| PAA | Plains All American Pipeline LP | 17.88 | 17.73 | 17.88 | 323.4K | 0.15 | | 0.85 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 63.77 | 63.77 | 63.77 | 200 | 0.41 | | 0.65 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 72.02 | 71.84 | 71.85 | 18.4K | 0.55 | | 0.77 | |
| PACB | Pacific Biosciences | 2.050 | 1.930 | 1.985 | 1.18M | 0.060 | | 3.12 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.09 | 10.09 | 10.09 | 200 | -0.02 | | 0.17 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.17 | 10.18 | 0 | -0.01 | | 0.10 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2763 | 0.2600 | 0.2600 | 15.9K | -0.0163 | | 5.90 | |
| PAGP | Plains Gp Holdings LP | 18.98 | 18.84 | 18.97 | 101.5K | 0.08 | | 0.42 | |
| PAHC | Phibro Anl Htlh A | 41.59 | 40.93 | 41.45 | 6.7K | 0.84 | | 2.06 | |
| PAL | Proficient Auto Logistics Inc | 10.09 | 9.91 | 10.06 | 24.2K | 0.23 | | 2.29 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.85 | 23.50 | 23.80 | 2.2K | 0.49 | | 2.07 | |
| PALI | Palisade Bio Inc | 1.770 | 1.690 | 1.736 | 513.3K | 0.051 | | 3.04 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 18.67 | 18.29 | 18.46 | 5.0K | 0.51 | | 2.81 | |
| PAMT | Pamt Corp | 10.75 | 10.43 | 10.62 | 14.6K | -0.17 | | 1.56 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.72 | 12.53 | 12.62 | 2.2K | 0.34 | | 2.77 | |
| PANL | Pangaea Logistics So | 7.308 | 7.220 | 7.250 | 25.4K | -0.020 | | 0.28 | |
| PANW | Palo Alto Networks Inc | 187.2 | 183.7 | 186.1 | 773.5K | 2.7 | | 1.48 | |
| PARK | Park Dental Partners Inc | 14.01 | 13.82 | 13.82 | 844 | -0.06 | | 0.43 | |
| PASG | Passage Bio Inc | 10.400 | 9.000 | 9.200 | 6.9K | -0.070 | | 0.76 | |
| PASW | Ping An Biomedical CO Ltd | 0.5759 | 0.5035 | 0.5453 | 12.1K | -0.0397 | | 6.79 | |
| PATK | Patrick Inds Inc | 113.6 | 110.9 | 111.6 | 16.3K | 0.1 | | 0.11 | |
| PATN | Patent Leaders ETF | 26.95 | 26.88 | 26.95 | 200 | 0.36 | | 1.35 | |
| PAVM | Pavmed Inc | 0.3200 | 0.3029 | 0.3131 | 23.9K | 0.0094 | | 3.10 | |
| PAVS | Paranovus Entertainment Technology Ltd | 3.960 | 2.110 | 3.085 | 17.75M | 3.065 | | 15402.51 | |
| PAX | Patria Investments Ltd Cl A | 15.62 | 15.44 | 15.53 | 51.0K | 0.14 | | 0.91 | |
| PAYO | Payoneer Global Inc | 6.010 | 5.890 | 5.945 | 270.4K | 0.045 | | 0.76 | |
| PAYS | Paysign Inc | 5.590 | 5.420 | 5.590 | 54.6K | 0.210 | | 3.90 | |
| PAYX | Paychex Inc | 117.8 | 115.4 | 115.9 | 613.2K | -0.8 | | 0.68 | |
| PBBK | Pb Bankshares Inc | 22.40 | 22.10 | 22.40 | 1.4K | 0.10 | | 0.45 | |
| PBEU | Portfolio European Banks Index ETF | 28.04 | 28.04 | 27.87 | 0 | 0.17 | | 0.61 | |
| PBFS | Pioneer Bancorp Inc | 14.52 | 14.39 | 14.52 | 1.1K | 0.15 | | 1.02 | |
| PBHC | Pathfinder Bcp MD | 14.48 | 13.86 | 13.86 | 252 | -0.66 | | 4.55 | |
| PBM | Psyence Biomedical Ltd | 1.520 | 1.410 | 1.490 | 39.6K | 0.020 | | 1.36 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0177 | 0.0155 | 0.0155 | 899 | -0.0025 | | 13.89 | |
