Financial Services (Enterprise)

The companies in this industry provide technology-based information processing and servicing solutions to companies operating within the financial services industry. Some also offer investment and mortgage-related solutions as part of their core services. Demand is driven by corporate and consumer spending. The profitability of individual companies depends on technical expertise, effective marketing, and interest rates.

Share This Page

Industry Rating

Financial Services (Enterprise) is the #76 ranked industry out of 124, which means it is in the 39 percentile of all industries we cover. That percentile equates to a POWR Industry Rating of D (Sell).

Learn More About POWR Ratings

Rk	Symbol	Name	Last	Open	High	Low	52WK Hi	52WK Lo	Day Chg	YTD Chg	12M Chg	Mkt Cap	50D MA	± 50D	200D MA	± 200D	POWR	Growth	Value	Momentum	Quality	Stability	Sentiment	Industry
1	MORN	Morningstar, Inc.	222.68	223.91	226.14	221.54	255.75	102.59	-2.14 (-0.95%)	-3.84 %	43.50 %	9.54B	230.91	-3.56 %	182.86	21.78 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
2	NNI	Nelnet, Inc.	70.12	72.43	72.49	70.10	74.21	36.70	-1.78 (-2.48%)	-1.57 %	24.88 %	2.69B	70.50	-0.54 %	62.58	12.05 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
3	FAF	First American Corporation (New)	52.74	55.21	55.49	51.60	66.78	29.36	-2.57 (-4.65%)	2.15 %	-14.73 %	5.79B	53.89	-2.13 %	50.88	3.66 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
4	MRLN	Marlin Business Services Corp.	15.18	14.97	15.59	14.97	20.73	4.66	0.08 (0.53%)	25.31 %	-22.11 %	181.78M	12.73	19.23 %	9.04	67.96 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
5	FORR	Forrester Research, Inc.	45.48	45.00	45.64	44.50	46.07	22.45	0.40 (0.89%)	8.54 %	20.51 %	862.48M	42.52	6.96 %	37.25	22.11 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
6	FICO	Fair Isaac Corproation	448.25	463.93	468.09	444.79	530.95	177.65	-16.81 (-3.61%)	-12.29 %	14.82 %	13.11B	489.39	-8.41 %	443.89	0.98 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
7	JFIN	Jiayin Group Inc.	4.74	5.18	5.30	4.71	30.00	1.60	-0.43 (-8.32%)	55.41 %	62.33 %	253.59M	3.85	23.04 %	3.41	39.19 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
8	DBD	Diebold Nixdorf Incorporated	15.00	15.45	15.61	14.66	16.51	2.80	-0.69 (-4.40%)	40.71 %	101.07 %	1.17B	12.51	19.95 %	8.64	73.68 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
9	HGBL	Heritage Global Inc.	3.12	3.14	3.19	3.09	4.20	0.55	-0.03 (-0.95%)	17.29 %	225.00 %	109.80M	3.00	4.02 %	2.30	35.55 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
10	DFIN	Donnelley Financial Solutions, Inc.	23.95	22.70	24.89	22.60	24.89	4.04	1.24 (5.46%)	41.13 %	185.12 %	799.33M	19.45	23.15 %	13.38	79.04 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
11	NAVI	Navient Corporation	12.24	12.54	12.59	12.17	12.90	4.07	-0.25 (-2.00%)	24.64 %	-1.61 %	2.28B	11.13	9.96 %	8.99	36.14 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
12	EVTC	Evertec, Inc.	37.73	38.37	38.50	37.45	42.35	18.21	-0.76 (-1.97%)	-4.04 %	20.04 %	2.71B	38.43	-1.82 %	34.13	10.53 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
13	MSCI	MSCI Inc	406.30	417.80	420.49	400.49	455.81	218.65	-10.93 (-2.62%)	-8.85 %	35.29 %	33.55B	425.45	-4.50 %	376.46	7.93 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
14	FDS	FactSet Research Systems Inc.	294.35	298.94	302.07	294.21	363.64	195.22	-6.59 (-2.19%)	-11.25 %	2.18 %	11.18B	321.72	-8.51 %	326.29	-9.79 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
15	ALGM	Allegro MicroSystems Inc.	26.72	27.90	28.19	26.31	34.66	16.78	-1.57 (-5.55%)	0.23 %	50.96 %	5.06B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
16	JKHY	Jack Henry & Associates, Inc.	151.32	151.05	153.85	150.45	200.98	123.64	-0.32 (-0.21%)	-6.59 %	-7.59 %	11.51B	154.89	-2.31 %	165.97	-8.83 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
17	ALRS	ALERUS FINANCIAL CORP	28.03	29.18	29.42	27.62	30.80	15.05	-0.87 (-3.01%)	2.41 %	32.97 %	479.93M	27.67	1.29 %	22.51	24.55 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
18	ECPG	Encore Capital Group Inc	33.17	32.50	34.98	31.99	49.01	15.27	-1.18 (-3.44%)	-14.84 %	6.14 %	1.04B	34.22	-3.06 %	36.43	-8.96 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
19	MCO	Moody's Corporation	277.29	278.55	282.72	276.84	305.95	164.19	-1.26 (-0.45%)	-4.25 %	6.64 %	51.88B	276.31	0.35 %	277.45	-0.06 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
20	BR	Broadridge Financial Solutions, Inc.	143.26	144.87	146.41	142.64	158.36	81.90	-1.82 (-1.25%)	-6.49 %	27.40 %	16.59B	148.89	-3.78 %	137.30	4.34 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
21	EPAY	Bottomline Technologies, Inc.	46.15	46.73	47.73	46.14	55.63	27.82	-0.57 (-1.22%)	-12.50 %	2.74 %	2.08B	49.80	-7.33 %	47.56	-2.97 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
22	AMTB	Amerant Bancorp Inc. Cl A	16.99	17.46	17.72	16.99	18.97	9.01	-0.35 (-2.02%)	11.78 %	-7.51 %	716.04M	15.67	8.41 %	13.58	25.09 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
23	AGM	Federal Agricultural Mortgage Corporation	84.80	84.95	86.03	83.65	86.46	40.05	-0.32 (-0.38%)	14.21 %	22.35 %	910.41M	78.59	7.90 %	68.20	24.34 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
24	HBT	HBT FINANCIAL, INC.	16.40	16.44	16.64	16.35	17.57	9.11	-0.04 (-0.24%)	9.31 %	-5.04 %	450.29M	15.35	6.84 %	13.12	25.02 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
