| PAA | Plains All American Pipeline LP | 17.83 | 17.54 | 17.76 | 2.23M | 0.16 | | 0.91 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.64 | 64.64 | 64.64 | 164 | -0.41 | | 0.63 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.42 | 72.41 | 72.64 | 2.1K | -0.79 | | 1.07 | |
| PACB | Pacific Biosciences | 2.250 | 2.110 | 2.120 | 4.18M | -0.050 | | 2.30 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.09 | 10.10 | 300.3K | 0.00 | | 0.03 | |
| 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 | 18.94 | 18.65 | 18.83 | 1.3M | 0.10 | | 0.51 | |
| PAHC | Phibro Anl Htlh A | 41.61 | 39.78 | 40.13 | 102.0K | -0.61 | | 1.50 | |
| PAL | Proficient Auto Logistics Inc | 10.745 | 9.865 | 9.945 | 125.3K | -0.270 | | 2.64 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.52 | 23.16 | 23.22 | 14.3K | -0.21 | | 0.91 | |
| PALI | Palisade Bio Inc | 2.220 | 1.930 | 1.940 | 4.22M | -0.260 | | 11.82 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.92 | 19.12 | 19.65 | 17.3K | 0.25 | | 1.30 | |
| PAMT | Pamt Corp | 11.14 | 10.50 | 10.80 | 15.2K | -0.23 | | 2.09 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 13.67 | 13.06 | 13.47 | 7.3K | 0.18 | | 1.34 | |
| PANL | Pangaea Logistics So | 7.290 | 7.080 | 7.155 | 189.8K | 0.080 | | 1.13 | |
| PANW | Palo Alto Networks Inc | 193.7 | 188.6 | 191.7 | 2.82M | 1.3 | | 0.70 | |
| PARK | | 14.75 | 13.90 | 14.70 | 22.1K | -0.04 | | 0.28 | |
| PASG | Passage Bio Inc | 10.575 | 9.720 | 9.860 | 42.7K | -0.885 | | 8.29 | |
| PASW | Ping An Biomedical CO Ltd | 0.6151 | 0.5295 | 0.5865 | 95.3K | 0.0218 | | 3.77 | |
| PATK | Patrick Inds Inc | 116.3 | 113.6 | 115.1 | 136.2K | -0.5 | | 0.41 | |
| PATN | Patent Leaders ETF | 27.20 | 27.20 | 27.20 | 769 | -0.51 | | 1.84 | |
| PAVM | Pavmed Inc | 0.3630 | 0.3300 | 0.3330 | 289.4K | -0.0200 | | 5.71 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0587 | 0.0381 | 0.0399 | 490.03M | 0.0066 | | 19.13 | |
| PAX | Patria Investments Ltd Cl A | 16.33 | 15.89 | 16.19 | 358.7K | 0.02 | | 0.12 | |
| PAYO | Payoneer Global Inc | 5.970 | 5.900 | 5.955 | 1.31M | 0.070 | | 1.19 | |
| PAYS | Paysign Inc | 5.560 | 5.460 | 5.495 | 221.0K | -0.030 | | 0.54 | |
| PAYX | Paychex Inc | 116.6 | 114.1 | 115.5 | 2.8M | 0.8 | | 0.72 | |
| PBBK | Pb Bankshares Inc | 22.90 | 22.25 | 22.89 | 32.4K | 0.21 | | 0.93 | |
| PBEU | | 27.49 | 27.49 | 27.84 | 0 | -0.35 | | 1.26 | |
| PBFS | Pioneer Bancorp Inc | 14.93 | 14.46 | 14.73 | 5.5K | 0.25 | | 1.73 | |
| PBHC | Pathfinder Bcp MD | 14.89 | 14.89 | 14.89 | 100 | 0.64 | | 4.49 | |
| PBM | Psyence Biomedical Ltd | 1.630 | 1.485 | 1.570 | 291.6K | 0.030 | | 1.94 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0232 | 0.0131 | 0.0138 | 162.8K | -0.0103 | | 42.74 | |
| PBOG | | 25.29 | 25.29 | 25.47 | 0 | -0.18 | | 0.71 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.63 | 28.55 | 28.55 | 14.0K | -0.14 | | 0.48 | |
