25.10.2021 13:34:34
NASDAQ OTHER FINANCE
12389.42
USD
29.5637
0.24%
22.10.2021 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 12359.85 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 23:15
Währung USD Aktualisierungsstand 25.10.2021 / 13:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.98% 12404.7 10445.4
1 Woche 2.14% 12404.7 12023.1
1 Monat 3.36% 12404.7 11455.0
3 Monate 6.81% 12404.7 11455.0
6 Monate 7.98% 12404.7 11084.6
1 Jahr 26.49% 12404.7 9108.2
3 Jahre 58.67% 12404.7 5952.8
31.16
26.51
13.48
1.13
15.98
12.64
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":22.07046302497,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":15.98,"chartHeight":22.962218631076,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.21,"chartHeight":15.970594972245,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 25.10.2021 13:34:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
10X CAP.VEN.A DL-,00 9.78 0.26% 0.03 49236 9.77 9.76 9.79 1000 9.71 9.78 500 0.40% 0.00%
26 CAPITAL ACQ. ADL- 9.88 0.20% 0.02 1231376 9.89 9.85 9.89 1000 9.81 10.25 1000 0.51% 0.00%
360 DIGITECH INC.SP. 23.16 -1.49% -0.35 929411 24.00 22.92 24.43 100 23.18 23.61 500 13.09% 96.44%
5:01 ACQ.C. CL.A DL- 9.81 0.10% 0.01 1681 9.79 9.79 9.81 1000 9.72 11.46 200 0.31% -3.54%
7GC CO. HLD.CL.ADL-, 9.78 0.31% 0.03 95408 9.75 9.75 9.78 1000 9.75 9.78 21600 0.00% 0.00%
890 5TH AVN.PRTN.A - 9.95 -0.10% -0.01 363378 9.96 9.94 9.97 2000 9.94 9.97 500 -0.10% 0.00%
9F Inc. A 1.60 -3.03% -0.05 127186 1.62 1.59 1.64 100 1.61 1.65 5000 -3.03% 53.85%
ABG ACQ.CORP.I A DL- 9.70 - - - - - - 1000 9.70 9.78 100 0.00% 0.00%
ABRI SPAC 9.80 0.20% 0.02 59557 9.90 9.80 9.90 2000 9.71 9.83 5000 0.00% 0.00%
ACE CONV.ACQ. A DL-, 9.93 0.00% 0.00 32132 9.92 9.92 9.94 5000 9.90 9.92 100 0.10% -2.84%
ACE GLB.BUS.ACQ. DL- 10.17 - - - - - - 5000 10.03 10.16 900 0.00% 0.00%
ADVISORSHS TR-VICE E 33.55 -0.13% -0.04 796 33.48 33.36 33.55 100 33.24 39.49 100 0.03% 9.30%
AEQUI ACQ. CL.A DL-, 9.77 - - - - - - 1000 9.70 9.85 1100 0.00% 0.00%
AF ACQ. CL.A DL-,000 9.74 - - - - - - 1000 9.62 9.75 24900 0.00% 0.00%
AFC GAMMA INC. DL -, 23.91 -0.25% -0.06 37429 23.89 23.79 24.05 100 23.45 24.00 700 -0.95% 0.00%
AGBA ACQUISITION DL- 10.93 -0.03% -0.00 7317 10.93 10.93 10.93 200 10.93 10.95 300 -0.12% 3.67%
AGILE GROWTH A DL-,0 9.74 0.00% 0.00 3915 9.74 9.72 9.74 1000 9.63 9.75 1000 0.00% 0.00%
AGNC Investment 16.55 -0.30% -0.05 4834695 16.60 16.43 16.63 500 16.55 16.56 100 2.03% 6.09%
AGRICO ACQ.CORP.A -, 10.02 0.05% 0.01 853 10.05 10.02 10.05 5000 10.02 10.05 5000 -0.05% 0.00%
ALBERTON ACQUSITION 11.47 0.35% 0.04 103757 11.44 11.40 11.55 1000 11.45 11.68 100 0.00% 0.53%
ALERUS FINANCIAL COR 30.43 0.93% 0.28 8695 30.05 29.32 30.65 100 28.88 31.07 100 -2.84% 11.18%
ALGOMA STEEL INC. 11.54 1.67% 0.19 321616 11.55 11.24 11.55 100 11.27 13.50 900 -1.79% 0.00%
ALPHA CAP.ACQ.A DL-, 9.72 0.10% 0.01 100619 9.75 9.72 9.75 1000 9.65 9.80 1000 0.21% 0.00%
ALPHA HE.A.III A DL- 9.71 - - - - - - 100 9.60 9.90 1000 0.00% 0.00%
ALPHA PART.TEC. A DL 9.74 - - - - - - 1000 9.55 9.80 1000 0.00% 0.00%
ALPHA TEKNOVA DL-,00 23.77 0.38% 0.09 25600 23.95 23.23 24.14 100 0.01 25.40 200 2.90% 0.00%
ALPE ACQU 9.88 0.30% 0.03 495 9.85 9.85 9.88 200 9.88 10.20 500 0.00% 0.00%
Alset EHome Internat 1.85 -6.57% -0.13 2625959 1.96 1.83 1.97 100 1.91 1.92 700 -7.96% -69.06%
ALTIMETER GRWTH.A -, 11.00 1.20% 0.13 11807231 11.93 10.75 12.00 100 11.32 11.34 100 0.46% -14.46%
Altisource Ptf Solns 13.49 -2.74% -0.38 75907 13.98 13.33 13.98 500 13.13 14.70 100 -1.68% 4.74%
ALTITUDE ACQ. A DL-, 9.89 0.00% 0.00 22195 9.87 9.86 9.89 700 9.84 9.98 100 0.41% 0.00%
AMCI ACQ.CORP.II A - 9.67 -0.30% -0.03 191 9.67 9.67 9.67 5000 5.51 199999.99 100 0.00% 0.00%
AMER.FI.MULTIFAM.INV 6.36 0.00% 0.00 76946 6.36 6.26 6.41 500 6.24 6.50 200 -0.47% 49.65%
AMER.ACQ.OPP.I.A DL- 9.97 - - - - - - 4600 9.88 10.24 600 0.00% 0.00%
AMERN FINANCE TRUST 8.56 0.12% 0.01 458200 8.54 8.51 8.60 300 8.36 8.60 2000 0.71% 15.21%
ANZU SPEC.ACQ.I ADL- 9.73 - - - - - - 1000 9.63 10.50 800 0.00% 0.00%
ARCL.CL.TRNS.II ADL- 9.75 0.12% 0.01 440 9.75 9.75 9.75 5000 9.73 9.90 200 0.32% 0.00%
ARIES I ACQ.A DL-,00 9.95 -0.05% -0.01 22010 9.90 9.90 9.98 2500 9.87 10.00 900 0.10% 0.00%
ARROWR.ACQ.CL.A DL-, 9.70 - - - - - - 1000 9.66 9.75 100 0.00% 0.00%
ARTISAN ACQ.CORP.A - 9.86 -0.30% -0.03 13098 9.87 9.85 9.87 5000 9.86 10.00 100 -0.10% 0.00%
ARYA SC.ACQ.IV A DL- 9.95 0.00% 0.00 690027 9.93 9.93 10.01 2100 9.95 10.04 1500 -0.40% 0.00%
ARYA SC.ACQ.V A DL-, 9.80 - - - - - - 1200 9.85 10.04 1800 0.00% 0.00%
Assure Holdings 5.63 -4.09% -0.24 9780 5.81 5.45 5.83 100 4.44 8.00 100 -19.57% 9.32%
ASTREA ACQ.CL.A DL-, 9.88 0.10% 0.01 431633 9.87 9.87 9.89 2000 9.85 9.92 2000 0.00% 0.00%
ATHLON ACQ. CL.A DL- 9.74 0.00% 0.00 1683 9.75 9.72 9.75 1300 9.72 9.75 200 -0.10% 0.00%
ATL.COAST.ACQ.A DL-, 9.73 - - - - - - 1000 9.70 9.80 1000 0.00% 0.00%
AURORA ACQ.CORP. A - 9.98 -0.10% -0.01 3061 9.97 9.95 9.98 1000 9.95 10.05 1500 -0.04% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.73 0.20% 0.02 9402 9.72 9.72 9.73 1000 9.65 9.80 300 -0.21% 0.00%
AVALON GLOBOCARE DL- 1.01 2.05% 0.02 325395 0.96 0.93 1.03 500 1.01 1.03 2000 2.02% -9.82%
AVISTA PUB.ACQ.II A- 9.96 0.20% 0.02 187547 9.94 9.94 9.96 100 9.86 9.96 4000 -0.10% 0.00%
AXOE INFR 9.71 - - - - - - 500 9.68 15.53 200 -0.31% 0.00%
B. RILEY FINANCIAL I 62.36 1.14% 0.70 133418 61.52 61.30 63.53 1000 61.75 64.00 300 0.97% 41.02%
B.RILEY PMC 250 A DL 9.70 0.00% 0.00 2112 9.69 9.69 9.70 600 9.76 10.00 100 0.00% 0.00%
B.RIL.PRINC.150 MRG. 9.74 0.40% 0.04 14906 9.71 9.70 9.74 100 12.20 12.66 400 0.31% 0.00%
BCLS ACQ. CL.A DL-,0 9.88 -0.20% -0.02 403 9.90 9.88 9.90 1000 9.75 9.94 100 -0.55% -11.31%
BELONG ACQUISI.A DL- 9.70 - - - - - - 1000 9.67 10.00 2000 0.00% 0.00%
BENESSER C.CL.A DL-, 11.69 15.63% 1.58 61687090 10.25 10.12 18.90 400 19.45 19.60 1000 15.97% 0.00%
BETTER WO.ACQ. A DL- 10.07 -0.20% -0.02 81120 10.10 10.07 10.12 24900 10.09 10.11 200 -0.10% -0.79%
BGC Partners 5.52 0.36% 0.02 974315 5.51 5.49 5.55 100 5.32 5.59 200 -0.18% 38.00%
BIG SKY GRW.PRT. A - 9.72 -0.11% -0.01 406 9.70 9.70 9.72 1000 9.67 9.74 1000 -0.62% 0.00%
BILANDER ACQ.A DL-,0 9.70 - - - - - - 100 0.14 9.75 20000 0.00% 0.00%
BIOTECH ACQ.CL.A DL- 9.76 0.00% 0.00 7061 9.76 9.75 9.77 1000 9.65 9.90 1000 -0.20% 0.00%