| PBOG | Integrated Oil and Gas and Exploration | 24.86 | 24.86 | 24.37 | 0 | 0.49 | | 2.01 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.45 | 28.44 | 28.44 | 1.2K | 0.03 | | 0.12 | |
| PBYI | Puma Biotechnology | 5.730 | 5.570 | 5.655 | 29.8K | 0.075 | | 1.34 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.18 | 10.19 | 24.2K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.31 | 10.28 | 10.29 | 19.0K | 0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.4500 | 0.3700 | 0.4500 | 52.7K | 0.0219 | | 5.12 | |
| PCAR | Paccar Inc | 112.5 | 111.2 | 112.0 | 479.4K | 0.3 | | 0.29 | |
| PCB | Pcb Bancorp | 24.04 | 23.75 | 23.75 | 327 | -0.04 | | 0.15 | |
| PCH | Potlatch Corp | 41.51 | 40.57 | 40.65 | 38.1K | -0.65 | | 1.57 | |
| PCLA | Picocela Inc ADR | 0.1551 | 0.1236 | 0.1293 | 205.4K | -0.0307 | | 19.19 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.22 | 49.99 | 49.99 | 988 | -0.21 | | 0.41 | |
| PCRX | Pacira Pharm Inc | 26.91 | 26.13 | 26.16 | 56.1K | -0.40 | | 1.49 | |
| PCSA | Processa Pharmaceuticals Inc | 5.190 | 3.710 | 4.005 | 1.28M | -2.665 | | 39.96 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.75 | 12.06 | 12.36 | 3.2K | 0.30 | | 2.49 | |
| PCT | Purecycle Technologies Inc | 8.900 | 7.460 | 8.870 | 2.42M | 1.425 | | 19.14 | |
| PCTTU | Purecycle Technologies Inc | 10.000 | 10.000 | 10.000 | 1.9K | -0.500 | | 4.76 | |
| PCTTW | Purecycle Technologies Inc WT | 1.0800 | 1.0000 | 1.0000 | 699 | 0.2900 | | 40.85 | |
| PCTY | Paylocity Holdings Corp | 151.6 | 148.8 | 150.2 | 31.4K | -0.7 | | 0.43 | |
| PCVX | Vaxcyte Inc | 43.86 | 42.40 | 42.97 | 98.3K | -0.07 | | 0.16 | |
| PCYO | Pure Cycle Corp | 11.67 | 11.53 | 11.66 | 5.9K | 0.11 | | 0.95 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.74 | 34.70 | 34.74 | 311 | -0.07 | | 0.19 | |
| PDBC | Optimum Yield Diversified Commodity | 13.60 | 13.53 | 13.58 | 644.4K | -0.04 | | 0.26 | |
| PDD | Pdd Holdings Inc | 107.0 | 105.2 | 106.2 | 1.78M | 1.2 | | 1.17 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 24.93 | 24.64 | 24.91 | 2.0K | 0.52 | | 2.13 | |
| PDEX | Pro-Dex Inc | 43.96 | 43.08 | 43.35 | 617 | 0.26 | | 0.60 | |
| PDFS | Pdf Solutions Inc | 28.75 | 27.73 | 27.98 | 17.3K | 0.44 | | 1.60 | |
| PDLB | Ponce Financial Group Inc | 17.52 | 17.31 | 17.36 | 9.4K | 0.10 | | 0.58 | |
| PDP | DWA Momentum Invesco ETF | 116.0 | 115.1 | 116.0 | 6.1K | 2.6 | | 2.27 | |
| PDSB | Pds Biotechnology Corp | 0.9500 | 0.8659 | 0.9281 | 101.7K | 0.0550 | | 6.30 | |
| PDYN | Palladyne AI Corp | 4.410 | 4.150 | 4.405 | 284.3K | 0.245 | | 5.89 | |
| PDYNW | Palladyne AI Corp WT | 0.0884 | 0.0770 | 0.0884 | 9.5K | 0.0114 | | 14.81 | |
| PEBK | Peoples Bancorp NC | 38.32 | 38.05 | 38.20 | 2.8K | 0.50 | | 1.33 | |
| PEBO | Peoples Bancorp Inc | 32.00 | 31.69 | 31.96 | 12.6K | 0.29 | | 0.90 | |
| PECO | Phillips Edison & Company Inc | 36.52 | 36.20 | 36.47 | 77.2K | 0.19 | | 0.52 | |
| PEGA | Pegasystems Inc | 58.93 | 57.53 | 58.89 | 45.0K | 1.46 | | 2.54 | |