| PBYI | Puma Biotechnology | 5.870 | 5.665 | 5.865 | 205.4K | 0.130 | | 2.27 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 162 | 0.02 | | 0.20 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.32 | 10.32 | 100 | 0.00 | | 0.03 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.4791 | 0.4791 | 50.1K | -0.0209 | | 4.18 | |
| PCAR | Paccar Inc | 113.8 | 111.5 | 111.6 | 1.46M | -1.2 | | 1.09 | |
| PCB | Pcb Bancorp | 23.48 | 23.13 | 23.28 | 9.6K | 0.06 | | 0.26 | |
| PCH | Potlatch Corp | 40.90 | 39.91 | 40.28 | 200.7K | -0.38 | | 0.93 | |
| PCLA | Picocela Inc ADR | 0.2699 | 0.2505 | 0.2600 | 170.1K | -0.0090 | | 3.39 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.25 | 49.95 | 50.19 | 32.0K | 0.01 | | 0.01 | |
| PCRX | Pacira Pharm Inc | 26.46 | 25.17 | 26.32 | 392.4K | 0.56 | | 2.18 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2800 | 0.2553 | 0.2650 | 571.9K | -0.0020 | | 0.74 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.55 | 12.04 | 12.25 | 318.1K | -0.24 | | 1.93 | |
| PCT | Purecycle Technologies Inc | 9.600 | 8.730 | 8.785 | 2.76M | -0.660 | | 6.99 | |
| PCTTU | Purecycle Technologies Inc | 10.000 | 10.000 | 10.000 | 1.9K | -0.500 | | 4.76 | |
| PCTTW | Purecycle Technologies Inc WT | 1.130 | 1.050 | 1.050 | 2.0K | -0.150 | | 12.50 | |
| PCTY | Paylocity Holdings Corp | 152.2 | 149.3 | 150.8 | 317.6K | 1.7 | | 1.12 | |
| PCVX | Vaxcyte Inc | 44.93 | 43.52 | 44.50 | 1.02M | -0.09 | | 0.20 | |
| PCYO | Pure Cycle Corp | 12.02 | 11.61 | 11.95 | 22.6K | 0.14 | | 1.19 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.44 | 35.23 | 35.29 | 4.1K | -0.18 | | 0.51 | |
| PDBC | Optimum Yield Diversified Commodity | 13.80 | 13.61 | 13.64 | 4.68M | -0.14 | | 1.02 | |
| PDD | Pdd Holdings Inc | 113.2 | 110.8 | 111.9 | 4.49M | 0.0 | | 0.01 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 27.97 | 27.16 | 27.92 | 2.6K | -0.03 | | 0.12 | |
| PDEX | Pro-Dex Inc | 44.49 | 42.67 | 43.73 | 18.2K | -0.19 | | 0.42 | |
| PDFS | Pdf Solutions Inc | 31.80 | 29.93 | 30.18 | 123.8K | -1.78 | | 5.58 | |
| PDLB | Ponce Financial Group Inc | 16.99 | 16.63 | 16.92 | 61.8K | 0.24 | | 1.44 | |
| PDP | DWA Momentum Invesco ETF | 121.0 | 116.7 | 117.5 | 7.0K | -4.0 | | 3.25 | |
| PDSB | Pds Biotechnology Corp | 1.0500 | 0.9591 | 0.9828 | 507.2K | -0.0359 | | 3.55 | |
| PDYN | Palladyne AI Corp | 5.384 | 4.830 | 4.855 | 1.29M | -0.390 | | 7.46 | |
| PDYNW | Palladyne AI Corp WT | 0.0860 | 0.0750 | 0.0780 | 153.6K | -0.0056 | | 6.70 | |
| PEBK | Peoples Bancorp NC | 37.39 | 36.00 | 36.84 | 2.1K | 0.70 | | 1.94 | |
| PEBO | Peoples Bancorp Inc | 31.50 | 31.14 | 31.42 | 74.0K | 0.13 | | 0.42 | |
| PECO | Phillips Edison & Company Inc | 35.15 | 34.55 | 35.05 | 560.0K | 0.29 | | 0.83 | |
| PEGA | Pegasystems Inc | 61.37 | 59.24 | 59.65 | 361.0K | -1.80 | | 2.93 | |
| PELI | Pelican Acquisition Corp | 10.14 | 10.14 | 10.14 | 4.3K | 0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3273 | 0.2427 | 0.2427 | 2.7K | -0.0613 | | 20.16 | |
| PELIU | Pelican Acquisition Corp | 11.16 | 10.34 | 11.16 | 715 | 0.47 | | 4.40 | |