Blucora 16.71 0.24% 0.04 106400 16.74 16.50 16.75 300 14.50 19.00 1000 0.54% 5.03%
BLUE SAFA 9.96 - - - - - - 1000 9.82 9.96 1500 0.00% 0.00%
BLUE WHALE ACQ.I A - 9.71 0.39% 0.04 3669 9.68 9.68 9.71 4300 9.68 9.72 400 -0.94% 0.00%
BOGOTA FINL CORP. DL 10.36 -0.10% -0.01 4155 10.34 10.34 10.38 2600 10.30 10.35 800 0.29% 16.27%
BREEZE HLDGS ACQ.DL- 10.13 0.10% 0.01 45098 10.13 10.11 10.16 100 10.06 10.45 800 0.20% -0.20%
BriaCell Therapeutic 7.39 -3.15% -0.24 799688 7.60 7.24 7.63 100 7.31 7.41 2400 -9.77% 77.22%
BRIDGETOWN 2 HLD.A - 9.95 -0.20% -0.02 10084 9.93 9.93 9.99 1000 9.90 10.00 2300 0.00% 0.00%
BRIDGETOWN HLD. ADL- 9.85 0.00% 0.00 685394 9.84 9.83 9.88 1000 9.82 9.84 1600 0.41% -36.37%
BRIGHT LIGH.ACQ.A -, 9.72 0.05% 0.01 105374 9.73 9.72 9.73 500 9.71 9.76 200 -0.15% 0.00%
BRILLIANT ACQUISIT.C 10.14 0.00% 0.00 826 10.19 10.14 10.19 12900 10.14 10.18 2000 0.00% 1.30%
BROADSCALE ACQ.A DL- 9.74 - - - - - - 1000 9.65 9.80 1000 -0.20% 0.00%
BROOKL. CAP.ACQ. DL- 9.94 0.05% 0.01 2424 9.93 9.93 9.94 200 9.93 9.94 1000 -0.05% 0.00%
BTCS Inc. 6.50 -9.22% -0.66 157519 7.01 6.41 7.13 5400 6.45 7.08 100 9.98% 242.11%
BULL HORN HOLDINGS C 9.98 0.04% 0.00 172 9.98 9.98 9.98 100 0.14 10.09 200 0.10% -2.11%
BURGUNDY TECH.ACQ.A- 9.95 0.10% 0.01 50782 9.94 9.94 9.96 400 9.90 9.95 100 0.00% -4.42%
BYTE ACQ. CL.A DL-,0 9.71 - - - - - - 1000 9.62 9.79 1400 0.00% 0.00%
CAPITAL STHWEST CORP 27.80 -0.29% -0.08 53872 27.95 27.52 28.00 100 27.45 27.80 100 1.35% 56.62%
CARETRUST REIT DL-,0 21.33 -0.56% -0.12 426655 21.45 21.26 21.65 100 21.00 21.91 1200 0.14% -3.83%
Carlyle Group 55.16 1.42% 0.77 1695006 54.48 54.20 55.22 200 51.35 55.54 100 7.21% 75.45%
CARN. TECH.ACQ. ADL- 9.76 - - - - - - 1000 9.68 9.80 1000 0.00% 0.00%
CARTESIAN GRW.CL.A - 9.90 0.20% 0.02 1973202 9.89 9.86 9.93 5000 9.86 10.00 1000 -0.40% 0.00%
CASA ACQU 9.81 -0.89% -0.09 4600 9.90 9.67 9.95 2500 9.80 9.80 400 0.00% 0.00%
CATALYST BANCORP DL- 13.70 0.37% 0.05 37608 13.65 13.65 13.74 200 13.15 14.26 100 -1.37% 0.00%
CATALYST PARTN.ACQ.- 9.72 0.08% 0.01 503 9.71 9.71 9.74 5000 9.63 9.77 2000 0.18% 0.00%
CENAQ ENER.CL.A DL-, 9.89 0.00% 0.00 435 9.89 9.89 9.89 500 9.73 9.90 1000 0.00% 0.00%
CF ACQUISITION IV CL 9.77 -0.10% -0.01 146671 9.76 9.76 9.78 4000 9.72 9.85 1000 -0.10% 0.00%
CF ACQUISITION V CL. 9.91 -0.10% -0.01 24206 9.92 9.91 9.92 100 9.88 9.92 100 0.00% 0.00%
CF ACQ.VIII CL.A DL- 9.90 0.00% 0.00 427501 9.90 9.90 9.91 800 9.87 10.04 400 0.00% 0.00%
CF ACQ. VI CL.A DL-, 9.75 0.31% 0.03 10711 9.74 9.74 9.75 1000 9.70 9.99 1000 0.21% 0.00%
CHARDAN NXTACQ2 DL-, 9.95 - - - - - - 2000 9.89 10.01 5200 -0.10% 0.00%
CHAVANT CAP.ACQ. DL- 9.86 0.31% 0.03 114151 9.81 9.80 9.87 100 9.79 9.88 100 0.00% 0.00%
China Finance Online 7.52 -17.63% -1.61 1409913 6.88 6.30 7.60 100 7.00 7.17 200 22.28% -5.88%
China Real Estate 1.79 4.69% 0.08 247126 1.69 1.68 1.83 2500 1.70 1.82 1300 7.83% 0.56%
CHP MERG.CORP. A DL- 10.03 - - - - - - 900 10.03 10.04 200 0.00% 0.00%
CHW ACQ. CL.A DL-,00 9.73 0.00% 0.00 64959 9.73 9.73 9.75 5000 9.71 9.76 5000 0.10% 0.00%
CIM Commercial Trust 8.80 -1.68% -0.15 13998 8.95 8.71 8.95 800 8.00 11.00 100 1.85% -38.20%
CLARIM ACQ.CL.A DL-, 9.74 0.00% 0.00 5258 9.73 9.73 9.74 1000 9.65 9.99 200 -0.20% 0.00%
CLEANTECH ACQUI. DL- 9.93 0.03% 0.00 684 9.94 9.92 9.94 1300 9.92 9.94 4900 -0.08% 0.00%
CLOVER LEAF CAP.A -, 9.98 0.40% 0.04 16421 9.96 9.95 9.98 3000 9.80 9.99 4900 0.10% 0.00%
CME Group 217.95 1.47% 3.16 1184749 215.00 214.37 218.67 300 212.00 220.00 100 2.86% 19.72%
COGNITION THERAP. DL 12.00 -1.32% -0.16 89167 12.28 11.90 12.28 1000 8.00 13.70 100 0.84% 0.00%
Coinbase Global A 300.84 0.28% 0.83 5437345 302.00 293.62 306.00 1000 306.56 307.24 200 7.21% 0.00%
COLICITY INC. A DL-. 9.75 0.25% 0.02 2113 9.73 9.73 9.77 5000 9.71 9.85 400 0.35% 0.00%
COLISEUM AC. CL.A DL 9.76 - - - - - - 1000 9.63 9.87 3700 0.00% 0.00%
Colliers Internation 145.05 0.79% 1.14 45141 143.84 143.20 145.78 200 0.01 99999.00 100 3.45% 62.74%
Comstock Holding Com 4.77 3.92% 0.18 9941 4.65 4.48 4.77 100 4.23 4.80 100 7.43% 50.47%
Confluent A 67.79 -1.51% -1.04 876644 68.18 65.15 69.95 100 67.00 69.44 100 1.33% 0.00%
Consumer Portfolio S 6.27 0.64% 0.04 30392 6.27 6.17 6.43 1200 6.27 16.00 200 -1.57% 47.88%
CONTEXT THERAPEUT.DL 6.99 13.29% 0.82 18070263 6.00 5.81 7.90 500 7.23 7.44 700 0.00% 0.00%
CONX CORP. DL-,0001 9.82 0.10% 0.01 57214 9.81 9.80 9.83 1000 9.80 9.84 1000 0.10% -4.01%
CONY.PARK III A DL-, 9.99 - - - - - - 100 0.01 199999.99 100 0.00% 0.00%
COR.CP.V838 MON.ADL- 9.70 - - - - - - 1000 9.62 9.76 25000 0.00% 0.00%
CORNER GRW.ACQ.A DL- 9.74 -0.20% -0.02 4472 9.73 9.73 9.76 1300 9.73 9.76 200 -0.10% 0.00%
CORNER GRW.2 A DL-,0 9.88 -0.10% -0.01 9062 9.90 9.85 9.92 5000 9.85 9.89 5000 -0.40% 0.00%
CoStar Group 99.29 0.76% 0.75 967349 98.83 98.55 99.78 300 99.00 100.00 100 5.85% 7.42%
COVA ACQ. CL.A DL-,0 9.75 0.00% 0.00 17370 9.74 9.74 9.75 1000 9.65 9.85 1000 0.00% 0.00%
Cowen A 36.57 -0.35% -0.13 189003 36.56 36.03 36.90 100 36.40 39.00 100 1.44% 40.71%
Credit Acceptance 622.42 1.09% 6.72 54848 614.64 614.64 632.16 200 577.00 645.50 100 1.23% 79.82%
CRESCENT CAP.BDC DL- 20.48 -0.29% -0.06 4326 20.56 20.45 20.56 100 20.48 24.00 200 -2.01% 40.56%
Cresud Com. Ind.Fin. 5.64 -2.59% -0.15 90779 5.80 5.57 5.80 300 5.56 5.90 600 1.08% 17.75%
CYNGN 7.45 -1.19% -0.09 5282643 7.91 6.83 8.47 400 7.31 7.49 700 0.00% 0.00%
CyrusOne 81.62 -1.73% -1.44 1313815 83.11 81.35 83.14 100 74.10 83.93 100 5.07% 11.58%
DA32 LF.SC.TE.ACQ.A- 9.68 -0.41% -0.04 1796 9.68 9.68 9.68 1000 9.65 9.72 600 -0.21% 0.00%
DATA KNIGHTS A DL-,0 10.05 0.10% 0.01 57600 10.05 10.03 10.05 2000 10.00 14539.83 100 0.00% 0.00%
DD3 ACQ. CL. A DL-,0 9.97 0.20% 0.02 13077 9.98 9.97 9.98 2000 9.92 1000.00 100 0.30% 0.00%
DEC.PL.ACQ.II A DL-, 9.94 0.30% 0.03 281683 9.93 9.92 9.94 1000 9.91 9.95 2000 0.20% 0.00%
DEC.PL.AC.III A DL-, 10.25 0.59% 0.06 2902182 10.25 10.15 10.85 100 10.34 10.40 800 1.79% 0.00%
DEC.PL.ACQ.IV A DL-, 9.86 -0.06% -0.01 5526 9.87 9.86 9.87 4000 9.86 9.97 1000 -0.36% 0.00%
DEEP LAKE CAP.A DL-, 9.75 - - - - - - 1000 9.68 9.90 1000 0.00% 0.00%
DFP HEALTHCARE A DL- 9.95 0.00% 0.00 100 9.95 9.95 9.95 7000 9.95 9.97 2000 0.00% -7.87%
DHB CAPITAL CORP.A - 9.78 - - - - - - 1000 9.64 10.00 200 0.00% 0.00%