| PELI | Pelican Acquisition Corp | 10.15 | 10.14 | 10.15 | 33.4K | -0.01 | | 0.05 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2000 | 0.1999 | 0.1999 | 5.0K | -0.0420 | | 17.36 | |
| PELIU | Pelican Acquisition Corp | 11.16 | 10.34 | 11.16 | 715 | 0.47 | | 4.40 | |
| PENG | Penguin Solutions Inc | 20.27 | 19.57 | 19.92 | 80.7K | 0.24 | | 1.19 | |
| PENN | Penn Entertainment Inc | 14.90 | 14.41 | 14.87 | 507.7K | 0.52 | | 3.62 | |
| PEP | Pepsico Inc | 150.4 | 149.0 | 149.8 | 517.4K | -0.3 | | 0.17 | |
| PEPG | Pepgen Inc | 5.610 | 5.223 | 5.410 | 76.4K | 0.160 | | 3.05 | |
| PEPS | Parametric Equity Plus ETF | 28.88 | 28.88 | 29.28 | 0 | -0.41 | | 1.39 | |
| PERI | Perion Network Ltd | 9.950 | 9.580 | 9.910 | 125.2K | 0.280 | | 2.91 | |
| PESI | Perma-Fix Envir | 13.40 | 13.05 | 13.30 | 2.0K | 0.28 | | 2.15 | |
| PETS | Petmed Express Inc | 3.782 | 3.520 | 3.620 | 99.8K | -0.080 | | 2.16 | |
| PETZ | Tdh Holdings Inc | 1.017 | 1.000 | 1.017 | 2.0K | -0.008 | | 0.78 | |
| PEY | High Yield Equity Dividend Achievers | 20.86 | 20.76 | 20.86 | 33.4K | 0.08 | | 0.36 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 104.8 | 104.8 | 104.8 | 200 | -1.3 | | 1.19 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.230 | 2.190 | 2.230 | 458 | 0.020 | | 0.90 | |
| PFBC | Preferred Bank LA | 101.4 | 100.1 | 101.4 | 1.7K | 1.3 | | 1.25 | |
| PFF | US Preferred Stock Ishares ETF | 31.20 | 31.04 | 31.19 | 646.0K | 0.14 | | 0.43 | |
| PFG | Principal Financial Group Inc | 90.02 | 88.78 | 89.94 | 85.0K | 0.57 | | 0.64 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.17 | 57.75 | 57.87 | 1.9K | -0.53 | | 0.91 | |
| PFIS | Peoples Finl Svcs Company | 52.78 | 51.14 | 51.14 | 238 | -1.18 | | 2.26 | |
| PFM | Dividend Achievers Invesco ETF | 51.67 | 51.54 | 51.63 | 7.2K | 0.24 | | 0.46 | |
| PFSA | Profusa Inc | 0.1111 | 0.1030 | 0.1103 | 947.0K | 0.0031 | | 2.89 | |
| PFX | Phenixfin Corp Pr | 42.56 | 42.56 | 42.56 | 300 | -2.18 | | 4.87 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.49 | 23.46 | 23.48 | 4.5K | -0.07 | | 0.30 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.38 | 10.38 | 10.38 | 600 | 0.01 | | 0.13 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2093 | 0.2002 | 0.2002 | 300 | -0.0198 | | 9.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.30 | 10.30 | 10.30 | 100 | -0.33 | | 3.10 | |
| PGC | Peapack Gladstone FI | 30.11 | 29.63 | 30.11 | 4.8K | 0.30 | | 1.01 | |
| PGEN | Precigen Inc | 4.105 | 3.900 | 4.085 | 1.15M | 0.110 | | 2.77 | |
| PGJ | Golden Dragon China Invesco ETF | 29.31 | 29.20 | 29.28 | 5.1K | 0.38 | | 1.31 | |
| PGNY | Progyny Inc | 26.20 | 25.50 | 26.18 | 104.8K | 0.19 | | 0.73 | |
| PGY | Pagaya Technologies Ltd Cl A | 24.04 | 22.05 | 23.99 | 964.8K | 1.96 | | 8.90 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3786 | 0.3786 | 0.3786 | 3.0K | 0.0088 | | 2.38 | |
| PHAR | Pharming Group N.V. ADR | 16.58 | 16.33 | 16.35 | 4.1K | -0.26 | | 1.57 | |
| PHAT | Phathom Pharmaceuticals Inc | 16.61 | 15.15 | 16.20 | 302.7K | 0.83 | | 5.40 | |
