 500 -0.10% -2.98%
Uniti Group 11.19 0.27% 0.03 129021 11.15 11.15 11.30 300 11.19 11.20 2700 -1.93% -4.86%
UP Fintech Holding A 16.18 11.36% 1.65 4864820 15.98 15.66 16.85 500 16.17 16.20 300 -19.28% 83.00%
UPSTART HOLDINGS DL- 119.08 2.88% 3.33 588775 117.31 116.38 121.11 200 118.77 119.45 100 -1.60% 184.05%
US CENT 10.58 -0.19% -0.02 6430 10.75 10.57 10.75 100 10.57 10.67 500 0.00% 0.00%
VALOR LATIT.ACQ.A -, 9.64 - - - - - - 800 9.63 10.60 200 0.07% 0.00%
VALUE LINE INC. DL-, 32.39 -0.58% -0.19 216 32.39 32.39 32.39 100 31.75 32.50 700 7.17% -1.18%
VECTOIQ ACQ.II A DL- 9.69 -0.51% -0.05 199 9.69 9.69 9.69 600 9.69 9.73 34000 -0.41% 0.00%
VECTOR ACQ.II CL.A - 9.79 -0.05% -0.01 2602 9.75 9.75 9.80 900 9.76 9.80 800 -0.91% 0.00%
VECTOR ACQ. CL.A DL- 10.41 -0.47% -0.05 106298 10.50 10.41 10.67 200 10.41 10.42 100 -1.32% 3.46%
VELOCITY ACQ.CL.ADL- 9.82 0.20% 0.02 6179 9.82 9.81 9.82 2000 9.81 9.82 5000 -0.10% 0.00%
VENTOUX CCM ACQ. COR 9.96 - - - - - - 1300 9.91 10.03 1300 0.50% 0.00%
VENUS ACQ. CORP. DL- 9.97 -0.10% -0.01 3936 9.96 9.95 9.98 300 9.97 9.98 200 0.20% 0.00%
Vicinity Motor 5.70 4.07% 0.22 22701 6.05 5.61 6.05 200 5.59 5.83 200 0.50% 43.79%
VICKERS VANTAGE IDL- 9.93 -0.20% -0.02 1259 9.93 9.93 9.93 600 9.93 9.98 11300 0.00% 0.00%
VICTORY CAP. CL.A DL 29.56 -0.97% -0.29 3860 29.88 29.56 30.14 100 29.62 29.85 100 -7.36% 20.31%
Vidler Water Resourc 12.71 -0.94% -0.12 2053 12.82 12.68 12.94 300 12.68 12.74 100 4.73% 37.22%
VINCI PRT.INV.A DL-, 12.43 -0.48% -0.06 16589 12.57 12.41 13.19 100 12.42 12.52 100 3.31% 0.00%
Vintage Wine Estates 9.88 -2.37% -0.24 48731 10.14 9.77 10.19 100 9.88 9.96 500 -3.80% -0.10%
Virtu Financial 25.33 -1.29% -0.33 187376 25.59 25.30 25.82 300 25.33 25.34 100 -1.12% 1.95%
VIRTUOSO ACQ. A DL-, 9.94 0.10% 0.01 1928 9.88 9.88 9.94 4000 9.88 9.94 1000 0.00% 0.00%
Virtus Investment Pa 263.96 0.44% 1.16 7700 266.67 257.71 266.80 100 263.48 265.85 100 1.78% 21.11%
VISTAS MEDIA ACQ.A - 9.98 0.09% 0.01 2831 9.97 9.97 9.98 1800 9.97 9.98 600 0.01% -1.18%
VPC IMPCT ACQ. A DL- 9.82 -0.41% -0.04 142996 9.87 9.82 9.87 7100 9.82 9.83 1300 -0.40% -2.18%
VPC IMP.ACQ.CL.A DL- 9.83 - - - - - - 1400 9.71 9.83 100 1.13% 0.00%
WALDENCAST ACQ.A DL- 10.00 - - - - - - 10000 9.96 10.25 300 0.20% 0.00%
WHEELER REAL E.NEW D 2.68 0.00% 0.00 4985 2.67 2.67 2.88 2500 2.67 2.79 100 -16.25% -3.25%
WisdomTree Investmen 6.00 -0.33% -0.02 192439 6.04 6.00 6.09 1200 6.00 6.01 600 3.08% 12.52%
World Acceptance 184.47 -2.24% -4.22 5783 190.37 184.47 194.85 100 182.46 184.46 200 11.95% 84.59%
XIAOBAI MAIMAI (SPAD 1.45 3.57% 0.05 7108 1.37 1.37 1.48 300 1.42 1.45 1000 1.45% -43.32%
XP INC. DL-,00001 41.08 1.28% 0.52 117589 40.83 40.17 41.30 100 41.03 41.13 100 0.37% 2.24%
YELLOWST.ACQ. A DL-, 10.07 0.00% 0.00 3004 10.06 10.06 10.07 3700 10.07 10.08 7100 0.00% -0.49%
YUNHONG INT.CL.A DL- 10.14 -0.20% -0.02 16062 10.15 10.14 10.15 13200 10.14 10.15 100 0.00% 2.21%
Z-WORK ACQ.CL.A DL-, 9.74 - - - - - - 900 9.65 9.72 2900 0.00% 0.00%
ZANITE ACQ. CL.A DL- 10.02 -0.12% -0.01 77197 10.02 10.01 10.02 2200 10.01 10.02 900 0.20% 0.00%
Zillow A 108.95 1.50% 1.60 66590 108.19 108.05 110.47 100 108.83 109.15 100 -1.48% -21.03%
Zillow C 108.10 1.37% 1.46 362254 107.49 107.25 109.64 200 108.05 108.14 200 -1.25% -17.84%