DHC ACQ.CORP. A DL - 9.72 -0.31% -0.03 201 9.75 9.72 9.75 1000 9.69 9.85 1000 -0.31% 0.00%
DIAMOND HILL DL-,01 193.31 1.17% 2.24 2839 192.09 192.09 194.39 500 170.00 194.61 100 2.12% 29.50%
DIAMONDHEAD HLD.ADL- 9.75 - - - - - - 1000 9.66 199999.99 100 0.00% 0.00%
Diginex 3.56 -5.57% -0.21 489584 3.70 3.46 3.72 300 3.52 3.53 200 -1.39% -77.94%
DIGIT.TRANSF.OPP.A - 9.75 0.21% 0.02 9670 9.74 9.74 9.75 1000 9.63 9.75 300 0.21% 0.00%
DIGIT.WRLD.ACQ.A DL- 94.20 107.03% 48.70 133395819 118.80 67.96 175.00 1200 100.00 100.22 300 845.78% 0.00%
DILA CAPITAL A DL-,0 9.72 -0.31% -0.03 1404 9.72 9.72 9.72 1000 9.68 9.75 200 0.00% 0.00%
DISRUPTIVE ACQ.A DL- 9.74 - - - - - - 50300 9.74 9.77 10000 0.00% 0.00%
Draganfly 3.47 -1.42% -0.05 68626 3.46 3.37 3.51 1000 3.23 3.60 100 -1.70% 8.78%
DRAGON VICTORY DL-,0 1.48 -10.30% -0.17 301409 1.65 1.46 1.68 2900 1.50 1.65 500 -5.13% -36.75%
DRAGON.GR.OPP.II A , 9.95 0.10% 0.01 259778 9.95 9.94 9.96 2000 9.93 9.97 2000 0.00% -12.87%
DRAGON.GR.OPP.III A, 9.84 0.31% 0.03 7110 9.81 9.81 9.84 5000 9.80 9.98 100 0.31% 0.00%
DUDD.STR.ACQ. A DL-, 9.78 -0.11% -0.01 348 9.78 9.78 9.78 2000 9.71 9.80 10000 -0.06% -1.76%
DUNE ACQ. CL.A DL-,0 9.87 0.00% 0.00 552426 9.88 9.86 9.88 1000 9.80 9.95 1000 0.00% 0.00%
DYNAMICS SPL.PRP.A - 9.96 0.00% 0.00 10626 10.10 9.95 10.15 5100 9.76 10.10 1000 0.10% 0.00%
E.MERGE TECH.ACQ.A - 9.82 0.10% 0.01 171716 9.82 9.81 9.83 100 9.81 9.83 300 0.10% -4.01%
EAST RES.ACQ. A DL-, 9.86 0.10% 0.01 80119 9.85 9.84 9.92 100 9.76 10.00 1100 0.41% -2.86%
EAST STONE ACQ. SHS 10.21 0.00% 0.00 107399 10.21 10.21 10.25 2000 10.18 10.39 200 0.00% 1.59%
ECO WAVE POW.GL. SP. 6.98 -6.57% -0.49 17958 7.48 6.50 7.48 200 6.76 7.39 200 -6.95% 0.00%
ECP ENV.GR.OPP.A DL- 9.91 0.00% 0.00 519168 9.91 9.91 9.91 100 9.06 9.95 2000 0.00% 0.00%
EDIFY ACQ. CL.A DL-, 9.72 -0.51% -0.05 26236 9.74 9.72 9.75 2000 9.65 9.77 1300 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.14 -0.02% -0.00 441 10.15 10.14 10.15 1000 10.00 10.16 1400 -0.10% -0.98%
EDTECHX HLD.AC.A DL- 10.02 - - - - - - 1000 9.90 10.10 1100 0.00% 0.00%
EJF ACQ.CORP.CL.A -, 9.93 0.05% 0.01 151195 9.93 9.91 9.94 100 9.88 9.99 600 0.10% 0.00%
Encore Capital Group 51.47 -1.81% -0.95 127025 52.68 51.01 53.29 400 51.38 86.20 100 0.63% 32.14%
Engine Gaming and Me 3.96 -3.18% -0.13 39658 4.29 3.96 4.31 100 4.00 4.49 10000 -6.60% -51.81%
ENJOY TECH. A DL-,00 10.88 -1.09% -0.12 263224 10.85 9.56 11.19 700 10.90 12.10 1000 -0.37% 0.00%
ENVIR.IMP.ACQ.A DL-, 9.92 0.00% 0.00 8945 9.93 9.92 9.94 2000 9.92 9.94 19500 -0.30% 0.00%
EPIPH.TECH.ACQ. A DL 9.79 0.20% 0.02 18150 9.77 9.76 9.80 4000 9.73 9.79 2000 0.10% 0.00%
Equinix 821.02 1.34% 10.86 308843 815.77 811.77 824.54 100 740.00 838.90 100 5.07% 14.96%
EUCRATES BIOMEDIC 9.78 - - - - - - 1000 9.71 10.99 2200 0.00% 0.00%
EUROP.BIOT.ACQ.A DL- 9.71 - - - - - - 500 9.62 9.85 500 0.00% 0.00%
EUROP.SUST.CL.A DL-, 9.96 0.30% 0.03 93672 9.94 9.94 9.97 1000 9.94 10.25 1100 0.50% 0.00%
EVO ACQ. CL.A DL-,00 9.75 - - - - - - 1000 9.64 9.80 1000 -0.10% 0.00%
eXp World Holdings 52.02 1.88% 0.96 927105 50.68 50.04 52.13 500 51.81 52.50 100 7.06% 64.83%
EZCORP 7.64 -2.18% -0.17 344521 7.83 7.61 7.83 100 7.20 8.40 400 -4.50% 59.50%
EZFILL HOLDINGS DL-, 2.91 -2.02% -0.06 757233 2.99 2.71 2.99 300 2.86 2.95 1500 -6.43% 0.00%
Fang Holdings ADR A 5.95 -4.65% -0.29 2322 6.09 5.92 6.09 400 5.65 7.50 100 2.50% -55.60%
FATHOM HOLDINGS INC. 25.50 1.67% 0.42 21826 25.02 23.97 25.80 300 20.00 30.00 100 3.70% -29.25%
FG Financial Group 4.93 -5.01% -0.26 9286 4.90 4.87 4.95 200 2.52 9998.99 100 8.95% 16.82%
FFTH WALL ACQ.III A- 9.95 0.91% 0.09 10715 9.87 9.87 9.95 1000 9.75 9.99 1000 0.81% 0.00%
FINS.ACQ.II CL.A DL- 9.73 -0.10% -0.01 2700 9.72 9.71 9.73 1000 9.64 9.85 100 0.31% 0.00%
FINTECH ACQ. CL.ADL- 10.30 1.18% 0.12 676790 10.18 10.18 10.35 1000 10.25 10.35 1000 2.69% 0.00%
FINTECH ACQ. CLA DL- 9.79 0.10% 0.01 202699 9.80 9.78 9.80 1000 9.50 9.80 3900 0.00% 0.00%
FRST.RES.SUS.GR.ADL- 9.90 0.41% 0.04 4931 9.86 9.86 9.90 1000 9.81 10.25 400 0.00% 0.00%
FirstCash 90.97 0.40% 0.36 82768 90.73 89.86 91.69 100 40.58 94.44 100 5.11% 29.88%
FIRSTSERVICE 202.08 0.96% 1.92 20562 200.67 200.44 202.44 200 0.01 99999.00 100 3.95% 47.76%
Focus Financial Part 61.48 -0.45% -0.28 459598 62.03 61.30 62.13 100 54.10 68.13 200 5.26% 41.33%
FORES.ACQ.CL.A DL-,0 9.92 0.25% 0.02 1205 9.92 9.92 9.92 2000 9.89 9.95 2000 -0.06% 0.00%
Foresight Autonomous 3.28 12.33% 0.36 8571186 2.88 2.79 3.42 300 3.53 3.55 400 15.90% -19.61%
FORT.SUST.SOL.A DL-, 9.74 - - - - - - 200 9.72 9.86 400 0.00% 0.00%
FORUM MERG.IV A DL-, 9.75 0.10% 0.01 978 9.72 9.72 9.76 800 9.72 9.76 3500 0.10% 0.00%
FOXWAYNE ENTRPR.ADL- 9.91 -0.10% -0.01 30578 9.91 9.91 9.91 1000 9.75 199999.99 100 0.30% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.81 0.31% 0.03 1212 9.77 9.77 9.81 1000 9.70 9.81 1000 0.20% 0.00%
Freedom Holding 65.94 -1.07% -0.71 422960 66.70 65.45 66.80 100 65.00 65.90 600 4.17% 28.51%
FRONTIER ACQ.CORP. C 9.75 0.00% 0.00 12050 9.72 9.71 9.75 100 9.74 9.75 300 -0.10% 0.00%
FRONTIER INV.CORP.A- 9.84 - - - - - - 1000 9.65 9.84 2500 0.00% 0.00%
FRP HLDGS INC. DL-,1 55.99 -0.52% -0.29 7659 56.21 55.99 56.76 100 0.01 199999.99 100 -0.16% 22.92%
FS DEVELOPM.II A DL- 9.99 -0.50% -0.05 350 10.00 9.99 10.00 9900 9.95 10.04 1000 0.40% 0.00%
FTAC ATHENA ACQ.A -, 9.93 - - - - - - 3000 9.85 10.04 400 0.00% 0.00%
FTAC HERA ACQ.A DL-, 9.75 -0.10% -0.01 1658 9.75 9.75 9.77 500 9.74 9.77 400 0.10% 0.00%
FTAC PARN.ACQ.A DL-, 9.77 - - - - - - 2300 9.67 9.98 3000 0.00% 0.00%
Futu Holdings 71.80 -0.88% -0.64 6933576 73.12 71.32 74.98 200 72.50 72.55 300 12.66% 56.94%
G3 VRM ACQUIS. A DL- 9.97 0.00% 0.00 30135 9.97 9.97 9.97 700 9.95 9.99 600 -0.30% 0.00%
GAMINGHOSP.CL.A DL-, 9.77 0.10% 0.01 307 9.77 9.77 9.77 1000 9.65 9.92 2000 0.41% 0.00%
Gaming & Leisure Pro 49.23 -0.18% -0.09 471264 49.48 49.08 49.73 100 48.57 50.00 300 -0.20% 16.11%
Gaucho Group 3.02 0.00% 0.00 88289 3.00 2.86 3.02 100 2.90 3.04 2500 -0.98% -57.91%
GCM GROSVENOR INC 11.52 1.41% 0.16 116601 11.32 11.27 11.55 500 10.00 11.98 300 1.23% -13.51%
GENN INCO 6.96 -2.45% -0.17 105311 7.40 6.65 7.40 200 6.78 7.49 500 -16.08% 0.00%
GIGCAPITAL4 INC. DL- 9.91 0.20% 0.02 1041127 9.89 9.87 9.92 2000 9.85 9.91 2000 0.20% 0.00%
NYVATEX OIL COR DL-, 9.91 0.10% 0.01 2544 9.91 9.91 9.91 1000 9.74 9.91 200 0.71% 0.00%
