| PAA | Plains All American Pipeline LP | 18.61 | 18.45 | 18.60 | 2.51M | 0.20 | | 1.09 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.37 | 66.25 | 66.37 | 950 | 0.53 | | 0.80 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.19 | 72.91 | 73.14 | 36.8K | 0.17 | | 0.23 | |
| PACB | Pacific Biosciences | 2.120 | 1.930 | 1.935 | 10.43M | -0.100 | | 4.90 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.06 | 10.06 | 10.06 | 100 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2201 | 0.2600 | 1.1K | 0.0333 | | 14.69 | |
| PAGP | Plains Gp Holdings LP | 19.85 | 19.65 | 19.83 | 1.31M | 0.22 | | 1.12 | |
| PAHC | Phibro Anl Htlh A | 40.20 | 39.18 | 39.48 | 66.7K | -0.28 | | 0.70 | |
| PAL | Proficient Auto Logistics Inc | 10.320 | 9.630 | 9.730 | 83.3K | -0.530 | | 5.17 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.06 | 23.06 | 23.06 | 460 | 0.24 | | 1.06 | |
| PALI | Palisade Bio Inc | 2.030 | 1.860 | 1.985 | 5.78M | 0.090 | | 4.74 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.40 | 18.41 | 18.78 | 50.3K | -0.37 | | 1.94 | |
| PAMT | Pamt Corp | 12.21 | 11.87 | 12.21 | 1.5K | 0.32 | | 2.68 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 11.87 | 11.34 | 11.54 | 25.0K | -0.22 | | 1.89 | |
| PANL | Pangaea Logistics So | 6.920 | 6.680 | 6.815 | 166.9K | -0.030 | | 0.44 | |
| PANW | Palo Alto Networks Inc | 192.4 | 187.3 | 189.0 | 2.77M | -1.8 | | 0.93 | |
| PARK | Park Dental Partners Inc | 15.00 | 14.15 | 14.65 | 25.4K | 0.22 | | 1.54 | |
| PASG | Passage Bio Inc | 20.00 | 17.44 | 19.85 | 155.9K | 1.52 | | 8.29 | |
| PASW | Ping An Biomedical CO Ltd | 0.8833 | 0.1850 | 0.2000 | 20.6M | -0.4183 | | 67.65 | |
| PATK | Patrick Inds Inc | 119.2 | 116.1 | 119.1 | 129.5K | 3.2 | | 2.77 | |
| PATN | Patent Leaders ETF | 28.47 | 28.27 | 28.47 | 1.6K | 0.36 | | 1.26 | |
| PAVM | Pavmed Inc | 7.580 | 7.100 | 7.580 | 11.4K | 0.000 | | 0.00 | |
| PAVS | Paranovus Entertainment Technology Ltd | 3.090 | 2.005 | 2.330 | 10.18M | 0.270 | | 13.11 | |
| PAX | Patria Investments Ltd Cl A | 17.70 | 17.26 | 17.27 | 200.3K | -0.31 | | 1.76 | |
| PAYO | Payoneer Global Inc | 5.485 | 5.320 | 5.440 | 2.26M | 0.040 | | 0.74 | |
| PAYS | Paysign Inc | 5.000 | 4.810 | 4.880 | 155.0K | 0.020 | | 0.41 | |
| PAYX | Paychex Inc | 115.1 | 113.3 | 113.8 | 1.24M | -0.5 | | 0.42 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.13 | 29.03 | 29.04 | 82.5K | -0.07 | | 0.23 | |
| PBFS | Pioneer Bancorp Inc | 14.05 | 13.36 | 13.39 | 1.5K | -0.11 | | 0.82 | |
| PBHC | Pathfinder Bcp MD | 14.38 | 13.96 | 14.35 | 2.4K | 0.14 | | 0.98 | |
| PBM | Psyence Biomedical Ltd | 0.8200 | 0.7531 | 0.7989 | 286.0K | 0.0318 | | 4.14 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0198 | 0.0180 | 0.0180 | 2.1K | -0.0017 | | 8.63 | |