| PENG | Penguin Solutions Inc | 21.83 | 20.83 | 20.83 | 410.8K | -0.99 | | 4.54 | |
| PENN | Penn Entertainment Inc | 14.57 | 13.98 | 14.27 | 1.99M | 0.27 | | 1.93 | |
| PEP | Pepsico Inc | 150.7 | 148.7 | 150.7 | 3.82M | 1.6 | | 1.08 | |
| PEPG | Pepgen Inc | 5.930 | 5.610 | 5.670 | 198.0K | -0.080 | | 1.39 | |
| PEPS | Parametric Equity Plus ETF | 29.43 | 29.40 | 29.40 | 1.9K | -0.37 | | 1.24 | |
| PERI | Perion Network Ltd | 10.170 | 9.920 | 9.920 | 107.6K | -0.140 | | 1.39 | |
| PESI | Perma-Fix Envir | 14.65 | 14.03 | 14.09 | 35.3K | -0.46 | | 3.16 | |
| PETS | Petmed Express Inc | 3.130 | 2.760 | 2.935 | 4.18M | -0.040 | | 1.34 | |
| PETZ | Tdh Holdings Inc | 1.040 | 0.980 | 1.040 | 7.0K | 0.060 | | 6.12 | |
| PEY | High Yield Equity Dividend Achievers | 20.92 | 20.74 | 20.79 | 251.4K | 0.00 | | 0.02 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 106.7 | 106.3 | 106.6 | 814 | -0.8 | | 0.77 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.400 | 2.330 | 2.390 | 3.3K | 0.020 | | 0.88 | |
| PFBC | Preferred Bank LA | 101.0 | 97.4 | 100.2 | 40.9K | 2.3 | | 2.31 | |
| PFF | US Preferred Stock Ishares ETF | 31.17 | 30.98 | 31.02 | 4.1M | -0.13 | | 0.42 | |
| PFG | Principal Financial Group Inc | 92.00 | 89.76 | 89.94 | 686.6K | -1.60 | | 1.75 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.07 | 58.47 | 58.76 | 3.0K | -0.58 | | 0.97 | |
| PFIS | Peoples Finl Svcs Company | 52.80 | 52.01 | 52.71 | 7.8K | 0.33 | | 0.63 | |
| PFM | Dividend Achievers Invesco ETF | 52.20 | 51.84 | 51.98 | 15.3K | -0.36 | | 0.70 | |
| PFSA | Profusa Inc | 0.1850 | 0.1510 | 0.1563 | 8.76M | -0.0235 | | 13.35 | |
| PFX | Phenixfin Corp Pr | 43.99 | 43.25 | 43.50 | 2.2K | 2.00 | | 4.82 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.50 | 23.50 | 23.50 | 100 | -0.02 | | 0.09 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.35 | 10.37 | 30.3K | 0.02 | | 0.16 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2721 | 0.2060 | 0.2200 | 39.8K | -0.0900 | | 29.03 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.30 | 10.30 | 10.30 | 100 | -0.33 | | 3.10 | |
| PGC | Peapack Gladstone FI | 29.71 | 29.27 | 29.68 | 59.5K | 0.32 | | 1.09 | |
| PGEN | Precigen Inc | 3.730 | 3.480 | 3.710 | 2.87M | 0.070 | | 1.93 | |
| PGJ | Golden Dragon China Invesco ETF | 30.33 | 29.79 | 29.85 | 12.9K | -0.09 | | 0.31 | |
| PGNY | Progyny Inc | 26.79 | 25.77 | 26.72 | 769.4K | 0.70 | | 2.69 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.19 | 22.64 | 22.72 | 2.37M | -2.26 | | 9.05 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3917 | 0.3513 | 0.3795 | 3.7K | -0.0227 | | 5.64 | |
| PHAR | Pharming Group N.V. ADR | 18.12 | 17.18 | 17.85 | 50.4K | 0.25 | | 1.41 | |
| PHAT | Phathom Pharmaceuticals Inc | 16.45 | 14.51 | 14.56 | 814.4K | -0.01 | | 0.07 | |
| PHIO | Phio Pharmaceuticals Corp | 1.170 | 1.090 | 1.125 | 167.3K | -0.020 | | 1.75 | |
| PHO | Water Resources Invesco ETF | 72.44 | 71.46 | 71.60 | 62.8K | -0.40 | | 0.55 | |