25	MIUFY	Mitsubishi UFJ Lease & Finance Company	11.22	11.22	11.22	11.22	11.22	8.28	0.22 (2.00%)	8.20 %	35.51 %	N/A	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
26	EFC	Ellington Financial Inc.	15.62	16.15	16.25	15.60	18.29	3.24	-0.58 (-3.58%)	6.62 %	-13.37 %	683.87M	15.20	2.78 %	12.73	22.70 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
27	FLT	FleetCor Technologies, Inc.	283.09	289.28	292.70	280.89	296.70	168.51	-7.10 (-2.45%)	3.76 %	-1.83 %	23.61B	268.26	5.53 %	254.34	11.31 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
28	EVRI	Everi Holdings Inc.	14.78	15.14	15.27	14.64	15.64	1.55	-0.51 (-3.34%)	7.02 %	19.68 %	1.27B	13.86	6.66 %	9.31	58.80 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
29	ACIW	ACI Worldwide, Inc.	37.62	40.57	40.84	37.59	43.23	20.03	-3.81 (-9.20%)	-2.11 %	21.98 %	4.39B	39.51	-4.80 %	31.64	18.89 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
30	ENV	Envestnet, Inc	80.00	83.51	84.78	80.00	92.51	45.53	-3.91 (-4.66%)	-2.78 %	2.08 %	4.32B	82.48	-3.00 %	79.13	1.10 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
31	AVIR	Atea Pharmaceuticals Inc.	81.29	80.38	82.55	77.91	94.17	24.15	1.29 (1.61%)	94.57 %	167.93 %	6.72B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
32	MCBS	METROCITY BANKSHARES, INC.	14.70	15.00	15.00	14.70	15.95	8.31	-0.29 (-1.93%)	2.65 %	0.41 %	377.41M	14.57	0.86 %	13.60	8.10 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
33	HVBTF	HIVE Blockchain Technologies Ltd.	4.03	4.50	4.78	3.86	5.75	0.10	-0.26 (-6.06%)	113.23 %	1,960.33 %	N/A	2.50	61.12 %	0.91	345.11 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
34	IFS	Intercorp Financial Services Inc. Common Shares	34.94	34.12	34.95	33.66	40.75	19.23	1.06 (3.13%)	8.01 %	-12.01 %	3.99B	32.58	7.25 %	27.27	28.14 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
35	EVOP	EVO Payments, Inc. -	26.93	27.74	28.45	26.82	30.00	10.12	0.30 (1.13%)	-0.30 %	-2.21 %	2.23B	26.46	1.76 %	24.94	7.97 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
36	INFO	IHS Markit Ltd. Common Shares	90.37	91.03	91.96	90.13	101.45	44.81	-0.79 (-0.87%)	0.84 %	20.64 %	35.84B	88.93	1.62 %	81.79	10.48 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
37	CFB	CROSSFIRST BANKSHARES, INC.	13.31	13.00	13.44	12.87	14.00	5.66	0.44 (3.42%)	23.81 %	0.45 %	694.73M	11.60	14.69 %	9.96	33.64 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
38	ASPS	Altisource Portfolio Solutions S.A.	10.33	10.52	10.69	10.25	18.80	6.00	-0.23 (-2.18%)	-19.80 %	-43.74 %	161.66M	11.85	-12.84 %	12.31	-16.06 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
39	CIOXY	Cielo S.A.	0.66	0.68	0.70	0.65	2.24	0.48	-0.02 (-2.94%)	-20.65 %	-57.52 %	1.79B	0.75	-11.62 %	0.76	-13.29 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
40	BL	BlackLine, Inc.	121.51	123.88	126.99	119.49	154.61	38.32	-3.07 (-2.46%)	-8.90 %	91.38 %	6.96B	132.78	-8.48 %	100.10	21.38 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
41	BUR	Burcon NutraScience Corp -	8.86	9.12	9.27	8.85	11.10	8.21	-0.36 (-3.90%)	-8.38 %	-13.56 %	1.94B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
42	ADYEY	Adyen N.V.	45.70	47.89	48.05	45.50	55.00	14.26	-2.90 (-5.97%)	-1.51 %	157.61 %	N/A	46.52	-1.76 %	36.74	24.37 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
43	BKI	Black Knight, Inc.	77.68	77.85	78.71	77.15	97.19	50.01	-0.68 (-0.87%)	-12.08 %	9.45 %	12.20B	85.29	-8.92 %	82.72	-6.10 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
44	MTG	MGIC Investment Corporation	12.11	13.00	13.05	12.03	13.83	4.34	-0.76 (-5.91%)	-3.04 %	-5.39 %	4.10B	12.52	-3.27 %	10.04	20.64 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
45	COOP	Mr. Cooper Group Inc.	30.05	31.34	33.20	30.00	33.21	4.31	-1.29 (-4.12%)	-3.16 %	124.25 %	2.73B	29.75	1.01 %	21.22	41.60 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
46	AVLR	Avalara, Inc.	155.79	161.53	162.91	153.04	185.37	55.50	-7.18 (-4.41%)	-5.52 %	85.46 %	13.18B	166.44	-6.40 %	141.48	10.11 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
47	DNB	Dun & Bradstreet Corporation (The)	22.59	22.80	23.25	22.48	29.55	22.48	-0.11 (-0.48%)	-9.28 %	-10.89 %	9.56B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
48	IMH	Impac Mortgage Holdings, Inc.	3.19	3.25	3.25	2.97	7.85	1.10	-0.10 (-3.04%)	4.93 %	-45.47 %	67.72M	3.13	2.03 %	1.99	60.30 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
49	FSK	FS KKR Capital Corp.	19.15	19.24	19.55	19.06	24.12	7.60	0.06 (0.31%)	15.64 %	-19.40 %	2.37B	17.58	8.95 %	15.33	24.93 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
50	CNCN	Chun Can Capital Group	98.00	98.00	98.00	98.00	100.00	98.00	-2.00 (-2.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
51	FISV	Fiserv, Inc.	116.29	118.09	119.16	116.17	121.83	73.50	-2.78 (-2.33%)	2.13 %	2.68 %	77.97B	111.30	4.48 %	104.84	10.92 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
52	IIIV	i3 Verticals, Inc.	33.21	34.20	34.20	32.84	35.87	13.01	-1.14 (-3.32%)	0.03 %	7.93 %	1.07B	31.53	5.32 %	28.01	18.54 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
53	BBSEY	BB Seguridade Participações S.A.	4.77	4.93	5.00	4.71	7.40	3.57	-0.19 (-3.83%)	-16.84 %	-34.30 %	9.54B	5.41	-11.79 %	4.96	-3.77 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