| PBOG | Integrated Oil and Gas and Exploration | 25.54 | 25.43 | 25.48 | 54.8K | 0.17 | | 0.67 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.10 | 29.08 | 29.08 | 1.6K | 0.14 | | 0.48 | |
| PBRG | | 16.06 | 16.06 | 15.93 | 0 | 0.13 | | 0.78 | |
| PBYI | Puma Biotechnology | 6.277 | 6.080 | 6.115 | 223.0K | -0.090 | | 1.45 | |
| PCAP | Procap Acquisition Corp Cl A | 10.20 | 10.18 | 10.20 | 1.0K | -0.02 | | 0.15 | |
| PCAPU | Procap Acquisition Corp | 10.29 | 10.29 | 10.29 | 300 | -0.02 | | 0.15 | |
| PCAPW | Procap Acquisition Corp WT | 0.4001 | 0.3800 | 0.4000 | 4.0K | 0.0061 | | 1.55 | |
| PCAR | Paccar Inc | 119.0 | 116.7 | 118.8 | 838.3K | 0.6 | | 0.51 | |
| PCB | Pcb Bancorp | 22.05 | 21.65 | 21.65 | 3.2K | -0.27 | | 1.23 | |
| PCH | Potlatch Corp | 43.52 | 41.09 | 43.13 | 456.1K | 1.77 | | 4.28 | |
| PCLA | Picocela Inc ADR | 0.3100 | 0.2585 | 0.2701 | 801.5K | -0.0080 | | 2.90 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.23 | 50.09 | 50.23 | 28.8K | 0.08 | | 0.16 | |
| PCRX | Pacira Pharm Inc | 26.02 | 22.52 | 23.53 | 1.53M | -2.49 | | 9.57 | |
| PCSA | Processa Pharmaceuticals Inc | 3.540 | 3.280 | 3.375 | 117.0K | -0.100 | | 2.89 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.63 | 13.20 | 13.27 | 114.0K | -0.05 | | 0.37 | |
| PCT | Purecycle Technologies Inc | 10.66 | 10.01 | 10.02 | 4.61M | -0.15 | | 1.47 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 1.200 | 1.000 | 1.000 | 6.0K | -0.190 | | 15.96 | |
| PCTY | Paylocity Holdings Corp | 153.2 | 148.9 | 150.4 | 330.1K | -3.3 | | 2.17 | |
| PCVX | Vaxcyte Inc | 47.72 | 45.65 | 46.09 | 439.4K | 0.73 | | 1.61 | |
| PCYO | Pure Cycle Corp | 11.30 | 11.01 | 11.06 | 16.7K | -0.12 | | 1.07 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.57 | 34.28 | 34.35 | 20.3K | -0.28 | | 0.81 | |
| PDBC | Optimum Yield Diversified Commodity | 13.67 | 13.53 | 13.58 | 2.82M | 0.00 | | 0.00 | |
| PDD | Pdd Holdings Inc | 122.0 | 119.0 | 120.6 | 3.25M | -1.1 | | 0.86 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 32.30 | 31.21 | 31.69 | 11.9K | -0.62 | | 1.91 | |
| PDEX | Pro-Dex Inc | 41.93 | 40.19 | 41.93 | 6.5K | 0.44 | | 1.07 | |
| PDFS | Pdf Solutions Inc | 31.87 | 30.60 | 31.55 | 101.9K | 1.15 | | 3.78 | |
| PDLB | Ponce Financial Group Inc | 17.08 | 16.03 | 16.05 | 36.8K | -0.32 | | 1.95 | |
| PDP | DWA Momentum Invesco ETF | 121.9 | 120.2 | 121.6 | 4.9K | 2.2 | | 1.82 | |
| PDSB | Pds Biotechnology Corp | 1.150 | 0.978 | 1.065 | 2.73M | 0.077 | | 7.72 | |
| PDYN | Palladyne AI Corp | 6.890 | 6.200 | 6.340 | 1.95M | -0.160 | | 2.46 | |
| PDYNW | Palladyne AI Corp WT | 0.1000 | 0.0794 | 0.0899 | 90.3K | 0.0100 | | 12.52 | |