| PHOE | Phoenix Asia Holdings Limited | 17.10 | 17.00 | 17.10 | 2.0K | -0.89 | | 4.95 | |
| PHUN | Phunware Inc | 2.115 | 2.020 | 2.030 | 64.5K | -0.050 | | 2.42 | |
| PHVS | Pharvaris N.V. | 24.63 | 23.71 | 24.13 | 179.5K | 0.18 | | 0.75 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 152.0 | 145.0 | 145.3 | 214.2K | -7.2 | | 4.74 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.12 | 21.99 | 22.09 | 50.2K | 0.00 | | 0.01 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.61 | 24.36 | 24.50 | 14.6K | -0.13 | | 0.51 | |
| PIII | P3 Health Partners Inc | 5.188 | 5.020 | 5.188 | 2.2K | 0.148 | | 2.94 | |
| PIIIW | P3 Health Partners Inc WT | 0.0077 | 0.0060 | 0.0077 | 126.6K | -0.0007 | | 8.33 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.81 | 44.39 | 44.39 | 6.8K | -0.45 | | 1.01 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.50 | 48.58 | 48.83 | 18.2K | -0.45 | | 0.92 | |
| PKBK | Parke Bancorp Inc | 25.22 | 25.02 | 25.22 | 22.1K | 0.09 | | 0.36 | |
| PKOH | Park Ohio Holdings Corp | 23.74 | 22.55 | 22.90 | 89.1K | -0.55 | | 2.35 | |
| PKW | Buyback Achievers Invesco ETF | 136.9 | 135.6 | 135.9 | 25.9K | -0.4 | | 0.26 | |
| PLAB | Photronics Inc | 39.82 | 35.69 | 36.30 | 2.23M | -3.36 | | 8.47 | |
| PLAY | | 20.99 | 19.52 | 19.85 | 603.4K | -0.85 | | 4.10 | |
| PLBC | Plumas Bancorp | 45.65 | 45.18 | 45.45 | 7.1K | 0.04 | | 0.09 | |
| PLBL | Polibeli Group Ltd Cl A | 11.28 | 10.60 | 10.60 | 250 | -0.78 | | 6.85 | |
| PLBY | Playboy Inc | 2.260 | 1.910 | 1.970 | 1.51M | -0.250 | | 11.31 | |
| PLCE | | 7.690 | 7.250 | 7.505 | 305.2K | 0.020 | | 0.27 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.42 | 10.42 | 172.6K | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3400 | 0.3400 | 821 | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 127.5 | 122.6 | 126.6 | 141.7K | 4.3 | | 3.52 | |
| PLPC | Preformed Line Prd | 235.1 | 228.3 | 231.9 | 32.7K | 0.3 | | 0.12 | |
| PLRX | Pliant Therapeutics Inc | 1.330 | 1.225 | 1.230 | 1.5M | -0.090 | | 6.82 | |
| PLRZ | Polyrizon Ltd | 14.20 | 12.22 | 12.75 | 271.9K | 0.21 | | 1.65 | |
| PLSE | Pulse Biosciences CS | 14.75 | 13.70 | 14.25 | 185.5K | 0.49 | | 3.56 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 16.81 | 15.23 | 16.10 | 7.7K | -0.59 | | 3.52 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.670 | 6.320 | 6.460 | 47.4M | 0.140 | | 2.22 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 34.84 | 31.30 | 33.33 | 106.5K | -1.53 | | 4.39 | |
| PLTK | Playtika Holding Corp | 4.350 | 4.210 | 4.240 | 446.8K | -0.050 | | 1.17 | |
| PLTR | Palantir Technologies Inc Cl A | 187.9 | 177.7 | 183.6 | 30.52M | -4.0 | | 2.12 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 83.94 | 75.00 | 80.10 | 986.9K | -3.59 | | 4.28 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 25.40 | 23.01 | 23.95 | 2.34M | 0.94 | | 4.09 | |
| PLUG | Plug Power Inc | 2.460 | 2.300 | 2.325 | 107.22M | -0.040 | | 1.69 | |
| PLUR | Pluri Inc | 3.223 | 3.015 | 3.080 | 9.8K | -0.010 | | 0.32 | |