54	EBC	Eastern Bankshares Inc.	17.98	17.88	18.30	17.71	18.30	11.74	0.02 (0.11%)	10.24 %	47.98 %	3.36B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
55	ESNT	Essent Group Ltd. Common Shares	41.20	43.62	43.95	40.55	49.53	17.52	-2.04 (-4.72%)	-4.63 %	-11.53 %	4.63B	44.58	-7.58 %	39.40	4.56 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
56	FIS	Fidelity National Information Services, Inc.	138.81	138.43	140.99	138.00	156.73	91.68	-0.63 (-0.45%)	-1.87 %	-4.04 %	86.22B	134.90	2.90 %	139.91	-0.78 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
57	JFU	9F INC.	2.18	2.26	2.65	2.10	9.99	0.72	-0.20 (-8.40%)	109.62 %	-76.17 %	422.60M	1.53	42.49 %	2.31	-5.63 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
58	GSKY	GreenSky, Inc.	5.45	5.75	5.76	5.41	8.34	3.05	-0.31 (-5.38%)	17.71 %	-32.38 %	995.07M	5.09	7.14 %	4.78	14.09 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
59	AFTPY	Afterpay Limited	101.15	105.00	107.00	101.05	127.25	20.50	-7.26 (-6.70%)	9.83 %	393.41 %	N/A	N/A	N/A %	N/A	N/A %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
60	HUSN	Hudson Capital Inc.	4.11	4.17	4.29	4.02	9.80	1.60	-0.21 (-4.86%)	13.54 %	18.36 %	26.33M	3.79	8.31 %	2.94	39.88 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
61	EQOS	Diginex Limited	12.89	14.52	14.72	12.75	22.95	5.11	-1.74 (-11.89%)	-20.14 %	26.62 %	481.02M	15.63	-17.51 %	10.79	19.44 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
62	CBGPY	Close Brothers Group plc	45.17	45.20	45.53	45.17	48.34	20.77	-0.71 (-1.55%)	14.09 %	26.67 %	N/A	40.72	10.93 %	32.46	39.16 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
63	HUTMF	Hut 8 Mining Corp.	8.25	9.30	10.19	8.02	13.00	0.37	-1.10 (-11.76%)	200.00 %	807.69 %	N/A	4.59	79.82 %	1.85	346.52 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
64	CDLX	Cardlytics, Inc.	132.87	138.96	142.23	129.31	161.47	27.33	-7.09 (-5.07%)	-6.93 %	56.37 %	3.65B	137.66	-3.48 %	94.88	40.04 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
65	BTBT	Bit Digital Inc.	15.39	16.88	17.59	15.04	33.00	0.28	-1.22 (-7.34%)	-29.76 %	4,563.64 %	236.99M	17.35	-11.31 %	6.94	121.91 %	F	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
66	MARA	Marathon Patent Group, Inc.	30.63	36.07	37.69	29.68	49.41	0.35	-2.78 (-8.32%)	193.39 %	3,116.42 %	1.95B	22.23	37.77 %	7.21	324.61 %	F	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
67	BRP	BRP GROUP, INC.	26.61	29.27	30.10	26.33	33.56	8.35	-2.71 (-9.24%)	-11.21 %	54.80 %	904.42M	27.88	-4.56 %	23.63	12.60 %	F	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
68	ATIF	ATIF Holdings Limited - Ordinary Shares	1.40	1.53	1.56	1.36	3.65	0.65	-0.22 (-13.58%)	50.54 %	-25.53 %	65.82M	1.09	28.89 %	1.32	6.12 %	F	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SQ	Square, Inc.	227.11	244.87	245.84	223.66	283.19	32.33	-10.21 (-4.30%)	4.35 %	194.76 %	102.41B	235.13	-3.41 %	167.30	35.75 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SPGI	S&P Global Inc.	330.55	331.49	335.73	329.46	379.87	186.05	-1.24 (-0.37%)	0.79 %	16.96 %	79.56B	323.23	2.27 %	335.41	-1.45 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RELX	RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)	24.08	24.41	24.53	24.00	26.08	16.81	-0.29 (-1.19%)	-2.35 %	-5.72 %	46.51B	24.97	-3.57 %	23.26	3.52 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TRI	Thomson Reuters Corp Ordinary Shares	88.64	89.48	89.89	88.18	89.97	52.23	-0.50 (-0.56%)	8.24 %	9.91 %	44.06B	81.97	8.14 %	76.39	16.04 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RKT	Rocket Cos. Inc.	19.90	20.35	20.98	19.71	34.42	17.78	-0.42 (-2.07%)	-1.58 %	-20.08 %	39.49B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	VRSK	Verisk Analytics, Inc.	164.29	168.26	170.90	164.01	210.66	116.61	-3.24 (-1.93%)	-20.86 %	0.90 %	26.71B	193.24	-14.98 %	184.36	-10.89 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	XP	XP INC.	45.17	47.80	49.22	44.86	52.94	15.50	-2.56 (-5.36%)	13.86 %	20.45 %	24.92B	43.47	3.92 %	42.37	6.61 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	STNE	StoneCo Ltd. - Class A Common Share	84.45	86.65	87.95	83.60	95.12	17.72	-3.54 (-4.02%)	0.63 %	105.98 %	23.42B	82.50	2.36 %	57.79	46.13 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PAGS	PagSeguro Digital Ltd. Class A Common Shares	55.30	57.98	58.50	54.68	62.83	13.58	-2.64 (-4.56%)	-2.78 %	62.50 %	18.13B	55.22	0.15 %	42.77	29.29 %	F	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TW	Tradeweb Markets Inc. -	73.76	71.18	73.98	70.14	73.98	33.23	3.13 (4.43%)	18.11 %	48.17 %	16.79B	65.46	12.69 %	59.94	23.06 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SC	Santander Consumer USA Holdings Inc.	24.72	25.97	25.97	24.56	27.03	9.74	-1.10 (-4.26%)	12.26 %	-4.30 %	7.57B	23.38	5.72 %	20.10	23.01 %	A	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	QTWO	Q2 Holdings, Inc.	122.31	129.84	130.42	121.51	148.56	47.17	-8.35 (-6.39%)	-3.34 %	53.29 %	6.80B	131.95	-7.31 %	103.55	18.12 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PSTH	Pershing Square Tontine Holdings, Ltd.	28.87	29.01	30.00	27.42	34.10	21.50	-0.49 (-1.67%)	4.15 %	33.66 %	5.77B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PFSI	PennyMac Financial Services, Inc.	58.85	62.51	63.05	58.59	70.00	13.14	-3.48 (-5.58%)	-10.03 %	65.68 %	4.26B	61.79	-4.76 %	52.21	12.72 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RDN	Radian Group Inc.	20.55	