| PEBK | Peoples Bancorp NC | 36.68 | 35.10 | 36.03 | 13.0K | 0.06 | | 0.17 | |
| PEBO | Peoples Bancorp Inc | 31.45 | 30.76 | 30.81 | 54.2K | -0.45 | | 1.44 | |
| PECO | Phillips Edison & Company Inc | 35.51 | 34.78 | 34.81 | 1.03M | -0.55 | | 1.55 | |
| PEGA | Pegasystems Inc | 61.71 | 57.83 | 57.94 | 427.0K | -1.55 | | 2.61 | |
| PELI | Pelican Acquisition Corp | 10.44 | 10.25 | 10.30 | 202.9K | 0.05 | | 0.49 | |
| PELIR | Pelican Acquisition Corporation Right | 0.4099 | 0.3200 | 0.3800 | 44.1K | 0.0829 | | 27.90 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 19.99 | 19.05 | 19.08 | 777.1K | -0.65 | | 3.27 | |
| PENN | Penn Entertainment Inc | 14.86 | 14.10 | 14.43 | 2.91M | 0.00 | | 0.00 | |
| PEP | Pepsico Inc | 140.8 | 138.7 | 139.9 | 3.0M | 0.5 | | 0.39 | |
| PEPG | Pepgen Inc | 6.947 | 6.400 | 6.460 | 313.8K | -0.270 | | 4.01 | |
| PEPS | Parametric Equity Plus ETF | 30.06 | 30.06 | 30.06 | 864 | 0.20 | | 0.67 | |
| PERI | Perion Network Ltd | 9.440 | 9.275 | 9.400 | 141.7K | 0.010 | | 0.11 | |
| PESI | Perma-Fix Envir | 14.47 | 13.98 | 14.19 | 59.3K | 0.11 | | 0.78 | |
| PETS | Petmed Express Inc | 3.350 | 3.260 | 3.290 | 257.1K | 0.000 | | 0.00 | |
| PETZ | Tdh Holdings Inc | 1.050 | 0.997 | 1.020 | 11.3K | -0.010 | | 0.97 | |
| PEY | High Yield Equity Dividend Achievers | 21.35 | 21.12 | 21.25 | 301.0K | 0.06 | | 0.31 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 110.4 | 109.8 | 110.4 | 516 | 0.7 | | 0.62 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.270 | 2.090 | 2.120 | 21.0K | -0.150 | | 6.67 | |
| PFBC | Preferred Bank LA | 99.10 | 96.55 | 97.11 | 25.4K | -0.73 | | 0.74 | |
| PFF | US Preferred Stock Ishares ETF | 31.57 | 31.34 | 31.56 | 2.56M | 0.19 | | 0.61 | |
| PFG | Principal Financial Group Inc | 92.01 | 90.30 | 90.31 | 419.0K | -1.44 | | 1.57 | |
| PFI | DWA Financial Momentum Invesco ETF | 60.06 | 59.68 | 59.68 | 635 | -0.30 | | 0.50 | |
| PFIS | Peoples Finl Svcs Company | 49.12 | 48.33 | 48.58 | 5.1K | -0.56 | | 1.14 | |
| PFM | Dividend Achievers Invesco ETF | 52.73 | 52.39 | 52.62 | 46.4K | 0.37 | | 0.70 | |
| PFOE | | 26.20 | 26.09 | 26.17 | 2.8K | 0.12 | | 0.46 | |
| PFSA | Profusa Inc | 0.1033 | 0.0904 | 0.0926 | 6.41M | -0.0038 | | 3.88 | |
| PFX | Phenixfin Corp Pr | 44.42 | 43.74 | 44.42 | 920 | 0.69 | | 1.58 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.76 | 23.70 | 23.74 | 3.3K | 0.09 | | 0.40 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.40 | 10.40 | 10.40 | 100 | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2101 | 0.2200 | 3.4K | 0.0198 | | 9.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.58 | 10.34 | 10.56 | 11.5K | 0.01 | | 0.09 | |
| PGC | Peapack Gladstone FI | 29.33 | 28.31 | 28.55 | 41.8K | -0.21 | | 0.73 | |