| PLUS | Eplus Inc | 93.51 | 91.50 | 91.83 | 39.6K | -1.33 | | 1.43 | |
| PLUT | Plutus Financial Group Limited | 3.400 | 3.220 | 3.330 | 14.1K | -0.070 | | 2.06 | |
| PLXS | Plexus Corp | 166.5 | 159.9 | 160.1 | 106.9K | -7.0 | | 4.18 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.67 | 19.63 | 20.45 | 7.9K | -0.38 | | 1.80 | |
| PMAX | Powell Max Limited Cl A | 2.843 | 2.600 | 2.620 | 19.7K | -0.090 | | 3.32 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.61 | 49.54 | 49.60 | 28.0K | -0.16 | | 0.32 | |
| PMCB | Pharmacyte Biotech Inc | 1.048 | 0.937 | 1.012 | 671.5K | 0.000 | | 0.00 | |
| PMEC | Primech Holdings Ltd | 1.120 | 0.900 | 1.090 | 31.5K | 0.070 | | 6.86 | |
| PMN | Promis Neurosciences Inc | 9.011 | 8.600 | 8.960 | 10.8K | 0.235 | | 2.68 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.28 | 10.22 | 10.25 | 18.3K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.60 | 10.60 | 10.60 | 317 | 0.09 | | 0.86 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7877 | 0.7500 | 0.7877 | 1.5K | -0.0023 | | 0.29 | |
| PMTS | CPI Card Group | 18.03 | 17.50 | 17.67 | 25.9K | -0.32 | | 1.78 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.270 | 1.230 | 1.230 | 117.2K | -0.020 | | 1.60 | |
| PN | Skycorp Solar Group Limited | 0.9000 | 0.7550 | 0.8463 | 333.7K | 0.0517 | | 6.85 | |
| PNBK | Patriot Natl Bncp | 1.800 | 1.575 | 1.745 | 643.3K | 0.090 | | 5.45 | |
| PNFP | Pinnacle Finl Ptnrs | 101.08 | 99.13 | 99.86 | 282.4K | -1.18 | | 1.17 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.17 | 25.00 | 25.00 | 4.2K | -0.04 | | 0.16 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.69 | 54.02 | 54.24 | 23.0K | -0.30 | | 0.55 | |
| PNRG | Primeenergy Corp | 187.0 | 172.4 | 172.4 | 29.9K | -11.2 | | 6.06 | |
| PNTG | The Pennant Group Inc | 30.18 | 29.40 | 29.75 | 99.5K | 0.21 | | 0.71 | |
| POAI | Predictive Oncology Inc | 6.000 | 5.400 | 5.950 | 52.4K | 0.030 | | 0.51 | |
| POCI | Precision Optics Corp Inc | 4.200 | 4.100 | 4.150 | 15.9K | -0.020 | | 0.48 | |
| PODC | Podcastone Inc | 2.450 | 2.280 | 2.450 | 19.6K | 0.100 | | 4.37 | |
| PODD | Insulet Corp | 297.5 | 293.5 | 295.5 | 268.4K | 1.5 | | 0.52 | |
| POET | Poet Technologies Inc | 7.190 | 6.500 | 6.505 | 9.66M | -0.720 | | 9.97 | |
| POLA | Polar Power Inc | 2.330 | 2.158 | 2.230 | 13.1K | -0.040 | | 1.76 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.50 | 10.50 | 10.50 | 802 | -0.02 | | 0.19 | |
| POLEU | Andretti Acquisition Corp. II | 11.35 | 11.35 | 11.35 | 100 | 0.75 | | 7.08 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3156 | 0.3000 | 0.3000 | 9.0K | -0.0300 | | 9.09 | |
| POM | Pomdoctor Ltd | 0.5200 | 0.3521 | 0.4320 | 4.29M | 0.0377 | | 9.81 | |
| PONY | Pony AI Inc ADR | 15.49 | 14.21 | 14.31 | 3.11M | -0.85 | | 5.60 | |
| POOL | Pool Corp | 245.2 | 239.4 | 240.2 | 254.6K | 0.0 | | 0.01 | |
| POWI | Power Integratn | 37.99 | 36.12 | 36.47 | 333.1K | -0.88 | | 2.36 | |
| POWL | Powell Inds Inc | 362.0 | 333.1 | 336.7 | 116.1K | -25.7 | | 7.08 | |