| PHIO | Phio Pharmaceuticals Corp | 1.120 | 1.050 | 1.090 | 56.6K | 0.030 | | 2.83 | |
| PHO | Water Resources Invesco ETF | 71.85 | 71.41 | 71.70 | 7.1K | 0.65 | | 0.91 | |
| PHOE | Phoenix Asia Holdings Limited | 17.10 | 16.50 | 17.10 | 800 | -0.70 | | 3.93 | |
| PHUN | Phunware Inc | 1.930 | 1.810 | 1.880 | 194.8K | 0.100 | | 5.62 | |
| PHVS | Pharvaris N.V. | 24.83 | 24.10 | 24.63 | 8.3K | 0.55 | | 2.28 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 175.3 | 166.5 | 175.3 | 96.1K | 8.8 | | 5.26 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.01 | 21.93 | 22.01 | 16.9K | 0.09 | | 0.41 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.33 | 24.01 | 24.01 | 1.5K | -0.25 | | 1.03 | |
| PIII | P3 Health Partners Inc | 4.600 | 4.480 | 4.580 | 5.5K | -0.008 | | 0.17 | |
| PIIIW | P3 Health Partners Inc WT | 0.0078 | 0.0060 | 0.0078 | 3.9K | 0.0001 | | 1.30 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.25 | 44.02 | 44.25 | 2.1K | 0.35 | | 0.80 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.36 | 48.17 | 48.32 | 6.6K | 0.43 | | 0.90 | |
| PKBK | Parke Bancorp Inc | 25.50 | 25.37 | 25.38 | 7.2K | 0.06 | | 0.22 | |
| PKOH | Park Ohio Holdings Corp | 23.00 | 22.60 | 22.60 | 340 | -0.04 | | 0.15 | |
| PKW | Buyback Achievers Invesco ETF | 135.6 | 135.1 | 135.6 | 3.0K | 0.9 | | 0.70 | |
| PLAB | Photronics Inc | 34.45 | 33.09 | 34.04 | 126.6K | 1.07 | | 3.25 | |
| PLAY | | 18.83 | 18.41 | 18.67 | 122.9K | 0.12 | | 0.65 | |
| PLBC | Plumas Bancorp | 46.63 | 46.02 | 46.63 | 1.7K | 0.56 | | 1.21 | |
| PLBL | Polibeli Group Ltd Cl A | 11.69 | 10.50 | 11.69 | 2.4K | 1.09 | | 10.30 | |
| PLBY | Playboy Inc | 1.937 | 1.720 | 1.925 | 332.9K | 0.155 | | 8.76 | |
| PLCE | | 5.180 | 4.550 | 5.010 | 849.5K | 0.370 | | 7.97 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.42 | 10.42 | 19.7K | -0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3401 | 0.3300 | 0.3300 | 31.5K | -0.0100 | | 2.94 | |
| PLMR | Palomar Holdings Inc | 131.6 | 129.0 | 131.6 | 9.1K | 2.0 | | 1.52 | |
| PLPC | Preformed Line Prd | 214.9 | 206.0 | 213.9 | 4.4K | 8.3 | | 4.02 | |
| PLRX | Pliant Therapeutics Inc | 1.260 | 1.210 | 1.240 | 295.4K | 0.015 | | 1.22 | |
| PLRZ | Polyrizon Ltd | 10.61 | 10.00 | 10.16 | 12.4K | -0.04 | | 0.36 | |
| PLSE | Pulse Biosciences CS | 14.63 | 14.32 | 14.58 | 15.7K | 0.29 | | 1.99 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 15.86 | 15.47 | 15.76 | 13.6K | 0.87 | | 5.87 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.630 | 6.305 | 6.330 | 14.09M | -0.345 | | 5.17 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 34.34 | 31.48 | 34.20 | 47.1K | 3.14 | | 10.11 | |
| PLTK | Playtika Holding Corp | 4.165 | 4.090 | 4.155 | 57.5K | 0.055 | | 1.34 | |
| PLTR | Palantir Technologies Inc Cl A | 187.1 | 178.5 | 186.6 | 11.07M | 9.3 | | 5.24 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 82.56 | 75.57 | 82.44 | 369.6K | 8.02 | | 10.78 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 25.01 | 22.61 | 22.76 | 976.0K | -2.64 | | 10.39 | |