| PGEN | Precigen Inc | 4.760 | 4.500 | 4.580 | 3.01M | -0.020 | | 0.43 | |
| PGJ | Golden Dragon China Invesco ETF | 29.71 | 29.34 | 29.43 | 17.9K | -0.38 | | 1.28 | |
| PGNY | Progyny Inc | 27.86 | 26.93 | 27.00 | 741.0K | -0.44 | | 1.60 | |
| PGY | Pagaya Technologies Ltd Cl A | 26.80 | 25.03 | 26.03 | 3.3M | 1.04 | | 4.16 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3899 | 0.3425 | 0.3425 | 26.6K | -0.0075 | | 2.14 | |
| PHAR | Pharming Group N.V. ADR | 18.82 | 17.65 | 18.73 | 16.8K | 0.82 | | 4.58 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.74 | 14.77 | 15.01 | 1.07M | -0.59 | | 3.75 | |
| PHIO | Phio Pharmaceuticals Corp | 1.210 | 1.140 | 1.160 | 125.6K | -0.030 | | 2.52 | |
| PHO | Water Resources Invesco ETF | 73.16 | 72.42 | 73.00 | 63.8K | 0.60 | | 0.82 | |
| PHOE | Phoenix Asia Holdings Limited | 15.02 | 15.02 | 15.02 | 176 | -1.79 | | 10.65 | |
| PHUN | Phunware Inc | 2.050 | 1.960 | 2.010 | 75.6K | -0.040 | | 1.97 | |
| PHVS | Pharvaris N.V. | 27.11 | 24.87 | 25.88 | 179.3K | 0.89 | | 3.56 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 215.3 | 205.2 | 209.1 | 379.3K | 0.7 | | 0.33 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.26 | 22.16 | 22.20 | 81.0K | 0.10 | | 0.47 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.99 | 24.69 | 24.78 | 5.3K | 0.10 | | 0.38 | |
| PIII | P3 Health Partners Inc | 3.630 | 3.275 | 3.290 | 1.7K | -0.140 | | 4.13 | |
| PIIIW | P3 Health Partners Inc WT | 0.0097 | 0.0083 | 0.0097 | 5.8K | 0.0000 | | 0.00 | |
| PIO | Global Water Invesco ETF | 46.02 | 45.66 | 45.99 | 4.6K | 0.35 | | 0.76 | |
| PIZ | DWA Developed Markets Momentum Invesco | 50.66 | 50.20 | 50.49 | 147.9K | 0.28 | | 0.55 | |
| PKBK | Parke Bancorp Inc | 25.72 | 24.96 | 24.98 | 29.4K | -0.32 | | 1.24 | |
| PKOH | Park Ohio Holdings Corp | 22.59 | 21.80 | 22.48 | 9.1K | 0.59 | | 2.68 | |
| PKW | Buyback Achievers Invesco ETF | 138.5 | 137.5 | 138.1 | 19.1K | 0.4 | | 0.30 | |
| PLAB | Photronics Inc | 33.43 | 31.81 | 33.33 | 778.8K | 1.55 | | 4.88 | |
| PLAY | | 17.41 | 16.67 | 17.30 | 467.9K | 0.09 | | 0.52 | |
| PLBC | Plumas Bancorp | 45.50 | 44.54 | 44.54 | 335 | -0.41 | | 0.91 | |
| PLBL | Polibeli Group Ltd Cl A | 10.80 | 10.19 | 10.80 | 3.9K | -0.01 | | 0.09 | |
| PLBY | Playboy Inc | 1.885 | 1.835 | 1.860 | 260.6K | -0.010 | | 0.54 | |
| PLCE | | 5.300 | 4.780 | 4.825 | 564.1K | -0.270 | | 5.30 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.45 | 10.42 | 10.44 | 13.9K | -0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3202 | 0.3202 | 0.3202 | 1.0K | -0.0298 | | 8.51 | |
| PLMR | Palomar Holdings Inc | 131.7 | 127.7 | 128.6 | 49.6K | -1.3 | | 0.98 | |
| PLPC | Preformed Line Prd | 236.9 | 232.2 | 233.2 | 32.7K | -0.9 | | 0.39 | |