GLADSTONE ACQ.CLA DL 9.98 - - - - - - 200 9.90 10.01 5000 0.00% 0.00%
Gladstone Commercial 21.65 -1.10% -0.24 140958 21.95 21.63 21.95 1000 21.42 21.92 2300 -0.41% 20.28%
Gladstone Land 23.09 0.79% 0.18 530660 23.10 22.95 23.17 800 22.75 23.87 500 0.17% 57.72%
GLASS HOUS.ACQ.A DL- 9.75 0.31% 0.03 1114 9.70 9.70 9.75 1000 9.62 9.80 1000 0.00% 0.00%
GLENFARNE MERGER A - 9.72 0.21% 0.02 2884 9.72 9.72 9.72 100 9.60 9.75 225200 -0.61% 0.00%
GLOBAL CONS.ACQ. DL- 9.90 0.10% 0.01 84399 9.92 9.89 9.94 5000 9.89 10.00 100 0.20% 0.00%
GLB.PRT.ACQ.II A DL- 9.78 0.10% 0.01 6264 9.79 9.75 9.79 1000 9.66 9.85 800 0.31% 0.00%
GLBL SELF STORAGE DL 5.37 4.68% 0.24 54383 5.28 5.13 5.38 100 5.11 5.33 200 2.29% 33.92%
GLB.SYN.ACQ. CL.ADL- 9.79 -0.20% -0.02 5813 9.79 9.79 9.79 1000 9.70 9.84 1500 0.00% 0.00%
GLOBIS ACQUISITION 10.07 0.00% 0.00 5881153 10.07 10.05 11.00 500 10.35 10.40 300 0.00% 0.00%
GOAL ACQ.CORP. DL-,0 9.75 0.00% 0.00 12228 9.72 9.72 9.75 1000 9.66 9.80 1000 0.21% 0.00%
GOBI ACQ.CORP.A DL - 9.78 - - - - - - 300 9.66 9.78 10000 0.00% 0.00%
GOLDEN ARR.MERG.ADL- 9.72 -0.10% -0.01 1055 9.72 9.72 9.72 1000 9.60 10.00 100 -0.51% 0.00%
GOLDEN PATH ACQ.ADL- 9.95 -0.10% -0.01 11902 9.97 9.95 9.98 2000 9.92 9.98 4000 0.10% 0.00%
GOLDENBRIDGE ACQUISI 9.93 0.00% 0.00 6239 9.95 9.93 9.95 2000 9.80 9.93 3800 0.30% 0.00%
GOOD WORKS II ACQ. - 9.79 0.10% 0.01 35103 9.80 9.77 9.80 1000 9.73 9.80 4400 0.20% 0.00%
GORES GUGGENH.A DL-, 10.22 0.20% 0.02 2746091 10.20 10.08 10.30 2000 10.15 10.19 1100 2.10% 0.00%
GORES HLDG.VII A DL- 9.84 0.00% 0.00 9409 9.81 9.81 9.84 9600 9.77 9.90 700 0.20% 0.00%
GORES HLDGS VIII A - 9.77 - - - - - - 1000 9.70 9.80 1000 0.00% 0.00%
GORES METR.II A DL-, 9.95 0.20% 0.02 51166 9.95 9.93 9.95 1900 9.94 9.96 400 0.00% 0.00%
GOR.TECH.PRT.II ADL- 9.78 0.20% 0.02 2845 9.78 9.78 9.80 1900 9.76 9.82 100 0.00% 0.00%
GORES TECH.PRT.A DL- 9.85 0.20% 0.02 59809 9.82 9.82 9.85 300 9.78 9.95 100 0.00% 0.00%
GREAT ELM GROUP NEW- 2.14 2.39% 0.05 13031 2.08 2.08 2.16 200 2.05 2.20 200 1.42% -25.69%
GREY ACQU 10.22 0.29% 0.03 6090 10.21 10.20 10.22 100 10.20 12.85 100 0.29% 1.39%
GRP.NINE ACQ.CL.ADL- 9.76 0.00% 0.00 4811 9.73 9.73 9.76 1000 9.66 9.77 20000 0.51% 0.00%
GROWTH CAP.ACQ.A -,0 9.95 0.15% 0.01 15415 9.93 9.93 9.95 100 9.89 9.95 12700 -0.05% 0.00%
GUAE AI 2.26 -8.13% -0.20 145049 2.42 2.16 2.45 100 2.22 2.42 300 -34.87% 0.00%
GX ACQ.CORP.II A DL- 9.75 0.62% 0.06 7026 9.75 9.75 9.75 1000 9.62 9.81 1100 0.62% 0.00%
GYRODYNE LLC DL-,01 12.75 -0.00% -0.00 802 12.75 12.75 12.84 500 12.01 13.75 500 0.00% 0.00%
HAM.LN.AL.HL.I A DL- 9.75 -0.31% -0.03 8101 9.76 9.75 9.76 1000 9.67 9.80 1000 -0.31% 0.00%
HAMILTON LANE INC DL 99.00 1.53% 1.49 131470 97.89 97.61 99.08 100 0.01 99999.00 100 8.56% 26.84%
HARBOR CUSTOM DEV. 1.83 -3.17% -0.06 111410 1.87 1.81 1.89 100 1.84 1.92 100 -8.96% -58.03%
HAYMAKER ACQ.III A - 9.72 -0.10% -0.01 27607 9.73 9.72 9.76 100 9.64 9.75 500 -0.51% 0.00%
HEALTH ASS. CL.A DL- 9.81 0.20% 0.02 521161 9.79 9.79 9.82 9000 9.78 9.83 1500 0.10% 0.00%
HEALTH SCIENCE 2 DL- 9.87 0.36% 0.04 12770 9.86 9.84 9.89 1000 9.75 9.89 200 0.20% -22.95%
HEALTHCARE CAP.A DL- 9.92 0.10% 0.01 268899 9.89 9.89 9.92 1000 9.88 9.94 2000 0.30% 0.00%
HEALTHCARE SRV. ADL- 9.76 0.00% 0.00 49213 9.73 9.73 9.77 600 9.67 10.19 100 0.00% 0.00%
HEALTHC.CAT.AC.A DL- 9.94 -0.05% -0.01 46235 9.93 9.93 9.95 3000 9.92 9.95 2000 -0.05% 0.00%
HEALTHW.ACQ. CLA DL- 9.73 -0.41% -0.04 354 9.73 9.73 9.73 1000 9.67 9.73 100 0.00% 0.00%
HELIX ACQ. CL.A DL-, 9.90 -0.20% -0.02 34294 9.88 9.88 9.91 3000 9.85 9.99 1000 0.00% -12.93%
HENNESSY ADVISORS IN 10.96 1.01% 0.11 27715 10.93 10.59 10.96 100 10.45 11.00 500 5.38% 28.71%
HENNESSY CAP.CL.ADL- 9.92 0.00% 0.00 129710 9.92 9.91 9.93 1000 9.90 9.95 5100 0.20% 0.00%
Heritage Global 1.83 -3.17% -0.06 14275 1.87 1.83 1.87 5000 1.80 1.90 100 -4.69% -31.20%
HIVE Blockchain Tech 3.56 -5.32% -0.20 10002528 3.71 3.49 3.74 3300 3.68 3.69 100 13.74% 88.36%
HOME P.C. DL -,00000 4.40 1.62% 0.07 60922 4.35 4.30 4.45 200 4.35 4.51 1000 6.54% 0.00%
Horizon Technology F 17.19 -0.06% -0.01 75402 17.20 16.93 17.20 100 16.99 17.20 100 -0.46% 29.83%
Host Hotels & Resort 16.89 0.84% 0.14 5389739 16.74 16.68 17.00 100 16.75 16.94 100 0.66% 15.45%
HUDSON CAP INC DL-,0 2.14 -4.89% -0.11 77867 2.24 2.11 2.37 1000 2.16 2.37 100 -13.36% -40.88%
HUDS.EXEC.INV.III A- 9.74 - - - - - - 1100 9.72 9.75 500 -0.10% 0.00%
HUDS.EX-INV.II A DL- 9.76 - - - - - - 500 9.66 9.80 1000 0.00% 0.00%
HUMANCO ACQ.A DL-,00 9.85 -0.00% -0.00 19051 9.82 9.81 9.85 1000 9.69 10.86 3000 -0.31% 0.00%
HYWN HLDG 6.42 0.46% 0.03 16099 6.30 6.20 6.42 100 6.11 8.00 400 2.19% 0.00%
IG ACQUISITION CORP. 9.85 0.00% 0.00 21588 9.84 9.82 9.85 5000 9.77 9.90 1000 0.61% -2.76%
IGNYTE ACQUISITIODL- 9.81 0.20% 0.02 598 9.78 9.78 9.81 1000 9.69 9.90 1200 0.20% 0.00%
INDEPEND.HLDG. A DL- 9.78 0.31% 0.03 363591 9.72 9.71 9.78 100 9.75 9.82 4200 0.72% 0.00%
INDUS REALTY TRUST D 68.55 0.07% 0.05 7862 68.08 68.08 68.99 100 0.03 68.55 300 2.67% 9.68%
Industrial Logistics 27.86 -1.90% -0.54 236965 28.15 27.84 28.18 200 27.77 39.00 100 0.61% 19.62%
INSU ACQ. CL.A DL-,0 9.79 - - - - - - 1000 9.66 9.79 300 -0.10% 0.00%
Interactive Brokers 74.48 0.51% 0.38 596701 74.26 73.34 74.57 100 74.51 75.00 400 4.77% 22.26%
Intercure 6.59 -2.08% -0.14 20129 6.68 6.58 6.68 1500 6.75 7.27 1600 -7.05% 13.93%
INTERNAT.MED.ACQ.DL- 9.83 0.20% 0.02 137415 9.78 9.78 9.84 5000 9.78 9.84 500 0.20% 0.00%
INTP.IV INF.PRT.ADL- 9.72 - - - - - - 1000 9.64 9.75 1000 0.31% 0.00%
INVESTCORP CRED.MG. 5.45 -0.91% -0.05 21593 5.50 5.45 5.50 400 5.43 5.69 1400 -0.73% 14.50%
IPSIDY INC. DL-,0001 12.72 -0.24% -0.03 57401 12.75 12.08 13.00 100 12.00 13.00 100 5.47% 0.00%
IRON SPARK I INC.CL. 10.00 0.00% 0.00 2607 10.00 10.00 10.00 5000 9.95 10.02 200 0.30% 0.00%
IRSA PROP. COM. ADR/ 2.77 0.36% 0.01 215566 2.76 2.67 2.78 100 2.71 2.80 100 8.20% 29.74%
ISLEW.HLTHC.ACQ. DL- 9.84 0.00% 0.00 25697 9.81 9.81 9.84 1000 9.76 9.95 1000 0.20% 0.00%
ITHAX ACQ.CORP.CL.A 9.75 - - - - - - 5000 9.68 9.98 600 0.00% 0.00%
ITIQUIRA ACQ. A DL-, 9.74 - - - - - - 1000 9.70 9.75 100 0.00% 0.00%
JACK CREEK INV. ADL- 9.75 -0.20% -0.02 239232 9.73 9.73 9.75 1000 9.70 9.75 1200 -0.31% 0.00%
JAWS HURR.ACQ. A DL- 9.78 0.00% 0.00 308 9.78 9.78 9.78 4100 9.75 9.78 8000 0.20% 0.00%