21.57	21.79	19.94	23.72	9.53	-0.75 (-3.52%)	2.11 %	-9.75 %	3.94B	20.41	0.68 %	17.13	19.98 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	WNS	WNS (Holdings) Limited Sponsored ADR (Jersey)	77.00	76.80	77.38	74.90	78.07	34.26	0.22 (0.29%)	6.87 %	11.66 %	3.83B	71.95	7.02 %	63.78	20.73 %	B	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	STEP	StepStone Group Inc.	35.56	34.88	36.11	34.50	41.00	22.72	0.53 (1.51%)	-10.65 %	42.24 %	3.37B	N/A	N/A %	N/A	N/A %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TIGR	UP Fintech Holding Limited - American Depositary Share representing fifteen Class A Ordinary Shares	24.76	26.64	28.50	24.34	38.50	2.03	-2.21 (-8.19%)	211.84 %	571.00 %	3.29B	17.02	45.46 %	7.98	210.17 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	WD	Walker & Dunlop, Inc	99.00	102.78	102.91	98.20	106.45	24.55	-3.10 (-3.04%)	8.13 %	44.10 %	3.09B	92.21	7.36 %	65.08	52.12 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ZUO	Zuora, Inc.	15.66	16.48	16.70	15.62	17.79	6.21	-1.02 (-6.12%)	12.42 %	11.46 %	1.87B	14.68	6.67 %	12.28	27.49 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RPAY	Repay Holdings Corp.	21.57	22.59	22.87	21.42	28.42	10.69	-1.27 (-5.56%)	-20.84 %	20.10 %	1.71B	25.12	-14.12 %	24.24	-11.03 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PRAA	PRA Group, Inc.	36.50	37.54	37.99	36.15	47.35	19.40	-1.16 (-3.08%)	-7.97 %	3.25 %	1.66B	36.85	-0.96 %	38.96	-6.32 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	IPOC	Social Capital Hedosophia Holdings Corp. III	16.02	15.22	16.33	14.75	17.45	9.87	1.49 (10.25%)	-4.47 %	57.06 %	1.66B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TSLX	TPG Specialty Lending, Inc.	21.65	21.70	21.86	21.50	22.60	11.25	-0.09 (-0.41%)	4.58 %	-0.73 %	1.47B	20.98	3.17 %	17.98	20.38 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HKIB	AMTD INTERNATIONAL INC.	5.69	5.69	5.70	5.67	16.53	5.02	-0.01 (-0.18%)	-13.79 %	-33.06 %	1.40B	6.38	-10.85 %	6.63	-14.15 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TBA	Thoma Bravo Advantage	11.79	11.83	11.83	11.53	13.19	11.30	-0.04 (-0.34%)	0.26 %	0.26 %	1.35B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	WPF	Foley Trasimene Acquisition Corp. Cl A	10.40	10.60	10.70	10.23	14.51	9.74	-0.24 (-2.26%)	-6.98 %	0.00 %	1.35B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SBE	SWITCHBACK ENERGY ACQUISITION CORP. CL A	32.92	34.34	38.50	32.25	49.48	9.38	-1.57 (-4.55%)	-17.86 %	229.86 %	1.29B	39.33	-16.29 %	20.49	60.69 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	JWS	Jaws Acquisition Corp.	14.27	15.15	15.40	14.00	17.43	9.95	-1.19 (-7.70%)	6.41 %	39.90 %	1.23B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LGVW	Longview Acquisition Corp.	23.05	23.68	24.19	22.35	24.19	9.34	0.13 (0.57%)	16.47 %	132.83 %	1.19B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SNEX	StoneX Group Inc.	59.07	61.03	62.34	58.90	65.44	28.01	-2.02 (-3.31%)	2.02 %	30.54 %	1.16B	58.54	0.90 %	55.67	6.11 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GSAH	GS Acquisition Holdings Corp II	11.86	12.71	12.86	11.66	16.66	9.85	-0.91 (-7.13%)	8.81 %	19.20 %	1.11B	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FAX	Aberdeen Asia-Pacific Income Fund Inc.	4.26	4.42	4.46	4.24	4.61	2.60	-0.16 (-3.62%)	-3.10 %	0.71 %	1.06B	4.39	-3.00 %	3.95	7.84 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CONX	CONX Corp.	10.35	10.53	10.62	10.17	11.09	9.87	-0.14 (-1.33%)	1.17 %	1.47 %	999.53M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TREB	Trebia Acquisition Corp.	10.75	10.89	10.92	10.74	11.99	9.72	-0.21 (-1.92%)	-0.37 %	7.29 %	695.40M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	USAT	USA Technologies, Inc.	10.41	10.70	10.83	10.07	11.84	3.80	-0.45 (-4.14%)	-0.67 %	20.21 %	679.63M	10.42	-0.14 %	8.45	23.18 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PCPL	CC Neuberger Principal Holdings I	10.98	11.25	11.32	10.92	11.97	9.78	-0.30 (-2.66%)	1.29 %	10.91 %	623.12M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	AGCB	Altimeter Growth Corp. 2	11.64	11.60	11.97	11.54	15.21	11.25	-0.17 (-1.44%)	-12.15 %	-12.15 %	593.64M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	JIH	JUNIPER INDUSTRIAL HOLDINGS, INC.	13.39	13.81	14.23	13.19	14.88	9.10	-0.40 (-2.90%)	25.02 %	33.90 %	577.44M	12.18	9.93 %	10.62	26.11 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	IPV	InterPrivate Acquisition Corp.	15.04	16.00	16.25	14.90	21.83	9.15	-0.70 (-4.45%)	3.44 %	52.69 %	467.08M	16.47	-8.71 %	11.70	28.60 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FUSE	Fusion Acquisition Corp.	10.66	10.79	10.97	10.39	12.90	9.68	-0.19 (-1.75%)	-5.66 %	8.78 %	466.38M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SFTW	OSPREY TECHNOLOGY ACQUISITION CORP.	11.73	13.06	13.68	11.68	17.47	9.11	-1.20 (-9.28%)	12.03 %	18.25 %	463.70M	10.97	6.94 %	10.27	14.27 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	OPRT	OPORTUN FINANCIAL CORP	16.40	16.68	16.81	16.13	23.10	5.26	-0.32 (-1.91%)	-15.33 %	-16.71 %	452.75M	17.61	-6.87 %	14.68	11.74 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FWAA	Fifth Wall Acquisition Corp. I	10.80	11.21	11.21	10.60	11.67	10.60	-0.16 (-1.46%)	-2.70 %	-2.70 %	415.35M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SOAC	Sustainable Opportunities Acquisition Corp.Sustainable Opportunities