| PLRX | Pliant Therapeutics Inc | 1.380 | 1.300 | 1.325 | 1.38M | 0.010 | | 0.76 | |
| PLRZ | Polyrizon Ltd | 13.57 | 12.53 | 12.56 | 33.2K | -0.62 | | 4.62 | |
| PLSE | Pulse Biosciences CS | 15.26 | 14.02 | 14.44 | 78.5K | -0.23 | | 1.56 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 14.29 | 13.60 | 13.91 | 5.9K | 0.07 | | 0.52 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.667 | 6.520 | 6.570 | 42.7M | -0.030 | | 0.46 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 26.15 | 25.09 | 25.82 | 114.3K | 0.12 | | 0.47 | |
| PLTK | Playtika Holding Corp | 3.770 | 3.575 | 3.615 | 909.5K | -0.120 | | 3.21 | |
| PLTR | Palantir Technologies Inc Cl A | 178.7 | 174.8 | 177.4 | 21.77M | 0.6 | | 0.36 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 73.59 | 70.41 | 72.54 | 581.1K | 0.37 | | 0.51 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 25.16 | 24.07 | 24.40 | 1.12M | -0.17 | | 0.69 | |
| PLUG | Plug Power Inc | 2.370 | 2.140 | 2.185 | 106.61M | -0.130 | | 5.60 | |
| PLUR | Pluri Inc | 3.050 | 3.000 | 3.050 | 3.6K | 0.040 | | 1.33 | |
| PLUS | Eplus Inc | 87.49 | 84.05 | 85.32 | 81.0K | -0.50 | | 0.58 | |
| PLUT | Plutus Financial Group Limited | 3.280 | 3.100 | 3.110 | 6.8K | 0.010 | | 0.31 | |
| PLXS | Plexus Corp | 158.1 | 154.6 | 157.8 | 49.1K | 2.7 | | 1.74 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 18.33 | 18.12 | 18.15 | 16.5K | -0.31 | | 1.68 | |
| PMAX | Powell Max Limited Cl A | 1.820 | 1.730 | 1.740 | 28.2K | 0.010 | | 0.58 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.07 | 49.86 | 50.07 | 89.3K | 0.30 | | 0.60 | |
| PMCB | Pharmacyte Biotech Inc | 0.9701 | 0.8723 | 0.8900 | 186.9K | -0.0394 | | 4.28 | |
| PMEC | Primech Holdings Ltd | 1.0400 | 0.9700 | 0.9700 | 10.9K | -0.0800 | | 7.62 | |
| PMN | Promis Neurosciences Inc | 8.520 | 8.130 | 8.130 | 3.1K | -0.350 | | 4.13 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.34 | 10.30 | 10.34 | 49.4K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.70 | 10.70 | 10.70 | 100 | 0.10 | | 0.94 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9471 | 0.8000 | 0.8003 | 1.1K | -0.0897 | | 10.08 | |
| PMTS | CPI Card Group | 14.06 | 13.69 | 13.72 | 10.6K | -0.09 | | 0.65 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.220 | 1.180 | 1.180 | 213.2K | -0.010 | | 0.84 | |
| PN | Skycorp Solar Group Limited | 0.8089 | 0.7600 | 0.7710 | 12.5K | -0.0048 | | 0.62 | |
| PNBK | Patriot Natl Bncp | 1.750 | 1.630 | 1.660 | 81.9K | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 100.12 | 96.69 | 97.12 | 1.57M | -0.35 | | 0.37 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.11 | 24.81 | 24.97 | 11.7K | -0.08 | | 0.32 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.40 | 53.82 | 54.27 | 36.8K | -0.18 | | 0.33 | |