| PLUG | Plug Power Inc | 2.490 | 2.150 | 2.365 | 44.67M | 0.210 | | 9.74 | |
| PLUR | Pluri Inc | 2.990 | 2.948 | 2.948 | 3.4K | -0.017 | | 0.56 | |
| PLUS | Eplus Inc | 90.21 | 88.96 | 89.91 | 10.8K | 0.85 | | 0.95 | |
| PLUT | Plutus Financial Group Limited | 3.350 | 3.280 | 3.280 | 1.2K | -0.050 | | 1.50 | |
| PLXS | Plexus Corp | 153.1 | 149.6 | 151.1 | 14.0K | 1.6 | | 1.06 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.80 | 20.33 | 20.80 | 22.0K | 0.85 | | 4.26 | |
| PMAX | Powell Max Limited Cl A | 2.270 | 2.200 | 2.270 | 1.2K | -0.020 | | 0.87 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.94 | 49.89 | 49.91 | 14.4K | 0.12 | | 0.24 | |
| PMCB | Pharmacyte Biotech Inc | 0.8809 | 0.8041 | 0.8700 | 264.0K | 0.0325 | | 3.88 | |
| PMEC | Primech Holdings Ltd | 1.050 | 1.050 | 1.050 | 501 | 0.040 | | 3.96 | |
| PMN | Promis Neurosciences Inc | 9.500 | 8.900 | 8.900 | 3.9K | -0.020 | | 0.22 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.25 | 10.23 | 10.25 | 7.2K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.60 | 10.60 | 10.60 | 1.0K | 0.24 | | 2.32 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8000 | 0.8000 | 0.8000 | 100 | 0.0123 | | 1.56 | |
| PMTS | CPI Card Group | 16.32 | 16.32 | 16.32 | 1.3K | 0.12 | | 0.74 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.255 | 1.110 | 1.255 | 401.0K | 0.145 | | 13.06 | |
| PN | Skycorp Solar Group Limited | 0.8300 | 0.6000 | 0.7514 | 21.3K | -0.0701 | | 8.53 | |
| PNBK | Patriot Natl Bncp | 1.790 | 1.720 | 1.785 | 80.3K | 0.070 | | 4.08 | |
| PNFP | Pinnacle Finl Ptnrs | 101.5 | 99.9 | 101.3 | 33.3K | 1.1 | | 1.08 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.21 | 25.01 | 25.16 | 781 | -0.01 | | 0.04 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.00 | 53.52 | 54.00 | 8.8K | 0.89 | | 1.68 | |
| PNRG | Primeenergy Corp | 170.3 | 165.8 | 167.4 | 960 | -1.7 | | 1.03 | |
| PNTG | The Pennant Group Inc | 29.95 | 29.49 | 29.74 | 15.8K | 0.33 | | 1.12 | |
| POCI | Precision Optics Corp Inc | 4.150 | 4.050 | 4.060 | 13.9K | -0.076 | | 1.85 | |
| PODC | Podcastone Inc | 2.090 | 2.087 | 2.090 | 4.2K | -0.040 | | 1.88 | |
| PODD | Insulet Corp | 298.2 | 291.7 | 297.4 | 75.6K | 8.1 | | 2.81 | |
| POET | Poet Technologies Inc | 6.520 | 5.750 | 6.360 | 1.92M | 0.400 | | 6.70 | |
| POLA | Polar Power Inc | 1.970 | 1.800 | 1.850 | 21.8K | -0.060 | | 3.14 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.50 | 10.50 | 10.50 | 558 | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.61 | 10.61 | 10.61 | 100 | -0.74 | | 6.52 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3002 | 0.3000 | 0.3000 | 9.1K | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3162 | 0.2800 | 0.2910 | 996.1K | -0.0149 | | 4.87 | |
| PONY | Pony AI Inc ADR | 14.81 | 14.07 | 14.43 | 1.34M | 0.26 | | 1.80 | |
| POOL | Pool Corp | 241.3 | 236.0 | 239.1 | 121.1K | 2.9 | | 1.22 | |
| POWI | Power Integratn | 37.15 | 36.06 | 36.57 | 105.0K | 0.46 | | 1.27 | |