JAWS JUGG.ACQ.A DL-, 9.77 0.76% 0.07 762 9.77 9.75 9.77 1000 9.60 9.77 9700 0.00% 0.00%
JIAYIN GRP.INC.SP.AD 4.23 -0.24% -0.01 159138 4.27 4.12 4.43 700 4.13 4.45 1000 9.59% 38.69%
JIYA ACQ.CORP.CL.A - 9.78 0.10% 0.01 4520 9.79 9.78 9.79 1000 9.71 9.80 1000 0.00% -5.05%
JOFF FINTECH CL.ADL- 9.75 - - - - - - 5000 9.71 9.76 400 0.00% 0.00%
JUPITER AC. CL.A DL- 9.68 0.10% 0.01 5078 9.68 9.68 9.68 100 9.60 9.70 5000 0.00% 0.00%
KADEM S.IM.CO. A DL- 9.71 - - - - - - 1000 9.65 9.80 1000 0.00% 0.00%
KAIROS ACQ. CL.A DL- 9.77 0.00% 0.00 1114 9.76 9.76 9.77 1000 9.66 9.80 100 -0.10% 0.00%
KERNEL GRP.HLDG.A -, 9.75 -0.10% -0.01 134 9.75 9.75 9.75 1000 9.65 9.90 2000 0.21% 0.00%
KHOSLA V.A.CL.A DL-, 9.97 0.20% 0.02 39601 9.95 9.95 9.97 5000 9.95 9.97 1200 0.61% 0.00%
KHOS.V.A.C.III A DL- 9.83 0.10% 0.01 98585 9.80 9.79 9.87 300 9.60 9.88 2400 0.31% 0.00%
KHOS.V.A.C.II A DL-, 10.05 -0.89% -0.09 524598 10.14 10.04 10.18 800 10.12 10.20 400 0.40% 0.00%
KINS TECHNOLOGY ADL- 9.94 -0.07% -0.01 102561 9.95 9.94 9.95 1000 9.89 10.10 1100 -0.27% 0.00%
KISMET ACQ.THREE A - 9.73 0.21% 0.02 10444 9.72 9.70 9.73 1100 9.50 9.75 200 0.21% 0.00%
KISMET ACQ.TWO A DL- 9.73 -0.10% -0.01 2268 9.73 9.73 9.73 500 9.64 9.77 1000 0.00% 0.00%
KL ACQ.CORP. CL.ADL- 9.76 0.41% 0.04 132706 9.75 9.73 9.76 1000 9.70 9.77 1000 0.41% 0.00%
KLUDEIN I ACQ. A DL- 9.85 0.00% 0.00 302 9.84 9.84 9.85 1000 9.79 9.99 600 0.00% 0.00%
L CATT. AS. ACQ.ADL- 9.74 - - - - - - 900 9.54 9.75 500 0.00% 0.00%
LAKESHORE ACQ.I DL-, 9.80 0.00% 0.00 186320 9.83 9.80 9.83 200 9.76 9.82 400 -0.41% 0.00%
LAMAR ADVERTISING A 115.88 -2.24% -2.65 406429 118.74 115.65 118.92 200 106.37 120.74 100 -2.73% 39.25%
LANDCAD.HLD.IV A DL- 9.73 -0.51% -0.05 80208 9.79 9.73 9.79 5000 9.64 9.78 400 0.00% 0.00%
LANDMARK INFRAS.PART 16.41 -0.12% -0.02 25609 16.39 16.39 16.43 200 16.13 16.50 800 0.18% 53.08%
LAZ.GRW.ACQ.I A DL-, 9.73 - - - - - - 1000 9.60 9.80 1000 0.00% 0.00%
LDH GROWTH I CL.A -, 9.76 -0.41% -0.04 10550 9.75 9.72 9.80 2000 9.68 9.80 10000 0.00% 0.00%
LEAD EDGE GRW.A DL-, 9.77 0.31% 0.03 33558 9.71 9.71 9.77 1000 9.50 9.82 100 -0.61% 0.00%
LEFTERIS ACQ. A DL-, 9.79 0.10% 0.01 194669 9.77 9.77 9.82 4000 9.75 9.85 500 0.10% -5.41%
LendingTree 146.20 -2.29% -3.42 490315 148.29 145.93 154.34 200 138.15 162.00 100 -5.15% -46.60%
LERER HIP.ACQ. A DL- 9.79 -0.10% -0.01 14346 9.83 9.79 9.83 1000 9.65 9.80 25400 -0.10% 0.00%
LEVERE HLDG.CL.A DL- 9.73 0.00% 0.00 1470 9.71 9.69 9.73 900 9.54 9.73 900 0.10% 0.00%
Lexinfintech Holding 5.90 -1.01% -0.06 2245711 5.98 5.86 6.13 100 5.91 5.95 200 4.98% -11.94%
LIBERTY MED.ACQ.ADL- 10.10 0.30% 0.03 164570 10.06 10.06 10.17 5000 10.05 10.15 1000 0.30% 0.00%
LIGHTJUMP ACQ. DL-,0 9.83 0.00% 0.00 92000 9.84 9.83 9.84 1000 9.80 9.88 400 0.10% 0.00%
LIGHTWAVE LOGIC INC. 9.50 3.26% 0.30 249630 9.20 8.90 9.50 1500 9.25 9.97 500 6.03% 921.51%
LION GRP.HLD.ADR DL- 2.32 -3.73% -0.09 447841 2.37 2.24 2.38 200 2.26 2.32 100 4.98% 20.21%
LIONHEART ACQ. A DL- 9.92 -0.20% -0.02 14410 9.94 9.92 9.94 8900 9.92 9.93 44400 0.00% -1.59%
LIVE OAK ACQ. A DL-, 12.18 -4.69% -0.60 594353 12.66 12.10 12.93 400 12.51 12.55 400 -2.01% 0.00%
LM Funding America 6.58 2.49% 0.16 2918845 6.29 6.10 7.36 900 6.30 6.54 1000 38.53% 96.42%
LMF ACQ.OPP.CL.A DL- 10.00 0.24% 0.02 247370 9.99 9.95 10.13 4900 9.91 10.00 300 0.00% 0.00%
LOGAN RIDGE FIN. DL- 25.02 0.56% 0.14 9133 25.00 24.85 25.10 100 1.00 28.40 2000 -0.12% 0.00%
LOGISTICS I.T. A DL- 9.80 - - - - - - 1000 9.60 9.92 2800 0.00% 0.00%
LPL Financial 174.90 0.91% 1.57 680742 173.42 172.74 175.02 100 0.01 99999.00 100 1.39% 67.82%
Lucid Group A 24.11 -1.43% -0.35 16383975 24.03 23.41 24.19 600 24.63 24.67 2000 0.12% 140.86%
LUX HL.TEC.ACQ.A DL- 9.85 0.15% 0.01 30847 9.84 9.83 9.85 5200 9.80 9.95 1000 0.31% -8.37%
MACONDR.CAP.I A DL-, 9.82 0.00% 0.00 61862 9.80 9.79 9.82 1600 9.79 9.83 100 0.31% 0.00%
MALACCA STR.ACQ. A - 9.93 -0.20% -0.02 29952 9.94 9.93 9.94 5000 9.89 10.25 2400 -0.20% 0.20%
MALLARD ACQ. DL-,000 9.98 - - - - - - 1000 9.75 10.05 1700 0.00% 0.00%
MANHATT. BRIDGE C. D 6.11 -1.36% -0.08 30561 6.16 6.04 6.24 100 6.01 6.25 100 -1.83% 17.20%
MAQUIA CAPI.AC.A DL- 10.08 0.41% 0.04 6717765 10.04 10.03 11.00 7000 10.31 10.54 500 0.80% 0.00%
Marathon Digital Hol 49.46 -2.85% -1.45 9819511 50.56 47.37 51.13 1500 50.80 50.91 700 1.17% 373.75%
MarketAxess 415.43 1.14% 4.70 156850 409.71 408.54 416.68 500 397.44 434.00 100 2.38% -27.19%
MarketWise A 7.00 -2.91% -0.21 176652 7.20 6.95 7.34 200 6.80 7.09 900 -1.13% -31.77%
Marlin Businessrvice 22.26 -0.09% -0.02 6362 22.27 22.25 22.28 100 22.26 22.75 200 -0.22% 81.86%
MARLIN TECH. CL.ADL- 9.77 0.00% 0.00 29105 9.77 9.76 9.77 1000 9.66 9.80 1100 0.00% 0.00%
MAWSON INFRA.GRP. DL 9.38 -1.78% -0.17 102273 9.50 9.38 9.82 100 9.15 10.43 200 -0.21% 0.00%
MAYS -J.W.- DL 1 33.50 1.52% 0.50 1689 34.36 33.00 34.36 300 10.00 34.00 200 0.00% 0.00%
MCAP ACQ.CL.A DL-,00 9.90 0.20% 0.02 3022107 9.90 9.86 10.25 5000 9.90 10.09 400 0.00% 0.00%
MDJM LTD. 4.11 2.75% 0.11 4741 4.05 4.00 4.25 100 4.00 4.32 100 0.00% -2.14%
MEDALIST DIVERSIF. D 1.21 -3.97% -0.05 71589 1.23 1.20 1.26 200 1.20 1.21 800 0.83% -44.50%
Medallion Financial 8.29 -0.48% -0.04 13641 8.24 8.23 8.32 200 7.51 8.54 200 -2.59% 69.18%
MED.SCIENC.ACQ.A DL- 9.71 0.21% 0.02 41545 9.68 9.68 9.71 1000 9.64 9.73 400 0.06% 0.00%
MEDTECH ACQ. CL.ADL- 9.90 -0.25% -0.03 2254 9.93 9.90 9.94 1000 9.70 20.00 100 0.00% 0.00%
MELI KASZ.PION.A DL- 13.10 2.25% 0.29 122364 12.98 12.82 13.49 1000 12.70 13.50 400 1.85% 0.00%
MERC.ECOMM.CL.A DL-, 9.84 0.20% 0.02 16565 9.82 9.81 9.84 1000 9.60 9.84 200 0.51% 0.00%
MERIDA MERGER I DL-, 10.01 0.10% 0.01 237376 10.00 10.00 10.03 100 9.99 10.92 10000 0.00% -1.86%
MINIM INC. DL-,01 1.65 -5.17% -0.09 62627 1.72 1.60 1.74 100 1.66 1.70 200 0.00% -54.42%
MINK THERAP.INC.DL-, 12.04 -4.37% -0.55 109692 12.48 11.78 12.95 500 12.04 12.04 300 0.33% 0.00%
MINY EQUA 9.95 0.30% 0.03 534538 9.92 9.91 9.95 800 9.91 9.96 300 0.00% 0.00%
MMTEC INC. 1.40 6.87% 0.09 844805 1.29 1.26 1.56 700 1.41 1.50 800 3.70% -4.76%
MODEL PERFORM. CL.A 9.99 0.00% 0.00 75015 9.99 9.99 9.99 30000 9.99 10.02 2400 -0.20% 0.00%
Mogo Inc. 5.23 -5.42% -0.30 705710 5.43 5.16 5.52 200 5.27 5.28 500 -5.08% 38.73%
MoneyGram Internatio 6.70 -3.18% -0.22 1855259 6.86 6.65 6.90 200 6.77 6.87 100 -13.99% 22.60%