| PNRG | Primeenergy Corp | 176.9 | 165.0 | 175.0 | 71.4K | 9.7 | | 5.86 | |
| PNTG | The Pennant Group Inc | 29.22 | 28.12 | 28.15 | 80.9K | -0.97 | | 3.33 | |
| POCI | Precision Optics Corp Inc | 4.188 | 4.130 | 4.140 | 1.9K | -0.070 | | 1.66 | |
| PODC | Podcastone Inc | 2.710 | 2.471 | 2.540 | 41.5K | -0.080 | | 2.96 | |
| PODD | Insulet Corp | 294.0 | 280.5 | 289.0 | 581.5K | -3.9 | | 1.31 | |
| POET | Poet Technologies Inc | 7.840 | 7.130 | 7.395 | 6.79M | 0.110 | | 1.51 | |
| POLA | Polar Power Inc | 2.092 | 1.690 | 1.990 | 88.2K | 0.270 | | 16.17 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.54 | 10.53 | 10.53 | 20.4K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2900 | 0.2900 | 0.2900 | 12.1K | 0.0100 | | 3.57 | |
| POM | Pomdoctor Ltd | 0.3220 | 0.2804 | 0.3200 | 701.0K | 0.0087 | | 2.79 | |
| PONY | Pony AI Inc ADR | 17.67 | 16.61 | 17.21 | 4.12M | -0.07 | | 0.40 | |
| POOL | Pool Corp | 253.0 | 242.3 | 252.3 | 704.3K | 9.5 | | 3.90 | |
| POWI | Power Integratn | 41.73 | 40.47 | 41.50 | 338.7K | 0.70 | | 1.72 | |
| POWL | Powell Inds Inc | 374.0 | 357.4 | 365.0 | 134.8K | 5.7 | | 1.58 | |
| POWW | Outdoor Holding Company | 1.870 | 1.770 | 1.840 | 667.0K | 0.030 | | 1.67 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 24.03 | 24.25 | 301 | 0.14 | | 0.59 | |
| PPBT | Purple Biotech Ltd ADR | 0.7241 | 0.6720 | 0.6921 | 76.5K | -0.0182 | | 2.57 | |
| PPC | | 38.91 | 38.32 | 38.78 | 309.5K | 0.29 | | 0.75 | |
| PPCB | Propanc Biopharma Inc | 0.4999 | 0.4600 | 0.4605 | 77.9K | -0.0182 | | 3.79 | |
| PPH | Vaneck Pharmaceutical ETF | 107.3 | 105.2 | 105.2 | 168.7K | -0.3 | | 0.26 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.45 | 19.35 | 19.37 | 10.4K | 0.27 | | 1.44 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.70 | 31.48 | 32.20 | 48.3K | 0.11 | | 0.34 | |
| PPSI | Pioneer Power Solutions | 5.250 | 4.950 | 5.100 | 124.1K | -0.150 | | 2.87 | |
| PPTA | Perpetua Resources Corp | 30.48 | 29.00 | 29.70 | 1.98M | 0.26 | | 0.88 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.73 | 28.73 | 28.68 | 0 | 0.05 | | 0.16 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.51 | 29.47 | 29.50 | 536 | 0.18 | | 0.63 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.28 | 29.28 | 29.15 | 0 | 0.13 | | 0.43 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.92 | 28.92 | 28.88 | 0 | 0.04 | | 0.14 | |
| PRAA | Pra Group Inc | 17.78 | 16.88 | 17.55 | 105.9K | 0.44 | | 2.57 | |
| PRAX | Praxis Precision Medicines Inc | 305.2 | 286.0 | 288.5 | 182.0K | -5.9 | | 2.01 | |
| PRCH | Porch Group Inc | 9.960 | 9.296 | 9.950 | 618.8K | 0.560 | | 5.96 | |