Acquisition Corp.	10.41	10.61	10.66	10.26	12.72	9.70	-0.24 (-2.25%)	-3.25 %	7.32 %	390.38M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BTNB	Bridgetown 2 Holdings Limited	11.94	12.60	12.60	11.77	14.00	11.77	-0.28 (-2.29%)	-8.15 %	-8.15 %	388.05M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RRBI	Red River Bancshares, Inc.	51.94	52.17	53.03	51.49	54.80	29.90	-0.19 (-0.36%)	4.82 %	-4.87 %	380.46M	50.38	3.09 %	45.66	13.76 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SPFI	South Plains Financial, Inc.	19.34	20.18	20.34	19.31	21.04	11.30	-0.92 (-4.54%)	2.33 %	-5.61 %	349.26M	19.34	-0.02 %	15.62	23.82 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NOVS	Novus Capital Corporation	24.95	24.60	25.76	23.75	28.98	9.61	0.27 (1.09%)	59.42 %	149.25 %	315.62M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DFPH	DFP Healthcare Acquisitions Corp.	10.84	11.15	11.34	10.78	11.87	9.70	-0.39 (-3.47%)	0.37 %	11.75 %	311.65M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SCVX	SCVX Corp. Cl A	10.82	10.95	11.05	10.70	12.37	9.20	-0.14 (-1.28%)	5.05 %	17.61 %	311.08M	10.71	1.01 %	10.19	6.20 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CCAC	CITIC Capital Acquisition Corp.	10.65	10.80	11.07	10.51	12.20	9.51	-0.09 (-0.84%)	1.62 %	9.23 %	293.94M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ARYA	ARYA Sciences Acquisition Corp. III	15.95	17.11	17.75	15.69	25.89	10.06	-1.22 (-7.11%)	47.00 %	52.78 %	266.52M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HSAQ	Health Sciences Acquisitions Corporation 2	12.93	13.75	13.75	12.83	14.66	10.49	-0.85 (-6.17%)	0.94 %	13.42 %	264.42M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	OCN	Ocwen Financial Corporation NEW	29.26	29.37	30.30	29.03	32.51	4.22	-0.34 (-1.15%)	1.21 %	51.21 %	254.21M	27.65	5.82 %	20.73	41.15 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BCTG	BCTG Acquisition Corp.	11.51	12.05	12.06	11.46	14.00	9.83	-0.73 (-5.96%)	0.61 %	12.51 %	246.05M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HCAQ	HealthCor Catalio Acquisition Corp.	10.49	10.35	10.49	10.22	11.00	10.00	0.21 (2.04%)	4.80 %	4.80 %	241.90M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TRIT	Triterras, Inc.	7.29	7.52	7.66	7.12	15.45	6.50	-0.24 (-3.19%)	-33.91 %	-40.00 %	235.51M	N/A	N/A %	N/A	N/A %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ROCH	Roth CH Acquisition I Co.	23.66	24.15	25.88	21.84	31.99	9.76	-0.94 (-3.82%)	46.68 %	131.96 %	234.66M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CNF	CNFinance Holdings Limited American Depositary Shares, each representing twenty (20) Ordinary Shares	3.40	3.40	3.42	3.40	5.03	2.90	0.00 (0.00%)	-19.24 %	-25.27 %	233.17M	3.36	1.31 %	3.45	-1.54 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GNRS	Greenrose Acquisition Corp.	10.15	10.35	10.42	10.14	11.46	9.61	-0.29 (-2.78%)	0.20 %	5.62 %	222.20M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PFHD	Professional Holding Corp. Cl A	15.89	15.64	16.03	15.64	19.69	9.63	-0.04 (-0.25%)	2.98 %	-14.89 %	213.72M	15.96	-0.43 %	14.23	11.65 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RACA	Therapeutics Acquisition Corp.	14.48	15.03	16.07	14.30	21.44	11.11	-0.58 (-3.85%)	4.02 %	20.47 %	203.31M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BLSA	BCLS Acquisition Corp.	12.25	13.39	13.40	12.20	14.00	10.15	-1.07 (-8.03%)	9.96 %	20.33 %	196.92M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ESSC	East Stone Acquisition Corp.	10.02	10.02	10.05	10.02	10.59	9.30	0.00 (0.00%)	-0.30 %	7.17 %	177.38M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MCMJ	MERIDA MERGER CORP. I	10.20	10.41	10.67	10.15	11.24	8.56	-0.11 (-1.07%)	0.00 %	3.55 %	166.99M	10.42	-2.12 %	9.98	2.23 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	OMEG	Omega Alpha SPAC	10.51	10.74	10.74	10.50	11.25	10.31	-0.27 (-2.50%)	1.64 %	1.69 %	162.54M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	USIO	Usio, Inc.	6.48	6.79	7.00	6.40	8.19	0.75	-0.46 (-6.63%)	142.70 %	300.00 %	160.61M	4.19	54.67 %	2.53	156.18 %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FSDC	FS Development Corp.	12.66	12.94	13.23	12.43	13.75	9.80	-0.28 (-2.16%)	15.09 %	22.91 %	158.45M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PMTS	CPI Card Group Inc.	10.90	9.00	11.85	8.25	11.85	0.36	3.12 (40.10%)	148.29 %	1,292.97 %	122.41M	5.94	83.37 %	3.37	223.89 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	WEI	Weidai Ltd. American depositary shares, each representing one (1) Class A ordinary share	1.65	1.80	1.83	1.65	5.49	0.73	-0.15 (-8.33%)	24.06 %	-24.31 %	116.24M	1.63	1.20 %	1.46	13.03 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CHAQ	Chardan Healthcare Acquisition 2 Corp.	10.40	10.65	10.65	10.40	11.37	9.57	-0.26 (-2.44%)	1.96 %	6.01 %	112.09M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NBAC	Newborn Acquisition Corp. Un	14.70	15.75	16.30	14.37	22.74	9.70	-1.11 (-7.02%)	-14.63 %	51.55 %	109.66M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	YGMZ	MingZhu Logistics Holdings Ltd.	8.74	10.10	10.30	8.61	58.00	3.66	-0.77 (-8.10%)	-13.98 %	105.65 %	108.81M	N/A	N/A %	N/A	N/A %	D	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	XELA	Exela Technologies, Inc.	2.19	2.42	2.43	2.16	3.45	0.26	-0.15 (-6.41%)	75.78 %	158.77 %	107.67M	2.09	4.97 %	1.49	46.71 