MONUMENT CIRCLE ADL- 9.76 0.10% 0.01 2297 9.76 9.75 9.77 1000 9.66 199999.99 100 0.10% 0.00%
MORINGA ACQ.CL.A DL- 9.73 - - - - - - 1000 9.65 9.80 1000 0.00% 0.00%
Morningstar 298.00 2.76% 8.00 108256 289.28 287.02 298.24 100 0.02 99999.00 100 8.59% 28.69%
MOTION ACQUISITION C 9.99 0.00% 0.00 330235 9.99 9.99 10.00 3000 9.96 10.00 700 -0.10% -1.62%
MT.CREST ACQ.II DL-, 9.98 -0.20% -0.02 123587 9.98 9.98 10.85 100 0.01 199999.99 100 -0.15% 0.00%
MT.CREST ACQ.IV DL-, 9.89 0.51% 0.05 3091 9.93 9.89 9.93 2000 9.78 9.87 2400 1.33% 0.00%
MOUN CRES 9.85 - - - - - - 1000 9.70 9.89 100 0.00% 0.00%
Mr. Cooper Group 44.17 -0.47% -0.21 401318 44.29 43.54 44.86 1000 43.90 44.44 100 4.00% 42.35%
MSD ACQ.COR. A DL-,0 9.79 - - - - - - 1300 9.76 10.03 300 0.00% 0.00%
MUDR.CAP.ACQ.II ADL- 9.95 0.10% 0.01 533820 9.93 9.93 10.00 100 9.94 10.00 1000 0.10% 0.00%
NASDAQ Inc 201.72 1.44% 2.86 622693 199.34 199.33 201.94 100 200.00 202.30 300 -0.64% 51.97%
NATURAL ORDER ACQ. C 9.81 0.31% 0.03 4472 9.80 9.79 9.81 3000 9.71 10.01 300 0.20% 0.00%
Navient 19.98 0.35% 0.07 991306 19.96 19.89 20.33 300 19.98 21.08 500 0.00% 103.46%
NEUROONE MED.TECH.DL 2.95 0.68% 0.02 116915 2.90 2.82 2.98 300 2.85 2.95 400 -1.67% 0.00%
New Mountain Finance 14.07 0.86% 0.12 206478 13.94 13.94 14.09 500 13.65 14.25 200 3.15% 23.86%
NEW VISTA ACQ.A DL-, 9.84 0.92% 0.09 807475 9.73 9.72 10.31 400 9.80 9.85 4000 1.03% 0.00%
NEW YORK MTG TRUST D 4.43 -0.45% -0.02 1717267 4.45 4.42 4.47 1100 4.45 4.48 10100 2.31% 20.05%
NEWB.STR.ACQ.A DL-,0 9.74 0.41% 0.04 1715 9.74 9.74 9.74 1000 9.64 9.80 900 0.00% 0.00%
NEWMARK GRP CL.A DL- 15.00 0.33% 0.05 746261 14.94 14.84 15.03 100 14.41 15.32 500 1.63% 105.76%
Newtek Business Serv 30.02 -0.40% -0.12 479052 30.19 29.60 30.51 100 29.85 29.95 300 7.02% 52.46%
NEXTG.A.C.CL.A DL-,0 9.91 0.10% 0.01 557099 9.90 9.89 10.01 8800 9.91 10.00 400 0.10% 0.00%
NICHOLAS FINL INC. 11.77 -1.92% -0.23 1028 11.70 11.70 11.90 1500 11.60 9998.98 100 -2.32% 40.45%
NIGHTDRAG.ACQ.A DL-, 9.77 0.21% 0.02 102725 9.75 9.75 9.77 900 9.52 9.82 2000 0.21% 0.00%
NOBLE ROCK ACQ.A DL- 9.72 - - - - - - 2000 9.65 10.00 1000 0.00% 0.00%
NOCTURNE ACQ.CL.ADL- 9.96 - - - - - - 5700 9.96 10.00 3700 0.00% 0.00%
NORTH ATLANT.ACQ.A - 9.75 0.00% 0.00 101 9.75 9.75 9.75 1000 9.64 9.75 200 0.21% 0.00%
North Mountain Merge 9.80 0.05% 0.01 400 9.81 9.80 9.81 1000 9.75 11.15 100 0.26% -5.08%
NORT.L.A.CORP. A DL- 10.01 - - - - - - 600 9.98 10.06 100 0.00% 0.00%
Northern Trust 125.32 0.07% 0.09 678699 125.59 124.73 126.67 100 122.75 151.52 100 3.69% 34.55%
NOVA VISION ACQ. DL- 9.88 - - - - - - 2000 9.88 10.20 100 0.00% 0.00%
OCA ACQ. CL.A DL-,00 9.87 - - - - - - 1500 9.80 9.95 100 0.00% 0.00%
OCEANTECH ACQ.I A -, 9.94 0.00% 0.00 4546 9.96 9.94 9.96 1000 9.80 9.97 9900 -0.20% 0.00%
Office Properties Tr 26.95 -3.27% -0.91 206926 27.34 26.91 27.47 100 26.62 28.64 100 -4.23% 18.62%
OMEGA ALPHA CL.A DL- 9.74 0.00% 0.00 273637 9.77 9.74 9.77 1000 9.67 9.90 1000 0.10% 0.00%
OMNIQ CORP. DL-,001 9.89 -1.14% -0.11 41061 10.25 9.53 10.49 100 9.50 11.35 1000 1.39% 96.15%
OP.EQ.PR.OP.WT.A DL- 9.78 - - - - - - 1000 9.66 10.00 200 0.00% 0.00%
Open Lending A 33.24 -4.10% -1.42 483367 34.99 33.11 34.99 100 33.50 34.00 1000 -5.08% -4.92%
Opendoor Technologie 23.39 -1.56% -0.37 4877670 23.65 22.98 23.65 100 23.38 23.50 100 -0.17% 2.90%
Optibase 10.92 - - - - - - 100 3.01 11.74 100 0.00% 0.00%
ORION ACQ.CORP.A DL- 9.77 0.51% 0.05 560444 9.71 9.71 9.77 200 9.74 9.77 10000 0.00% 0.00%
OTR ACQUISITION DL-, 10.10 - - - - - - 2000 10.05 10.10 100 0.00% 0.00%
OXBRIDGE ACQ.CL.A -, 9.86 - - - - - - 1100 9.86 9.92 5000 0.00% 0.00%
OXUS ACQU 9.85 -0.10% -0.01 45842 9.87 9.84 9.87 100 9.80 9.95 100 0.00% 0.00%
OYSTER ENT.ACQ.A DL- 9.76 - - - - - - 1000 9.65 10.05 500 0.00% 0.00%
PACO ACQU 9.95 2694.16% 9.59 6457 10.00 0.34 0.36 5100 0.34 0.47 700 2826.47% 0.00%
PALTALK INC. DL -,00 7.06 -2.62% -0.19 3556950 7.24 7.00 8.12 200 6.90 6.98 100 -8.43% 383.56%
PANACEA ACQ.II A DL- 9.75 - - - - - - 100 9.60 14.44 200 0.00% 0.00%
PATHFINDER ACQ.A DL- 9.92 0.10% 0.01 99741 9.91 9.91 9.92 2000 9.90 9.93 200 0.10% 0.00%
PATRIA INV. CL.A DL- 16.78 -1.18% -0.20 694541 17.04 16.65 17.05 200 15.00 21.50 100 -1.64% 0.00%
PEREL.WEINB.PARTN.A- 13.99 1.75% 0.24 81468 13.75 13.53 14.03 100 13.50 15.00 1000 -0.14% 0.00%
PETRA ACQ. INC. DL-, 10.09 -0.20% -0.02 1570 10.15 10.09 10.15 500 10.09 10.14 100 -0.20% 0.40%
PHENIXFIN CORP. DL - 42.88 0.89% 0.38 1372 42.00 42.00 42.88 1000 19.91 43.00 100 0.00% 0.00%
Phillips Edison & Co 30.68 -1.41% -0.44 132931 31.08 30.37 31.63 200 28.41 32.20 700 -2.39% 0.00%
PHP VENT.ACQ.A DL-,0 10.00 1.01% 0.10 604 10.00 9.96 10.10 500 9.70 10.00 10000 0.00% 0.00%
PINE TECH.ACQ. A DL- 9.69 - - - - - - 1000 9.67 9.80 1000 -0.35% 0.00%
PIONEER MERGER A DL- 9.95 -0.10% -0.01 115170 9.94 9.94 9.96 9000 9.94 9.99 1800 0.10% 0.00%
PLUM A.C.I CL.A DL-, 9.69 - - - - - - 500 9.62 9.76 5100 0.00% 0.00%
POEMA GLB.HLD. A DL- 9.87 0.00% 0.00 20551 9.86 9.86 9.88 100 9.87 9.91 1000 -0.10% 0.00%
PONO CAPI 9.95 -0.10% -0.01 23030 9.92 9.87 9.96 200 9.95 9.96 100 0.15% 0.00%
POP.HLTH.INV. A DL-, 9.78 0.00% 0.00 219 9.78 9.78 9.78 1000 9.71 11.25 100 -0.10% 0.00%
PORTAGE FINT.ACQ.A - 9.75 - - - - - - 100 9.73 9.80 5100 0.00% 0.00%
POTLATCHDELTIC CORP. 55.49 2.04% 1.11 366096 54.70 54.70 55.63 100 54.40 58.05 200 0.47% 10.94%
PW+DG.INF.ACQ.A DL-, 11.64 5.82% 0.64 2332287 11.13 11.06 11.99 100 11.80 11.90 900 8.99% 0.00%
POWERED BRANDS A DL- 9.77 - - - - - - 300 9.71 9.77 1000 0.03% 0.00%
PRA Group 41.37 0.49% 0.20 131581 41.18 41.03 41.58 700 32.00 44.85 100 -3.72% 4.31%
Presidio Property Tr 3.95 -1.74% -0.07 75150 3.98 3.91 4.02 100 3.77 4.11 2000 3.67% -6.84%
PRIVET.ACQ.CL.A DL-, 9.76 - - - - - - 2000 9.64 9.80 1800 0.00% 0.00%
PROGRESS ACQ.CL.ADL- 9.82 - - - - - - 1000 9.70 9.90 1000 0.00% 0.00%
PROP.SOL.ACQ.II ADL- 9.73 0.10% 0.01 1023 9.73 9.73 9.73 100 9.66 14661.41 100 0.04% 0.00%
PROPT. INV. CL.A DL- 9.79 0.00% 0.00 5344 9.75 9.75 9.79 1000 9.72 9.85 1000 0.00% 0.00%
PROSPECTOR CAP.A DL- 9.74 0.05% 0.01 3811 9.74 9.73 9.75 1000 9.66 9.76 300 0.26% 0.00%
PROVIDENT ACQ. A DL- 9.77 0.00% 0.00 2596 9.77 9.76 9.77 100 9.70 9.78 3800 0.10% 0.00%
PUHUI WEALTH INV.MG. 1.75 -9.79% -0.19 508700 1.92 1.72 1.95 200 1.74 1.92 100 -16.67% -25.85%