| PRCT | Procept Biorobotics Corp | 35.29 | 31.86 | 32.81 | 555.8K | -1.65 | | 4.79 | |
| PRDO | Perdoceo Education Corp | 32.42 | 31.09 | 32.16 | 186.7K | 0.00 | | 0.00 | |
| PRE | Prenetics Global Limited Class A | 16.96 | 15.29 | 15.61 | 242.2K | -1.22 | | 7.28 | |
| PRENW | Prenetics Global Limited WT | 0.0276 | 0.0260 | 0.0273 | 3.1K | 0.0002 | | 0.74 | |
| PRFX | Painreform Ltd | 0.9200 | 0.8000 | 0.8495 | 144.0K | 0.0005 | | 0.06 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.45 | 47.84 | 48.28 | 133.6K | 0.38 | | 0.78 | |
| PRGS | Progress Software | 42.59 | 41.80 | 42.35 | 146.9K | 0.28 | | 0.67 | |
| PRHI | Presurance Holdings Inc | 0.6900 | 0.6760 | 0.6871 | 3.3K | -0.0031 | | 0.45 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.60 | 18.00 | 19.29 | 2.6K | 1.39 | | 7.77 | |
| PRLD | Prelude Therapeutics Inc | 2.820 | 2.630 | 2.630 | 593.0K | -0.130 | | 4.71 | |
| PRME | Prime Medicine Inc | 4.050 | 3.855 | 3.940 | 1.82M | 0.020 | | 0.51 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 25.20 | 25.05 | 25.16 | 5.0K | 0.10 | | 0.41 | |
| PRN | DWA Industrials Momentum Invesco ETF | 185.9 | 184.4 | 185.4 | 8.6K | 3.4 | | 1.87 | |
| PROF | Profound Medical Corp | 8.560 | 8.360 | 8.435 | 80.2K | -0.040 | | 0.47 | |
| PROK | Prokidney Corp | 2.450 | 2.280 | 2.350 | 716.3K | -0.020 | | 0.85 | |
| PROP | Prairie Operating CO | 1.840 | 1.750 | 1.815 | 934.0K | 0.050 | | 2.84 | |
| PROV | Provident Financial | 16.30 | 16.12 | 16.12 | 1.0K | -0.17 | | 1.04 | |
| PRPH | Prophase Labs Inc | 0.2100 | 0.1920 | 0.1980 | 373.1K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7418 | 0.7176 | 0.7221 | 71.8K | -0.0104 | | 1.42 | |
| PRPO | Precipio Inc | 26.00 | 23.14 | 24.77 | 7.8K | 1.68 | | 7.28 | |
| PRQR | Proqr Therapeutics | 2.180 | 1.740 | 1.770 | 1.22M | -0.330 | | 15.71 | |
| PRSO | Peraso Inc | 1.0100 | 0.9028 | 0.9550 | 396.1K | 0.0200 | | 2.15 | |
| PRTA | Prothena Corp | 9.680 | 9.040 | 9.190 | 224.7K | 0.140 | | 1.55 | |
| PRTC | Puretech Health Plc ADR | 17.60 | 17.16 | 17.60 | 409 | 0.02 | | 0.12 | |
| PRTH | Priority Techno Holdings Inc | 5.985 | 5.780 | 5.905 | 225.4K | 0.090 | | 1.55 | |
| PRTS | U.S. Auto Parts Netw | 0.5254 | 0.4852 | 0.5189 | 569.0K | 0.0143 | | 2.83 | |
| PRVA | Privia Health Group Inc | 23.53 | 22.78 | 23.02 | 221.9K | -0.11 | | 0.48 | |
| PRZO | Parazero Technologies Ltd | 1.535 | 1.320 | 1.370 | 1.64M | -0.090 | | 6.12 | |
| PSC | Resources Prospect Ltd | 60.60 | 59.90 | 60.36 | 465.4K | 0.46 | | 0.77 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.51 | 31.03 | 31.51 | 3.0K | 0.10 | | 0.32 | |