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CAP	Cai International	10.24	10.40	10.44	10.21	10.61	9.96	-0.16 (-1.54%)	0.59 %	0.59 %	104.42M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CPSS	Consumer Portfolio Services, Inc.	4.20	4.39	4.39	4.20	5.12	1.00	-0.10 (-2.33%)	-0.94 %	15.07 %	94.77M	4.33	-2.96 %	3.61	16.26 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FVAM	5:01 Acquisition Corp.	10.62	11.06	11.14	10.50	13.00	9.98	-0.43 (-3.89%)	4.42 %	6.20 %	91.56M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PTMN	Portman Ridge Finance Corp.	2.07	2.07	2.07	2.00	2.28	0.75	0.02 (0.98%)	11.53 %	-5.91 %	91.43M	1.86	11.25 %	1.35	53.65 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PT	Pintec Technology Holdings Limited	1.55	1.70	1.73	1.55	2.99	0.75	-0.20 (-11.43%)	58.18 %	-29.86 %	66.76M	1.30	18.95 %	1.10	41.33 %	C	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MRM	MEDIROM Healthcare Technologies Inc.	12.58	12.60	13.00	12.58	19.80	12.00	0.02 (0.16%)	-12.64 %	-16.74 %	60.67M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PHCF	Puhui Wealth Investment Management Co., Ltd. - Ordinary Shares	4.85	4.24	5.69	4.20	9.10	1.80	0.52 (12.01%)	105.51 %	89.45 %	55.81M	3.25	49.31 %	3.22	50.82 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LOAN	Manhattan Bridge Capital, Inc	5.54	5.54	5.68	5.50	6.23	2.54	0.09 (1.65%)	6.33 %	-7.74 %	53.29M	5.26	5.38 %	4.49	23.42 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NHLD	National Holdings Corporation	3.25	3.27	3.27	3.25	3.90	1.12	0.00 (0.00%)	7.26 %	45.82 %	44.74M	3.12	4.29 %	2.40	35.37 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BENE	Benessere Capital Acquisition Corp.	10.14	10.11	10.19	10.07	10.43	9.99	-0.04 (-0.39%)	0.90 %	0.90 %	41.17M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ADOC	Edoc Acquisition Corp. Class A Ordinary Share	10.22	10.34	10.34	10.17	10.37	9.85	-0.08 (-0.78%)	-0.20 %	2.40 %	35.98M	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GLRI	Glori Energy Inc.	0.01	0.02	0.03	0.01	0.03	0.00	-0.01 (-31.25%)	104.08 %	214.29 %	350.46K	0.01	22.70 %	0.00	102.00 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GRNVU	GREENVISION ACQUISITION CORP.	11.70	11.90	11.90	11.70	103.00	9.75	-0.20 (-1.68%)	4.84 %	13.59 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SRACU	STABLE ROAD ACQUISITION CORP.	21.33	22.22	23.10	21.03	35.00	9.30	-1.38 (-6.08%)	6.65 %	107.88 %	N/A	24.17	-11.75 %	14.36	48.56 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TLGAU	TLG Acquisition One Corp.	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FSRVU	FINSERV ACQUISITION CORP.	16.85	16.90	16.90	16.85	22.86	9.12	-1.80 (-9.65%)	16.21 %	61.24 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LCYAU	Landcadia Holdings III Inc. Un	10.90	10.96	10.96	10.83	12.60	9.80	-0.41 (-3.63%)	-2.42 %	10.21 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ITHXU	ITHAX Acquisition Corp.	10.30	10.30	10.35	10.26	10.45	10.02	-0.06 (-0.58%)	2.08 %	2.08 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	IGNYU	Ignyte Acquisition Corp.	10.74	10.78	10.79	10.71	10.88	10.27	-0.04 (-0.37%)	4.22 %	4.22 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FSSIU	Fortistar Sustainable Solutions Corp.	10.58	10.75	10.86	10.40	11.25	10.29	-0.22 (-2.04%)	2.82 %	2.87 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CSTAU	Constellation Acquisition Corp I	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CAHCU	CA Healthcare Acquisition Corp.	10.29	10.31	10.38	10.27	10.50	10.15	-0.11 (-1.06%)	1.28 %	1.33 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SSAAU	Science Strategic Acquisition Corp.	10.37	10.55	10.70	10.31	10.85	10.30	-0.21 (-1.98%)	-0.29 %	-0.24 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LMAOU	LMF Acquisition Opportunities, Inc.	10.39	10.47	10.47	10.31	10.60	10.19	-0.06 (-0.57%)	-0.10 %	-0.10 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BHSEU	Bull Horn Holdings Corp.	11.20	11.05	11.20	11.03	12.24	9.79	0.14 (1.27%)	-1.58 %	13.36 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NSTBU	Northern Star Investment Corp. II	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GNACU	Group Nine Acquisition Corp.	10.40	10.40	10.55	10.40	12.00	10.27	-0.01 (-0.10%)	-6.31 %	-6.31 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DSACU	uddell Street Acquisition Corp.	10.87	11.36	11.40	10.86	13.37	9.80	-0.73 (-6.29%)	1.87 %	10.69 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HCCCU	Healthcare Capital Corp.	10.29	10.34	10.37	10.19	10.62	10.16	-0.12 (-1.15%)	0.29 %	0.29 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	THCBU	Tuscan Holdings Corp. - Unit	22.75	24.34	24.34	21.90	39.78	9.75	-0.86 (-3.64%)	-11.58 %	119.59 %	N/A	23.90	-4.80 %	14.22	59.96 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HCICU	Hennessy Capital Investment Corp. V	10.95	11.27	11.35	10.53	13.30	10.53	-0.43 (-3.78%)	-1.26 %	-1.26 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	EACPU	Edify Acquisition Corp.	10.26	10.30	10.35	10.18	10.50	10.15	-0.05 (-0.48%)	-1.35 %	-1.35 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ACAMU	Acamar Partners Acquisition Corp. - Units	12.94	12.50	13.06	12.30	14.00	9.66	0.44 (3.52%)	4.36 %	24.42 %	N/A	11.21	15.46 %	10.48	23.52 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	AEACU	Authentic Equity Acquisition Corp.	10.34	