| POWL | Powell Inds Inc | 332.6 | 321.4 | 329.9 | 19.1K | 12.6 | | 3.97 | |
| POWW | Outdoor Holding Company | 2.030 | 1.980 | 2.005 | 44.4K | 0.010 | | 0.50 | |
| POWWP | Ammo Inc 8.75% Series A | 24.18 | 24.00 | 24.10 | 1.7K | -0.12 | | 0.50 | |
| PPBT | Purple Biotech Ltd ADR | 0.7854 | 0.7100 | 0.7252 | 73.3K | -0.0180 | | 2.42 | |
| PPC | | 39.62 | 39.23 | 39.46 | 70.1K | -0.16 | | 0.40 | |
| PPCB | Propanc Biopharma Inc | 0.7460 | 0.7200 | 0.7201 | 11.6K | -0.0259 | | 3.47 | |
| PPH | Vaneck Pharmaceutical ETF | 102.1 | 100.9 | 101.7 | 106.0K | 0.7 | | 0.71 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.62 | 18.43 | 18.62 | 4.5K | 0.27 | | 1.47 | |
| PPIH | Perma-Pipe International Holdings Inc | 33.64 | 32.44 | 33.54 | 27.4K | 1.56 | | 4.86 | |
| PPSI | Pioneer Power Solutions | 3.830 | 3.610 | 3.750 | 24.5K | 0.030 | | 0.81 | |
| PPTA | Perpetua Resources Corp | 26.87 | 25.58 | 26.65 | 260.8K | 0.87 | | 3.37 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.42 | 28.40 | 28.42 | 1.1K | -0.10 | | 0.35 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.83 | 28.83 | 28.83 | 100 | 0.16 | | 0.54 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.56 | 28.56 | 28.82 | 0 | -0.27 | | 0.93 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.38 | 28.20 | 28.21 | 600 | -0.34 | | 1.18 | |
| PRAA | Pra Group Inc | 16.97 | 16.55 | 16.80 | 33.8K | -0.02 | | 0.09 | |
| PRAX | Praxis Precision Medicines Inc | 275.3 | 262.3 | 272.8 | 34.3K | 6.8 | | 2.56 | |
| PRCH | Porch Group Inc | 9.310 | 9.055 | 9.310 | 76.5K | 0.430 | | 4.84 | |
| PRCT | Procept Biorobotics Corp | 35.49 | 33.85 | 33.97 | 100.5K | 0.20 | | 0.58 | |
| PRDO | Perdoceo Education Corp | 29.21 | 28.78 | 29.00 | 50.0K | 0.14 | | 0.50 | |
| PRE | Prenetics Global Limited Class A | 16.97 | 16.04 | 16.58 | 17.0K | 0.65 | | 4.08 | |
| PRENW | Prenetics Global Limited WT | 0.0231 | 0.0211 | 0.0231 | 600 | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 0.9800 | 0.9275 | 0.9275 | 11.8K | -0.0182 | | 1.92 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.97 | 46.72 | 46.96 | 20.3K | 0.60 | | 1.29 | |
| PRGS | Progress Software | 44.12 | 43.18 | 43.41 | 25.1K | -0.19 | | 0.44 | |
| PRHI | Presurance Holdings Inc | 0.8966 | 0.8800 | 0.8800 | 1.6K | -0.0478 | | 5.15 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.87 | 17.00 | 17.87 | 200 | 0.11 | | 0.62 | |
| PRLD | Prelude Therapeutics Inc | 2.015 | 1.800 | 1.920 | 42.3K | -0.020 | | 1.03 | |
| PRME | Prime Medicine Inc | 4.010 | 3.700 | 3.816 | 1.1M | 0.086 | | 2.30 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.87 | 24.78 | 24.87 | 2.2K | 0.24 | | 0.97 | |
| PRN | DWA Industrials Momentum Invesco ETF | 171.9 | 170.1 | 171.9 | 1.1K | 5.0 | | 3.00 | |
| PROF | Profound Medical Corp | 7.870 | 7.520 | 7.805 | 35.9K | 0.185 | | 2.43 | |
| PROK | Prokidney Corp | 2.540 | 2.310 | 2.515 | 292.5K | 0.150 | | 6.34 | |
| PROP | Prairie Operating CO | 1.750 | 1.680 | 1.725 | 243.9K | 0.030 | | 1.77 | |
| PROV | Provident Financial | 16.24 | 15.91 | 15.91 | 11.9K | -0.23 | | 1.44 | |