| POWW | Outdoor Holding Company | 2.030 | 1.965 | 1.985 | 193.6K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 24.00 | 24.10 | 700 | 0.09 | | 0.37 | |
| PPBT | Purple Biotech Ltd ADR | 0.8214 | 0.7300 | 0.7516 | 465.8K | -0.0704 | | 8.56 | |
| PPC | | 40.12 | 39.50 | 39.98 | 347.8K | 0.27 | | 0.68 | |
| PPCB | Propanc Biopharma Inc | 0.8065 | 0.7615 | 0.7712 | 12.5K | -0.0183 | | 2.27 | |
| PPH | Vaneck Pharmaceutical ETF | 101.0 | 100.1 | 100.8 | 253.1K | 0.6 | | 0.63 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.77 | 18.51 | 18.58 | 13.3K | -0.30 | | 1.58 | |
| PPIH | Perma-Pipe International Holdings Inc | 36.48 | 29.67 | 32.50 | 210.3K | 3.30 | | 11.27 | |
| PPSI | Pioneer Power Solutions | 4.205 | 4.050 | 4.115 | 21.7K | 0.020 | | 0.49 | |
| PPTA | Perpetua Resources Corp | 29.94 | 27.01 | 28.85 | 2.08M | -0.31 | | 1.06 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.44 | 28.44 | 28.44 | 5.7K | -0.05 | | 0.16 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.85 | 28.85 | 28.85 | 6.1K | -0.05 | | 0.17 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.85 | 28.77 | 28.85 | 7.2K | -0.20 | | 0.69 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.56 | 28.38 | 28.38 | 8.9K | -0.26 | | 0.91 | |
| PRAA | Pra Group Inc | 18.17 | 17.29 | 17.39 | 129.3K | -0.63 | | 3.50 | |
| PRAX | Praxis Precision Medicines Inc | 274.4 | 263.8 | 269.0 | 202.5K | 1.5 | | 0.57 | |
| PRCH | Porch Group Inc | 10.640 | 9.810 | 9.920 | 849.3K | -0.550 | | 5.25 | |
| PRCT | Procept Biorobotics Corp | 37.59 | 35.82 | 35.99 | 874.2K | -0.04 | | 0.11 | |
| PRDO | Perdoceo Education Corp | 29.26 | 28.47 | 28.88 | 336.1K | 0.16 | | 0.56 | |
| PRE | Prenetics Global Limited Class A | 15.85 | 14.61 | 14.72 | 93.3K | -0.62 | | 3.98 | |
| PRENW | Prenetics Global Limited WT | 0.0223 | 0.0223 | 0.0223 | 2.0K | 0.0013 | | 6.19 | |
| PRFX | Painreform Ltd | 1.0500 | 0.9353 | 0.9703 | 153.8K | -0.0596 | | 5.79 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 47.87 | 47.14 | 47.22 | 83.6K | -0.58 | | 1.21 | |
| PRGS | Progress Software | 45.28 | 44.68 | 44.80 | 113.1K | -0.30 | | 0.67 | |
| PRHI | Presurance Holdings Inc | 1.120 | 0.930 | 1.085 | 85.5K | 0.155 | | 16.67 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.24 | 17.20 | 19.20 | 2.7K | 0.40 | | 2.13 | |
| PRLD | Prelude Therapeutics Inc | 1.720 | 1.600 | 1.720 | 292.2K | 0.080 | | 4.91 | |
| PRME | Prime Medicine Inc | 4.400 | 4.090 | 4.095 | 1.78M | -0.170 | | 3.98 | |
| PRMR | | 25.26 | 24.94 | 25.04 | 37.2K | 0.00 | | NaN | |
| PRN | DWA Industrials Momentum Invesco ETF | 179.3 | 175.3 | 176.1 | 26.0K | -6.2 | | 3.39 | |
| PROF | Profound Medical Corp | 7.390 | 7.100 | 7.330 | 55.6K | -0.100 | | 1.35 | |
| PROK | Prokidney Corp | 2.280 | 2.170 | 2.215 | 699.6K | -0.010 | | 0.45 | |
| PROP | Prairie Operating CO | 1.860 | 1.700 | 1.710 | 2.05M | -0.050 | | 2.84 | |
| PROV | Provident Financial | 15.92 | 15.69 | 15.92 | 3.9K | -0.08 | | 0.50 | |