10.33	10.45	10.31	10.98	10.30	-0.01 (-0.10%)	-0.39 %	-0.39 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ADERU	26 Capital Acquisition Corp.	10.30	10.64	10.65	10.30	11.09	10.30	-0.27 (-2.55%)	-2.37 %	-2.37 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HCIIU	Hudson Executive Investment Corp. II	10.47	10.73	10.79	10.33	11.30	10.33	-0.28 (-2.60%)	-0.76 %	-0.76 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BIOTU	Biotech Acquisition Company	10.48	10.55	10.59	10.40	10.95	10.23	-0.05 (-0.47%)	1.65 %	1.65 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LUXAU	Lux Health Tech Acquisition Corp.	12.30	13.11	13.11	12.01	14.49	10.00	-0.60 (-4.65%)	6.96 %	22.88 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ACACU	Acies Acquisition Corp.	11.03	11.01	11.18	11.00	14.25	9.88	-0.07 (-0.63%)	2.89 %	11.41 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DNZU	D and Z Media Acquisition Corp.	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DHHCU	DiamondHead Holdings Corp.	10.56	10.72	10.72	10.55	11.68	10.50	-0.11 (-1.03%)	-2.22 %	-2.22 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	EUCRU	Eucrates Biomedical Acquisition Corp.	11.06	11.02	11.10	11.00	11.17	9.91	0.01 (0.09%)	3.75 %	10.60 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	EUSGU	European Sustainable Growth Acquisition Corp.	10.64	10.71	10.78	10.62	11.42	10.51	-0.16 (-1.48%)	-4.66 %	-4.66 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	YSACU	Yellowstone Acquisition Company	11.10	11.17	11.17	10.98	11.22	9.95	-0.03 (-0.27%)	4.23 %	11.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TEKKU	Tekkorp Digital Acquisition Corp.	11.34	11.60	11.73	11.34	12.25	9.70	-0.09 (-0.79%)	5.49 %	14.20 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	JCICU	Jack Creek Investment Corp.	10.29	10.41	10.41	10.26	10.67	10.22	-0.17 (-1.63%)	-1.44 %	-1.44 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FIIIU	Forum Merger III Corp. Un	11.41	11.71	11.71	11.31	16.29	9.95	-0.32 (-2.73%)	-21.04 %	14.15 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	OEPWU	One Equity Partners Open Water I Corp.	10.32	10.37	10.42	10.30	10.68	10.22	-0.07 (-0.67%)	0.29 %	0.29 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NAACU	North Atlantic Acquisition Corporation	10.35	10.47	10.47	10.35	10.86	10.30	-0.12 (-1.15%)	-0.67 %	-0.67 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LMACU	Liberty Media Acquisition Corporation	13.14	13.24	13.26	13.00	14.25	11.98	-0.11 (-0.83%)	3.06 %	3.06 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	VOSOU	Virtuoso Acquisition Corp.	10.30	10.30	10.31	10.25	10.60	10.20	-0.05 (-0.48%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SHACU	SCP & CO Healthcare Acquisition Company	10.29	10.37	10.37	10.22	10.65	10.20	-0.05 (-0.48%)	-1.91 %	-1.91 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PVU	Primavera Capital Acquisition Corporation	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LFTRU	Lefteris Acquisition Corp.	11.16	11.48	11.74	11.15	13.40	9.82	-0.54 (-4.62%)	2.95 %	12.96 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DCRBU	Decarbonization Plus Acquisition Corporation	13.03	13.43	14.25	13.03	22.81	9.87	-0.75 (-5.44%)	13.40 %	31.88 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	LEGOU	Legato Merger Corp.	10.26	10.38	10.46	10.26	10.75	10.15	-0.15 (-1.44%)	0.10 %	0.10 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SRSAU	Sarissa Capital Acquisition Corp.	11.89	12.17	12.22	11.77	13.00	10.01	-0.08 (-0.67%)	11.64 %	16.23 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	OSTRU	Oyster Enterprises Acquisition Corp.	10.19	10.24	10.28	10.17	10.40	10.08	-0.10 (-0.97%)	0.20 %	0.20 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GMIIU	Gores Metropoulos II, Inc.	10.56	10.86	10.95	10.49	11.70	10.49	-0.38 (-3.47%)	-5.38 %	-5.38 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GMBTU	Queen's Gambit Growth Capital	10.71	11.01	11.10	10.70	11.59	10.59	-0.32 (-2.90%)	0.09 %	0.09 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FOXWU	FoxWayne Enterprises Acquisition Corp.	10.72	10.70	10.78	10.60	10.78	10.10	0.11 (1.04%)	3.28 %	3.28 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TZPSU	TZP Strategies Acquisition Corp.	10.24	10.39	10.39	10.20	10.65	10.20	-0.14 (-1.35%)	-0.29 %	-0.29 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	TWLVU	Twelve Seas Investment Company II	10.50	10.50	10.50	10.50	10.65	10.02	0.00 (0.00%)	0.00 %	4.37 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SPTKU	SportsTek Acquisition Corp.	10.20	10.25	10.27	10.19	10.40	10.19	-0.05 (-0.49%)	-0.97 %	-0.97 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MACQU	MCAP Acquisition Corporation	13.26	10.72	13.26	10.72	13.26	10.21	1.14 (9.41%)	0.00 %	29.49 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	VTIQU	VectoIQ Acquisition Corp. II	10.85	11.36	11.51	10.60	11.99	10.60	-0.37 (-3.30%)	-1.81 %	-1.81 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MACAU	Moringa Acquisition Corp	10.41	10.47	10.52	10.40	10.95	10.39	0.01 (0.10%)	-2.35 %	-2.35 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DDMXU	DD3 Acquisition Corp. - Units	11.10	11.25	11.30	10.92	11.68	10.08	-0.20 (-1.77%)	5.72 %	8.29 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	VCKAU	Vickers Vantage Corp. I	10.41	10.45	10.45	10.36	10.69	10.18	-0.04 (-0.38%)	1.96 %	1.96 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ABGI	ABG Acquisition Corp. I	10.25	10.22	10.40	10.22	10.69	10.22	-0.11 (-1.06%)	-0.87 %	-0.87 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HECCU	Hudson Executive Investment Corp.	11.45	12.41	12.41	11.01	14.10	9.82	-0.08 (-0.69%)	0.44 %	11.71 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NVSAU	New Vista Acquisition Corp	10.73	10.84	10.84	10.65	11.65	10.55	-0.22 (-2.01%)	1.13 %	1.13 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	IVANU	Ivanhoe Capital Acquisition Corp.	