| PRPH | Prophase Labs Inc | 0.1279 | 0.1008 | 0.1107 | 759.9K | 0.0043 | | 4.04 | |
| PRPL | Purple Innovation Inc | 0.7744 | 0.7501 | 0.7637 | 81.3K | -0.0017 | | 0.22 | |
| PRPO | Precipio Inc | 23.56 | 22.19 | 23.56 | 400 | -0.37 | | 1.53 | |
| PRQR | Proqr Therapeutics | 2.190 | 2.080 | 2.100 | 104.3K | -0.035 | | 1.64 | |
| PRSO | Peraso Inc | 0.9730 | 0.9184 | 0.9300 | 56.4K | 0.0050 | | 0.54 | |
| PRTA | Prothena Corp | 9.655 | 9.320 | 9.655 | 77.0K | 0.215 | | 2.28 | |
| PRTC | Puretech Health Plc ADR | 17.38 | 17.10 | 17.10 | 200 | 0.60 | | 3.62 | |
| PRTH | Priority Techno Holdings Inc | 5.750 | 5.513 | 5.590 | 26.1K | 0.045 | | 0.81 | |
| PRTS | U.S. Auto Parts Netw | 0.4448 | 0.4237 | 0.4368 | 563.5K | 0.0038 | | 0.88 | |
| PRVA | Privia Health Group Inc | 24.18 | 23.87 | 23.90 | 45.2K | -0.03 | | 0.13 | |
| PRZO | Parazero Technologies Ltd | 1.190 | 1.120 | 1.179 | 83.1K | 0.039 | | 3.39 | |
| PSC | Resources Prospect Ltd | 58.65 | 58.16 | 58.65 | 29.2K | 0.79 | | 1.36 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.58 | 32.58 | 32.58 | 306 | 0.11 | | 0.33 | |
| PSCD | S&P Smallcap Consumer Discretionary | 108.0 | 108.0 | 108.0 | 295 | -0.4 | | 0.40 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 43.38 | 43.17 | 43.17 | 1.2K | 0.14 | | 0.32 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.34 | 58.87 | 58.87 | 684 | 0.13 | | 0.21 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.63 | 45.63 | 45.63 | 1.0K | 0.29 | | 0.64 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 155.3 | 155.3 | 155.3 | 225 | 2.1 | | 1.36 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 85.24 | 85.24 | 85.24 | 100 | 0.65 | | 0.77 | |
| PSCT | S&P Smallcap Information Technology | 57.54 | 56.97 | 56.97 | 976 | 0.69 | | 1.23 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.28 | 58.28 | 58.28 | 126 | 0.58 | | 1.01 | |
| PSEC | Prospect Capital Corp | 2.540 | 2.420 | 2.530 | 1.18M | 0.035 | | 1.40 | |
| PSET | Principal Price Setters ETF | 75.54 | 75.33 | 75.33 | 1.2K | -0.65 | | 0.86 | |
| PSHG | Performance Shipping Inc | 2.270 | 2.210 | 2.215 | 15.7K | -0.015 | | 0.67 | |
| PSIG | PS International Group Ltd | 4.290 | 4.250 | 4.290 | 6.0K | -0.030 | | 0.69 | |
| PSIX | Power Solutions International | 67.67 | 62.39 | 67.00 | 75.9K | 4.67 | | 7.49 | |
| PSKY | Paramount Skydance Corporation Cl B | 13.21 | 13.05 | 13.14 | 792.1K | 0.04 | | 0.31 | |
| PSL | DWA Consumer Staples Momentum Invesco | 102.2 | 102.2 | 102.2 | 904 | -0.1 | | 0.09 | |
| PSMT | Pricesmart Inc | 126.9 | 125.8 | 126.5 | 3.4K | 0.7 | | 0.56 | |
| PSNL | Personalis Inc | 8.380 | 7.935 | 8.080 | 179.4K | 0.340 | | 4.39 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 12.89 | 11.93 | 11.99 | 59.1K | -0.58 | | 4.61 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.850 | 4.600 | 4.730 | 2.2K | -0.140 | | 2.87 | |
| PSTR | Peakshares Sector Rotation ETF | 28.76 | 28.76 | 28.76 | 100 | 0.14 | | 0.49 | |