PUYI INC. ADR/1,5 5.90 1.03% 0.06 61625 5.70 5.65 6.00 500 5.91 6.48 500 -1.67% 0.00%
PWP FORWARD AC.A DL- 9.76 - - - - - - 1000 9.74 9.80 1000 0.00% 0.00%
Q+K INTL. SP.ADR/30 0.83 -2.12% -0.02 100747 0.78 0.76 0.83 200 0.77 0.83 100 7.47% -69.24%
QUEENS GAMB.GRW.CAP. 9.90 0.10% 0.01 58688 9.89 9.88 9.90 2000 9.81 9.91 600 0.10% 0.00%
RADIUS GL INF.A DL - 17.45 0.11% 0.02 832316 17.38 17.21 17.78 100 14.69 34.00 100 3.56% 35.80%
RECHARGE ACQ. A DL-, 9.90 0.00% 0.00 3698 9.88 9.88 9.90 2000 9.82 9.95 1000 0.30% -2.85%
REDFIN CORP. DL-,001 51.26 -2.12% -1.11 597656 51.91 50.26 52.05 100 48.55 53.50 100 -0.33% -25.31%
Regency Centers 70.02 0.01% 0.01 389168 70.19 69.71 70.55 100 55.54 70.45 100 -0.91% 53.59%
REINV.TECH.PRT.Y A - 9.97 -0.10% -0.01 730227 9.99 9.97 9.99 9000 9.97 9.99 900 0.00% 0.00%
RESEAR.ALLIAN.II A - 9.85 - - - - - - 1000 9.63 199999.99 100 0.00% 0.00%
Retail Opportunity I 18.23 0.55% 0.10 834417 18.13 18.09 18.32 100 16.64 20.08 200 -1.57% 36.15%
REVOL.HLTHC.ACQ. A - 9.79 -0.10% -0.01 791 9.79 9.79 9.79 300 9.75 14586.63 100 0.31% 0.00%
Riot Blockchain 28.28 -3.94% -1.16 10903382 29.03 27.57 29.43 200 28.91 28.95 100 1.54% 66.45%
RIVW ACQU 9.69 - - - - - - 2100 9.70 9.74 600 0.00% 0.00%
RMG ACQ.III CL.A DL- 9.75 0.21% 0.02 1551 9.74 9.74 9.76 1000 9.65 11.25 900 0.00% 0.00%
RMR GROUP INC.CL.A D 34.90 -1.94% -0.69 61132 35.43 34.77 35.60 100 30.48 37.25 200 2.77% -9.63%
Robinhood Markets A 39.59 -4.09% -1.69 5916837 41.12 39.59 41.13 5000 40.00 40.10 400 -3.51% 0.00%
ROM.DBDR TEC.AC.ADL- 10.14 0.05% 0.01 23240 10.15 10.13 10.15 1500 10.13 10.16 400 0.05% 0.35%
ROSECLIFF ACQ.A DL-, 9.76 0.41% 0.04 37305 9.74 9.74 9.77 1000 9.65 9.85 1000 0.00% 0.00%
ROTH CH ACQ.III DL-, 9.92 -0.13% -0.01 505 9.92 9.92 9.92 2000 9.91 9.99 1000 -0.23% 0.00%
ROTH CH ACQ.IV DL-,0 9.89 - - - - - - 500 9.79 9.92 2300 0.00% 0.00%
RUNY GROW 12.53 -2.87% -0.37 627565 12.51 12.51 13.00 200 10.80 13.20 100 0.00% 0.00%
RXR ACQ.CORP. A DL-, 9.73 0.31% 0.03 5905 9.73 9.73 9.73 1000 9.65 9.74 800 0.31% 0.00%
Sabra Health Care RE 15.04 -1.96% -0.30 1935457 15.35 15.01 15.38 700 15.00 15.15 200 -1.12% -13.41%
SARISSA CAP. CL.ADL- 9.82 0.10% 0.01 3773 9.80 9.80 9.82 1000 9.79 9.84 300 -0.61% -2.96%
SBA Communications 345.62 1.61% 5.46 746517 341.05 339.63 348.71 100 304.42 372.00 100 5.73% 22.50%
SC.STR.ACQ.ALPH.ADL- 9.76 0.21% 0.02 1209 9.73 9.73 9.76 1000 9.73 9.76 100 -0.20% 0.00%
SCION TECH GR.I ADL- 9.78 0.10% 0.01 41491 9.75 9.75 9.78 1000 9.70 9.79 1000 0.00% 0.00%
SCION TECH II A DL-, 9.80 - - - - - - 1000 9.65 4294.66 100 0.00% 0.00%
SCP+ CO HHLTHC. ADL- 9.75 0.21% 0.02 5600 9.72 9.72 9.75 1000 9.66 10.00 200 -0.10% 0.00%
Security National Fi 8.35 1.09% 0.09 22973 8.14 8.14 8.42 300 8.00 9.30 100 1.83% 0.00%
SEI Investment 64.27 1.15% 0.73 343018 63.68 63.58 64.41 100 51.70 65.00 200 4.33% 11.83%
SEN.CON.ACQ.I A DL-, 9.77 0.00% 0.00 604 9.78 9.77 9.78 1000 9.68 9.80 1000 0.10% 0.00%
SENMIAO TECHN. DL-,0 0.65 -6.12% -0.04 710145 0.70 0.63 0.70 1100 0.65 0.73 1000 -3.74% -38.93%
SENTAGE HLDGS INC.DL 2.33 -12.73% -0.34 422502 2.55 2.30 2.60 500 2.25 2.41 100 -2.10% 0.00%
Service Properties T 11.03 -1.78% -0.20 866388 11.27 10.97 11.29 1000 10.69 11.25 2000 -6.21% -4.00%
SEVEN OAKS ACQ.A DL- 9.94 -0.10% -0.01 10927 9.95 9.92 9.95 300 9.94 9.96 2000 0.10% 0.00%
SHELTER ACQU.I A DL- 9.78 0.54% 0.05 417556 9.79 9.78 9.80 500 9.68 10.29 100 0.18% 0.00%
SIEBERT FINL CORP. D 3.06 -0.97% -0.03 94405 3.09 3.03 3.14 700 3.03 3.06 300 -4.08% -27.14%
SIGMA LITHIUM CORP. 9.19 -1.18% -0.11 114236 9.41 8.75 9.48 200 9.19 9.98 1000 -3.87% 291.06%
SILV.CREST ACQ.A DL- 9.87 0.00% 0.00 93655 9.86 9.86 9.88 1000 9.74 9.90 500 0.10% 0.00%
SILV.SPIKE ACQ.A DL- 9.73 - - - - - - 100 9.63 9.76 100 0.00% 0.00%
SLVB.ENG.MRG.I A DL- 9.72 -0.31% -0.03 2629 9.75 9.72 9.75 300 9.72 10.00 100 0.10% 0.00%
SILV.ASS.MGMT GR.A D 15.80 0.51% 0.08 26289 15.80 15.36 15.86 200 14.20 16.00 100 1.15% 13.75%
SKYDECK ACQ.CL.A DL- 9.71 -0.41% -0.04 150000 9.71 9.71 9.71 1000 9.62 9.78 10000 -0.41% 0.00%
SLAM CORP. CL.A DL-, 9.74 0.10% 0.01 10073 9.74 9.71 9.74 1000 9.63 9.80 3400 0.21% 0.00%
SLM CORPORATION 18.50 0.71% 0.13 2504681 18.45 18.27 18.84 300 18.21 20.00 100 6.20% 49.31%
SOC.CAP.SUVR.3 A DL- 9.87 0.41% 0.04 37046 9.85 9.84 9.87 4000 9.81 10.00 1000 0.00% 0.00%
SOC.CAP.SUVR.1 A DL- 9.89 0.41% 0.04 277005 9.87 9.85 9.90 4000 9.81 9.95 1000 0.21% 0.00%
SOC.CAP.SUVR.2 A DL- 9.89 0.41% 0.04 36284 9.87 9.85 9.89 1000 9.80 9.99 1000 0.00% 0.00%
SOC.CAP.SUVR.4 A DL- 9.85 -0.10% -0.01 47417 9.85 9.83 9.85 4000 9.81 9.97 200 0.00% 0.00%
SoFi Technologies 20.58 -1.95% -0.41 18994501 20.86 20.20 21.06 200 20.36 20.38 300 6.19% 65.43%
SOFTW.ACQ.III CLA DL 9.85 -0.20% -0.02 159 9.85 9.85 9.85 100 9.81 9.87 4000 0.00% 0.00%
SOTHERLY HOTELS DL-, 2.46 -1.85% -0.05 25251 2.48 2.46 2.54 200 2.40 2.65 400 1.23% -1.60%
SPARTACUS ACQ. A DL- 10.09 -0.39% -0.04 49113 10.15 10.01 10.15 100 0.01 10.15 100 -0.29% 0.30%
SPK ACQUISITION DL-, 9.89 -0.10% -0.01 110 9.89 9.89 9.89 1100 9.87 9.90 100 -0.10% 0.00%
SPORTRADAR GRP A SF 22.11 -3.28% -0.75 220880 22.88 21.84 22.88 100 21.00 22.97 200 -8.90% 0.00%
SPORTS VENT.ACQ.ADL- 9.74 - - - - - - 500 9.66 9.90 1000 0.00% 0.00%
SPORTSTEK ACQ.A DL-, 9.73 - - - - - - 100 9.73 9.73 200 0.00% 0.00%
SPRING VAL.ACQ.A DL- 9.93 0.00% 0.00 45561 9.92 9.92 9.94 2500 9.90 9.93 200 -0.10% -1.88%
SPRINGWATER SP.A DL- 9.80 - - - - - - 1000 9.74 9.81 100 0.00% 0.00%
STEPSTONE GROUP A DL 44.64 3.24% 1.40 460128 43.13 42.75 44.78 100 29.93 44.64 200 3.69% 12.16%
STONEBR.ACQ. CL.A DL 9.89 - - - - - - 1600 9.85 9.90 200 0.00% 0.00%
STONEX GROUP INC. DL 71.10 1.15% 0.81 57570 70.40 69.56 71.24 100 68.22 74.12 100 2.63% 22.80%
STRATIM CLOUD A DL-, 9.73 0.00% 0.00 149 9.73 9.73 9.73 1000 9.60 9.83 200 -0.10% 0.00%
STRATUS PROPERTIES D 32.09 1.01% 0.32 14209 32.05 31.48 32.12 100 0.15 32.10 100 1.55% 25.84%
SUMMIT HEA.AC. A DL- 9.70 - - - - - - 1000 9.65 9.75 1000 0.00% 0.00%
SUST.DEV.ACQ.I A DL- 9.79 -0.00% -0.00 610 9.79 9.79 9.79 1000 9.66 4294.64 100 -0.20% 0.00%
SVF I.C.2 CL.A DL-,0 9.84 -0.10% -0.01 7905 9.85 9.84 9.85 300 9.80 10.95 300 0.41% 0.00%
SVF IN.C.3 CL.A DL-, 9.90 -0.00% -0.00 368497 9.90 9.88 9.90 200 9.88 10.15 100 0.40% 0.00%
SVF INVESTMENT A DL- 9.80 0.00% 0.00 145102 9.80 9.80 9.81 3100 9.78 9.80 1700 0.20% 0.00%