| PRPH | Prophase Labs Inc | 0.1409 | 0.1000 | 0.1148 | 4.42M | -0.0228 | | 16.57 | |
| PRPL | Purple Innovation Inc | 0.8699 | 0.8026 | 0.8207 | 156.3K | -0.0195 | | 2.31 | |
| PRPO | Precipio Inc | 24.65 | 24.02 | 24.35 | 2.2K | 0.02 | | 0.06 | |
| PRQR | Proqr Therapeutics | 2.431 | 2.300 | 2.335 | 506.9K | -0.030 | | 1.27 | |
| PRSO | Peraso Inc | 1.150 | 0.975 | 1.025 | 189.0K | -0.070 | | 6.31 | |
| PRTA | Prothena Corp | 10.49 | 10.20 | 10.36 | 231.2K | 0.03 | | 0.29 | |
| PRTC | Puretech Health Plc ADR | 17.04 | 16.91 | 16.91 | 307 | 0.10 | | 0.59 | |
| PRTH | Priority Techno Holdings Inc | 5.940 | 5.745 | 5.765 | 156.2K | -0.050 | | 0.86 | |
| PRTS | U.S. Auto Parts Netw | 0.4510 | 0.4085 | 0.4107 | 1.08M | -0.0157 | | 3.65 | |
| PRVA | Privia Health Group Inc | 25.16 | 24.61 | 24.91 | 267.3K | 0.09 | | 0.36 | |
| PRZO | Parazero Technologies Ltd | 1.335 | 1.250 | 1.260 | 232.0K | -0.050 | | 3.82 | |
| PSC | Resources Prospect Ltd | 59.64 | 58.72 | 59.22 | 93.6K | -0.44 | | 0.74 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.40 | 32.18 | 32.26 | 4.1K | -0.02 | | 0.05 | |
| PSCD | S&P Smallcap Consumer Discretionary | 108.3 | 108.3 | 108.3 | 100 | -0.7 | | 0.65 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.70 | 44.68 | 44.70 | 47.8K | -0.84 | | 1.85 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.99 | 58.69 | 58.69 | 2.4K | -0.10 | | 0.16 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 46.17 | 45.94 | 46.04 | 6.7K | -0.20 | | 0.43 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 158.9 | 155.7 | 155.9 | 1.3K | -2.3 | | 1.47 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 86.26 | 86.26 | 86.26 | 145 | -0.96 | | 1.12 | |
| PSCT | S&P Smallcap Information Technology | 60.69 | 58.87 | 58.87 | 5.7K | -2.02 | | 3.32 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.89 | 58.26 | 58.26 | 238 | -0.04 | | 0.06 | |
| PSEC | Prospect Capital Corp | 2.690 | 2.620 | 2.630 | 2.85M | -0.020 | | 0.76 | |
| PSET | Principal Price Setters ETF | 76.71 | 76.30 | 76.32 | 2.1K | -0.88 | | 1.14 | |
| PSHG | Performance Shipping Inc | 2.415 | 2.220 | 2.280 | 148.6K | -0.070 | | 2.97 | |
| PSIG | PS International Group Ltd | 4.500 | 4.250 | 4.340 | 27.1K | 0.090 | | 2.12 | |
| PSIX | Power Solutions International | 66.81 | 61.05 | 63.04 | 345.5K | -2.81 | | 4.27 | |
| PSKY | Paramount Skydance Corporation Cl B | 14.24 | 13.71 | 13.74 | 5.32M | -0.38 | | 2.69 | |
| PSL | DWA Consumer Staples Momentum Invesco | 101.3 | 100.8 | 101.3 | 4.5K | 0.3 | | 0.34 | |
| PSMT | Pricesmart Inc | 131.5 | 127.9 | 128.5 | 59.7K | -2.5 | | 1.91 | |
| PSNL | Personalis Inc | 9.390 | 8.765 | 8.775 | 3.96M | -0.510 | | 5.50 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 14.87 | 11.75 | 14.31 | 961.6K | 2.32 | | 19.32 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.340 | 3.810 | 4.330 | 20.7K | 0.500 | | 13.16 | |
| PSTR | Peakshares Sector Rotation ETF | 29.31 | 29.18 | 29.18 | 6.9K | -0.09 | | 0.31 | |