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	INKAU	KLUDEIN I ACQUISITION CORP	10.47	10.52	10.63	10.44	10.80	10.35	-0.08 (-0.76%)	0.48 %	0.48 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BLTSU	Bright Lights Acquisition Corp.	10.40	10.74	10.74	10.40	10.90	10.35	-0.32 (-2.99%)	-1.14 %	-1.14 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	BIT	BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest	17.46	17.68	17.76	17.43	17.91	8.41	-0.18 (-1.02%)	0.24 %	9.67 %	N/A	17.23	1.34 %	15.42	13.22 %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	AKICU	Sports Ventures Acquisition Corp.	10.54	10.69	10.69	10.45	10.99	10.27	-0.16 (-1.50%)	1.35 %	1.35 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MAACU	Montes Archimedes Acquisition Corp.	10.89	11.13	11.18	10.89	12.00	9.84	-0.29 (-2.59%)	3.71 %	10.67 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	KAIRU	Kairos Acquisition Corp.	10.57	10.53	10.65	10.53	10.74	10.18	-0.04 (-0.38%)	3.63 %	3.63 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PPGHU	Poema Global Holdings Corp	10.73	10.84	10.85	10.70	10.92	10.30	-0.12 (-1.11%)	4.17 %	4.17 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FVT	Fortress Value Acquisition Corp. III	10.16	10.70	10.70	10.13	10.70	10.13	-0.54 (-5.05%)	0.00 %	-5.05 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	NGACU	NextGen Acquisition Corp.	11.84	12.73	12.99	11.64	15.95	9.85	-1.00 (-7.79%)	15.06 %	19.96 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	AMCIU	AMCI Acquisition Corp. - Unit	19.77	21.50	21.50	19.77	24.71	9.90	-0.23 (-1.15%)	5.16 %	86.16 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MCACU	Mountain Crest Acquisition Corp	15.92	14.50	15.93	14.49	16.10	9.98	0.05 (0.32%)	40.26 %	58.57 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	SLCRU	Silver Crest Acquisition Corporation	10.33	10.35	10.39	10.20	10.49	10.16	-0.07 (-0.67%)	0.29 %	0.29 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ITQRU	Itiquira Acquisition Corp.	10.29	10.30	10.33	10.25	10.74	10.25	-0.04 (-0.39%)	0.39 %	0.39 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DCRNU	Decarbonization Plus Acquisition Corporation II	10.75	11.05	11.05	10.65	11.89	10.62	-0.30 (-2.71%)	-5.20 %	-5.20 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	MONCU	Monument Circle Acquisition Corp.	10.25	10.31	10.34	10.25	10.50	10.13	-0.10 (-0.97%)	-1.91 %	-1.91 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	CENHU	Centricus Acquisition Corp.	10.25	10.32	10.39	10.22	10.70	10.22	-0.09 (-0.87%)	-1.16 %	-1.16 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ENVIU	Environmental Impact Acquisition Corp.	10.66	10.99	11.20	10.51	11.84	10.50	-0.46 (-4.14%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	AGCUU	Altimeter Growth Corp.	13.53	13.68	14.47	13.17	18.92	11.50	-0.17 (-1.24%)	4.08 %	11.36 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ASAXU	Astrea Acquisition Corp.	10.15	10.21	10.25	10.15	10.39	10.08	-0.15 (-1.46%)	-0.78 %	-0.78 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	RCHGU	Recharge Acquisition Corp.	10.74	10.95	10.98	10.71	11.50	9.86	-0.20 (-1.83%)	0.37 %	8.48 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	FINMU	Marlin Technology Corporation	10.45	10.50	10.53	10.40	11.18	10.30	-0.05 (-0.48%)	0.48 %	0.48 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	ACIIU	Atlas Crest Investment Corp. II	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	DLCAU	Deep Lake Capital Acquisition Corp.	10.52	10.60	10.64	10.35	11.19	10.30	-0.04 (-0.38%)	-1.41 %	-1.36 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	GHACU	Gaming & Hospitality Acquisition Corp.	10.30	10.34	10.39	10.30	10.65	10.30	-0.05 (-0.48%)	-0.48 %	-0.48 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	IGACU	IG Acquisition Corp.	11.32	11.91	11.91	11.11	13.64	9.87	-0.39 (-3.33%)	4.72 %	13.20 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	HLAHU	Hamilton Lane Alliance Holdings I, Inc.	10.35	10.55	10.55	10.30	11.15	10.30	-0.13 (-1.24%)	-5.99 %	-5.95 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	KRNLU	Kernel Group Holdings, Inc.	10.29	10.39	10.39	10.28	10.58	10.26	-0.11 (-1.06%)	-0.58 %	-0.58 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	EDTXU	EdtechX Holdings Acquisition Corp. - Unit	10.55	10.55	10.56	10.50	10.72	10.06	0.00 (0.00%)	2.23 %	4.87 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	PRPCU	CC Neuberger Principal Holdings III	0.00	0.00	0.00	0.00	0.00	0.00	0.00 (0.00%)	0.00 %	0.00 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!
NR	QELLU	Qell Acquisition Corp.	12.45	12.80	13.26	12.27	16.90	9.95	-0.42 (-3.26%)	-6.04 %	22.54 %	N/A	N/A	N/A %	N/A	N/A %	NR	Unlock Now!	Unlock Now!	Unlock Now!	Unlock Now!