SWK HOLDINGS DL-,001 19.38 -0.82% -0.16 4607 19.49 19.12 19.71 100 19.20 20.77 300 -0.41% 34.68%
T. Rowe Price Group 206.79 1.06% 2.17 805680 203.50 203.03 207.50 1000 205.33 211.00 200 3.52% 36.59%
TASTEMAKER ACQ.A DL- 9.80 -0.20% -0.02 296 9.80 9.80 9.80 2000 9.75 9.85 1000 0.00% 0.00%
TB SA ACQ. CL.A DL-, 9.76 - - - - - - 1000 9.63 9.77 10000 0.00% 0.00%
TCV Acquisition A 9.84 -0.10% -0.01 610 9.84 9.84 9.84 5000 9.77 9.99 1500 0.20% 0.00%
TECH+ ENERG.TR.A DL- 9.72 0.10% 0.01 3690 9.71 9.70 9.72 4000 9.65 9.74 400 0.00% 0.00%
TEKK.DIG.ACQ. A DL-, 9.82 0.08% 0.01 34136 9.82 9.78 9.82 1000 9.77 9.95 100 0.00% -2.58%
THAYER VENTURES DL-, 10.12 -0.20% -0.02 240052 10.12 10.12 10.12 1000 10.12 10.25 1000 -0.10% 0.00%
THE REAL BROKERAGE I 1.89 -1.56% -0.03 145329 1.91 1.85 1.92 900 1.92 2.00 5000 3.85% 104.97%
THE VITA 13.95 3.18% 0.43 1878329 13.99 13.79 14.65 300 13.90 13.95 300 0.00% 0.00%
THIMBLE PT.ACQ.A DL- 9.95 0.10% 0.01 23246 9.95 9.94 9.95 2000 9.93 9.96 2000 0.10% 0.00%
Thorn Inm Bldr USD S 20.04 0.07% 0.01 38572 20.00 19.96 20.11 100 20.00 20.07 800 0.12% 0.00%
TH.BR.CP.PR.III ADL- 9.78 0.31% 0.03 108432 9.74 9.74 9.79 3000 9.64 199999.99 100 0.41% 0.00%
TH.BR.CP.PR.IV A DL- 9.68 -0.72% -0.07 852 9.75 9.68 9.75 1000 9.60 9.85 1000 -3.20% 0.00%
TIO TECH A CL. A 9.72 0.31% 0.03 1324 9.70 9.70 9.72 1000 9.65 9.80 1000 0.21% 0.00%
TISHM.SP.INN.II ADL- 9.75 - - - - - - 1600 9.75 9.80 3800 0.00% 0.00%
TRADEUP ACQ.CL.A DL- 9.88 - - - - - - 2000 9.86 9.90 5000 0.00% 0.00%
TRADEUP GLO. A DL-,0 9.81 - - - - - - 4000 9.78 9.90 2000 0.00% 0.00%
Tradeweb Markets A 85.73 1.38% 1.17 330837 84.40 84.11 86.05 100 81.70 86.42 100 2.70% 37.28%
TREMOR INTL LTD SP.A 18.39 -3.41% -0.65 214208 18.56 18.07 18.83 400 18.35 18.47 100 -2.28% 0.00%
TRIBE CAP.GRP.A DL-, 9.75 0.41% 0.04 25134 9.70 9.70 9.75 1000 9.63 9.75 328500 0.00% 0.00%
Trident Acquisitions 13.94 8.74% 1.12 961242 13.47 13.12 14.44 100 13.50 13.94 100 21.22% 16.56%
TRINITY CAP INC. DL 15.97 -1.36% -0.22 91135 15.80 15.80 16.26 400 15.92 20.78 100 -0.19% 0.00%
TUATARA CAP.ACQ.A -, 9.75 0.10% 0.01 6198 9.70 9.70 9.75 300 9.70 9.85 300 0.10% 0.00%
TURMERIC ACQ.CL.ADL- 9.78 0.10% 0.01 53234 9.78 9.78 9.78 1000 9.72 9.80 1100 0.10% -2.20%
Tuscan Holdings 10.12 0.00% 0.00 2382 10.13 10.12 10.13 1000 10.02 10.14 300 0.00% -8.08%
TW.SEAS INV.II A DL- 9.70 0.00% 0.00 26748 9.70 9.70 9.70 1000 9.63 9.71 300 0.00% 0.00%
TZP STRAT.ACQ.A DL-, 9.77 - - - - - - 1300 9.73 9.77 100 0.21% 0.00%
U.S. Global Investor 6.22 -4.01% -0.26 48193 6.45 6.19 6.49 1300 6.05 6.49 10000 4.71% 14.13%
UCOMMUNE INT.CL.A DL 0.93 -5.08% -0.05 127966 0.98 0.92 1.00 600 0.92 1.01 600 -11.43% -85.28%
Uniti Group 14.31 -0.62% -0.09 2313121 14.25 14.17 14.51 300 14.11 14.50 100 19.15% 21.99%
UP Fintech Holding A 8.66 -2.59% -0.23 8489402 8.86 8.54 9.19 300 8.76 8.82 100 9.48% 9.07%
Upstart Holdings 342.56 -3.32% -11.78 3695909 351.78 336.66 353.88 100 344.00 348.01 100 -12.16% 740.64%
VALOR LATIT.ACQ.A -, 9.70 - - - - - - 1000 9.60 9.99 1000 0.00% 0.00%
VALUE LINE INC. DL-, 32.51 4.13% 1.29 10921 31.50 31.50 33.07 100 28.05 32.82 100 0.34% -1.40%
VECTOIQ ACQ.II A DL- 9.77 0.41% 0.04 8104 9.75 9.74 9.77 4000 9.71 10.80 200 0.31% 0.00%
VECTOR ACQ.II CL.A - 9.75 0.21% 0.02 277 9.75 9.75 9.75 6000 9.72 11.00 200 -0.31% 0.00%
VELOCITY ACQ.CL.ADL- 9.87 0.00% 0.00 38624 9.86 9.86 9.88 1000 9.86 9.89 2300 -0.10% 0.00%
VENTOUX CCM ACQ. COR 9.98 0.30% 0.03 24964 9.97 9.96 9.99 4000 9.91 10.09 900 0.30% 0.00%
VENUS ACQ. CORP. DL- 10.03 -0.17% -0.02 18828 10.05 10.03 10.05 500 10.03 10.07 1500 0.09% 0.00%
Vicinity Motor 4.12 -3.06% -0.13 314917 4.26 4.05 4.27 100 4.02 4.25 1200 -24.54% 8.16%
VICKERS VANTAGE IDL- 10.02 0.04% 0.00 8132 10.06 10.02 10.06 200 10.00 10.10 1000 -0.06% 0.00%
VICTORY CAP. CL.A DL 36.95 0.93% 0.34 36485 36.63 36.43 37.29 200 36.79 54.00 100 0.22% 48.93%
Vidler Water Resourc 11.20 0.18% 0.02 42914 11.14 11.10 11.41 100 10.50 17.26 100 -0.27% 19.79%
VINCI PRT.INV.A DL-, 13.33 -4.44% -0.62 301314 13.93 13.28 13.93 200 12.50 13.60 200 -6.78% 0.00%
Vintage Wine Estates 10.21 0.39% 0.04 56851 10.15 9.98 10.32 100 9.95 10.85 500 2.30% 0.79%
Virtu Financial 26.46 1.38% 0.36 476171 25.98 25.77 26.64 100 26.12 26.50 100 4.92% 5.13%
VIRTUOSO ACQ. A DL-, 9.94 0.00% 0.00 35500 9.94 9.93 9.94 7700 9.95 10.10 1000 -0.20% 0.00%
Virtus Investment Pa 325.09 1.21% 3.88 20258 323.00 321.73 326.50 100 0.02 99999.00 100 1.07% 49.81%
VISTAS MEDIA ACQ.A - 10.09 0.00% 0.00 2170 10.09 10.09 10.10 1000 10.01 10.30 100 0.00% 0.00%
VIVID SEATS A DL-,00 11.89 -3.25% -0.40 318488 12.38 11.66 12.61 700 11.00 13.35 500 0.00% 0.00%
VPC IMP.ACQ.CL.A DL- 9.91 -0.30% -0.03 2765 9.94 9.90 9.94 2000 9.86 9.95 1000 -0.10% 0.00%
WALDENCAST ACQ.A DL- 9.80 - - - - - - 300 9.72 14091.19 100 0.20% 0.00%
WHEELER REAL E.NEW D 2.60 2.77% 0.07 38058 2.57 2.51 2.64 1000 2.50 2.65 400 -5.45% -6.14%
WINVEST ACQ.CORP.DL- 9.79 -0.10% -0.01 767964 9.79 9.77 9.81 5000 9.75 9.81 5000 -0.10% 0.00%
WisdomTree Investmen 5.97 0.84% 0.05 1016017 5.92 5.89 5.98 200 5.55 6.00 4200 4.55% 11.59%
WORKSPORT LTD DL -,0 5.68 -0.70% -0.04 175305 5.65 5.49 5.75 100 5.70 5.85 200 -4.22% 91.89%
World Acceptance 204.98 0.68% 1.38 10288 205.87 202.24 205.88 100 196.70 279.00 100 5.39% 100.53%
XIAOBAI MAIMAI (SPAD 5.62 -38.51% -3.52 14667460 8.98 5.14 8.99 5000 5.85 6.00 100 -4.75% 127.53%
XORTX Therapeutics 2.83 -4.07% -0.12 222782 2.99 2.79 3.10 2000 2.61 2.96 500 -6.29% 107.81%
XP INC. DL-,00001 33.64 -1.15% -0.39 8525858 33.74 31.66 34.26 17500 31.32 35.50 2000 -8.36% -15.20%
XPAC ACQ.CL.A DL -,0 9.73 0.72% 0.07 66270 9.66 9.64 9.75 5000 9.64 9.73 900 0.93% 0.00%
YELLOWST.ACQ. A DL-, 10.12 -0.09% -0.01 893 10.12 10.12 10.12 1000 10.00 10.50 1000 -0.09% 0.01%
YUNHONG INT.CL.A DL- 10.57 2.92% 0.30 14745573 10.38 10.26 13.00 500 11.78 11.89 100 2.82% 6.34%
Z-WORK ACQ.CL.A DL-, 9.75 0.10% 0.01 3085 9.75 9.75 9.76 1000 9.65 9.99 200 -0.05% 0.00%
ZANITE ACQ. CL.A DL- 10.13 -0.10% -0.01 19528 10.14 10.13 10.16 100 10.11 10.30 300 0.10% 0.00%
Zillow A 93.68 0.39% 0.36 781879 92.66 92.33 95.14 100 93.33 94.96 100 -0.66% -31.09%
Zillow C 92.21 0.20% 0.18 2932784 91.23 90.70 93.90 100 92.31 92.98 100 -2.91% -28.96%
ZIMMER E.T.ACQ.A DL- 9.79 0.00% 0.00 849 9.79 9.79 9.79 400 9.79 9.80 500 0.41% 0.00%