| PSTV | Plus Therapeutics Inc | 0.7554 | 0.6643 | 0.6766 | 5.81M | -0.0362 | | 5.03 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.62 | 34.62 | 34.62 | 303 | -0.15 | | 0.44 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.050 | 1.000 | 1.040 | 13.7K | 0.000 | | 0.00 | |
| PTC | Ptc Inc | 179.0 | 175.0 | 176.0 | 565.3K | -2.0 | | 1.12 | |
| PTCT | Ptc Therapeutics | 76.16 | 74.50 | 75.65 | 282.5K | 0.20 | | 0.27 | |
| PTEN | Patterson-Uti Energy | 6.438 | 6.150 | 6.210 | 4.12M | -0.140 | | 2.20 | |
| PTF | DWA Technology Momentum Invesco ETF | 82.13 | 77.71 | 77.80 | 20.4K | -5.36 | | 6.44 | |
| PTGX | Protagonist Therapeutics Inc | 95.39 | 91.70 | 95.39 | 763.2K | 3.10 | | 3.36 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 52.68 | 52.16 | 52.34 | 3.7K | 0.13 | | 0.25 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5499 | 0.5101 | 0.5300 | 15.5K | -0.0243 | | 4.38 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 31.84 | 28.43 | 30.41 | 2.55M | -1.37 | | 4.31 | |
| PTIX | Protagenic Therapeutics Inc | 1.676 | 1.550 | 1.670 | 108.0K | 0.070 | | 4.43 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0298 | 0.0170 | 0.0170 | 497 | -0.0035 | | 17.07 | |
| PTLE | Ptl Ltd | 0.1429 | 0.1275 | 0.1311 | 762.8K | -0.0109 | | 7.68 | |
| PTLO | | 4.830 | 4.690 | 4.690 | 1.67M | -0.040 | | 0.85 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.29 | 79.00 | 79.22 | 24.9K | -1.63 | | 2.02 | |
| PTON | Peloton Interactive Inc | 6.895 | 6.515 | 6.530 | 5.76M | -0.250 | | 3.68 | |
| PTRN | Pattern Group Inc Series A | 12.98 | 12.50 | 12.69 | 262.3K | -0.03 | | 0.24 | |
| PUBM | Pubmatic Inc Cl A | 9.440 | 9.030 | 9.055 | 224.0K | -0.280 | | 3.00 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.04 | 44.35 | 44.35 | 4.5K | -0.61 | | 1.35 | |
| PULM | Pulmatrix Inc | 4.800 | 4.050 | 4.580 | 29.5K | 0.620 | | 15.66 | |
| PURR | | 3.600 | 3.210 | 3.490 | 1.8M | 0.080 | | 2.34 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 99.40 | 95.86 | 98.51 | 92.4K | 1.80 | | 1.86 | |
| PWP | Perella Weinberg Partners | 18.48 | 17.75 | 17.79 | 508.5K | -0.63 | | 3.42 | |
| PWRD | Tcw Transform Systems ETF | 98.84 | 95.67 | 96.27 | 35.6K | -3.08 | | 3.10 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.66 | 46.67 | 46.67 | 1.4K | -0.72 | | 1.52 | |
| PXLW | Pixelworks Inc | 6.575 | 6.020 | 6.050 | 72.2K | -0.500 | | 7.62 | |
| PXS | Pyxis Tankers | 3.000 | 2.940 | 2.940 | 12.0K | -0.075 | | 2.49 | |
| PY | Principal Shareholders Yield ETF | 53.45 | 52.97 | 53.09 | 13.5K | -0.23 | | 0.43 | |
| PYPD | Polypid Ltd | 4.050 | 3.915 | 3.915 | 41.9K | -0.060 | | 1.51 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.68 | 12.25 | 12.52 | 152.2K | -0.03 | | 0.21 | |
| PYPL | Paypal Holdings | 62.15 | 61.00 | 61.66 | 6.44M | -0.03 | | 0.05 | |
| PYXS | Pyxis Oncology Inc | 4.580 | 4.250 | 4.310 | 270.2K | -0.110 | | 2.49 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 113.5 | 111.0 | 111.0 | 1.3K | -1.8 | | 1.56 | |
| PZZA | | 42.46 | 41.37 | 41.46 | 281.0K | -0.53 | | 1.26 | |