| PSTV | Plus Therapeutics Inc | 0.5998 | 0.5700 | 0.5833 | 796.4K | 0.0055 | | 0.95 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.54 | 33.43 | 33.43 | 400 | -0.55 | | 1.62 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.9638 | 0.9525 | 0.9600 | 2.5K | 0.0050 | | 0.52 | |
| PTC | Ptc Inc | 176.5 | 174.9 | 175.5 | 25.5K | 0.3 | | 0.14 | |
| PTCT | Ptc Therapeutics | 75.53 | 74.01 | 74.65 | 117.0K | -0.24 | | 0.32 | |
| PTEN | Patterson-Uti Energy | 5.990 | 5.830 | 5.865 | 1.3M | -0.080 | | 1.35 | |
| PTF | DWA Technology Momentum Invesco ETF | 76.30 | 74.97 | 75.99 | 9.3K | 3.24 | | 4.45 | |
| PTGX | Protagonist Therapeutics Inc | 90.02 | 86.72 | 88.37 | 122.2K | -1.01 | | 1.13 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 51.02 | 50.70 | 51.00 | 3.3K | -0.02 | | 0.04 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5150 | 0.5000 | 0.5120 | 17.7K | 0.0073 | | 1.45 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 31.35 | 28.45 | 31.30 | 1.16M | 3.06 | | 10.85 | |
| PTIX | Protagenic Therapeutics Inc | 1.410 | 1.250 | 1.280 | 44.3K | -0.065 | | 4.83 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0298 | 0.0172 | 0.0172 | 1.4K | 0.0001 | | 0.58 | |
| PTLE | Ptl Ltd | 0.1112 | 0.1041 | 0.1082 | 348.6K | -0.0024 | | 2.17 | |
| PTLO | | 4.890 | 4.695 | 4.742 | 238.9K | 0.012 | | 0.25 | |
| PTNQ | Pacer Trendpilot 100 ETF | 78.72 | 78.39 | 78.48 | 2.1K | 0.98 | | 1.27 | |
| PTON | Peloton Interactive Inc | 6.315 | 6.130 | 6.295 | 959.4K | 0.160 | | 2.60 | |
| PTRN | Pattern Group Inc Series A | 11.99 | 11.53 | 11.83 | 39.6K | 0.30 | | 2.60 | |
| PUBM | Pubmatic Inc Cl A | 9.270 | 8.965 | 9.270 | 107.4K | 0.350 | | 3.92 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.09 | 43.91 | 44.05 | 647 | 0.61 | | 1.41 | |
| PULM | Pulmatrix Inc | 4.190 | 3.710 | 3.870 | 4.4K | -0.360 | | 8.51 | |
| PURR | Hyperliquid Strategies Inc | 3.600 | 3.350 | 3.410 | 279.0K | 0.010 | | 0.29 | |
| PVLA | Palvella Therapeutics Inc | 95.00 | 92.20 | 93.94 | 14.9K | 2.00 | | 2.17 | |
| PWP | Perella Weinberg Partners | 18.23 | 17.78 | 18.03 | 69.3K | 0.15 | | 0.84 | |
| PWRD | Tcw Transform Systems ETF | 95.99 | 94.49 | 95.99 | 2.3K | 2.99 | | 3.21 | |
| PXI | DWA Energy Momentum Invesco ETF | 45.05 | 44.75 | 45.05 | 1.3K | 0.34 | | 0.76 | |
| PXLW | Pixelworks Inc | 6.310 | 6.110 | 6.275 | 5.1K | 0.175 | | 2.87 | |
| PXS | Pyxis Tankers | 3.025 | 3.000 | 3.000 | 600 | 0.000 | | 0.00 | |
| PY | Principal Shareholders Yield ETF | 52.87 | 52.74 | 52.76 | 707 | 0.13 | | 0.25 | |
| PYPD | Polypid Ltd | 3.940 | 3.880 | 3.940 | 10.7K | 0.040 | | 1.02 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.10 | 11.30 | 11.73 | 115.6K | -0.19 | | 1.57 | |
| PYPL | Paypal Holdings | 60.73 | 58.60 | 59.96 | 5.01M | -0.24 | | 0.40 | |
| PYXS | Pyxis Oncology Inc | 4.150 | 1.480 | 1.830 | 5.32M | -1.540 | | 45.70 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 111.0 | 111.0 | 111.0 | 352 | 1.5 | | 1.34 | |
| PZZA | | 41.95 | 41.07 | 41.94 | 54.4K | 0.95 | | 2.32 | |