| PSCD | S&P Smallcap Consumer Discretionary | 114.3 | 114.3 | 109.3 | 0 | 5.0 | | 4.56 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.73 | 45.07 | 45.34 | 30.8K | 0.10 | | 0.22 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.83 | 59.35 | 59.35 | 2.3K | -0.12 | | 0.20 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.57 | 45.07 | 45.22 | 7.3K | -0.14 | | 0.32 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 161.3 | 159.0 | 160.8 | 4.1K | 2.1 | | 1.30 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 91.16 | 91.05 | 91.05 | 16.9K | 1.47 | | 1.64 | |
| PSCT | S&P Smallcap Information Technology | 60.80 | 58.63 | 59.76 | 21.1K | 1.23 | | 2.11 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.95 | 57.95 | 57.95 | 200 | 0.35 | | 0.61 | |
| PSEC | Prospect Capital Corp | 2.840 | 2.740 | 2.765 | 3.92M | 0.010 | | 0.36 | |
| PSET | Principal Price Setters ETF | 77.98 | 77.91 | 77.98 | 674 | 0.53 | | 0.68 | |
| PSHG | Performance Shipping Inc | 2.160 | 2.020 | 2.040 | 77.2K | -0.080 | | 3.77 | |
| PSIG | PS International Group Ltd | 4.440 | 4.242 | 4.355 | 16.4K | 0.050 | | 1.17 | |
| PSIX | Power Solutions International | 66.94 | 63.79 | 66.79 | 148.6K | 3.61 | | 5.71 | |
| PSKY | Paramount Skydance Corporation Cl B | 12.60 | 12.02 | 12.05 | 5.76M | -0.21 | | 1.71 | |
| PSL | DWA Consumer Staples Momentum Invesco | 103.8 | 103.1 | 103.8 | 1.2K | 1.2 | | 1.15 | |
| PSMT | Pricesmart Inc | 137.4 | 132.7 | 134.5 | 61.2K | 1.0 | | 0.76 | |
| PSNL | Personalis Inc | 8.670 | 8.020 | 8.100 | 890.2K | -0.275 | | 3.28 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 22.46 | 20.75 | 20.91 | 138.0K | -1.21 | | 5.45 | |
| PSNYW | Polestar Automotive Holding UK Limited | 5.250 | 4.100 | 4.660 | 5.5K | 0.160 | | 3.56 | |
| PSTR | Peakshares Sector Rotation ETF | 29.30 | 28.94 | 29.30 | 564 | 0.13 | | 0.44 | |
| PSTV | Plus Therapeutics Inc | 0.6000 | 0.5550 | 0.5550 | 3.78M | -0.0299 | | 5.11 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.82 | 33.82 | 33.82 | 100 | -0.05 | | 0.15 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0200 | 0.9761 | 0.9900 | 64.3K | 0.0100 | | 1.02 | |
| PTC | Ptc Inc | 174.3 | 171.3 | 171.5 | 373.7K | -2.1 | | 1.18 | |
| PTCT | Ptc Therapeutics | 79.87 | 76.80 | 77.55 | 776.0K | 0.68 | | 0.88 | |
| PTEN | Patterson-Uti Energy | 7.225 | 6.790 | 6.805 | 10.1M | -0.220 | | 3.13 | |
| PTF | DWA Technology Momentum Invesco ETF | 81.63 | 80.28 | 81.47 | 10.9K | 1.98 | | 2.49 | |
| PTGX | Protagonist Therapeutics Inc | 81.40 | 79.38 | 80.23 | 573.6K | 0.02 | | 0.02 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 50.36 | 49.57 | 49.62 | 39.5K | -0.24 | | 0.48 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.4979 | 0.4500 | 0.4663 | 11.4K | 0.0090 | | 1.91 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 26.77 | 25.60 | 26.40 | 1.49M | 0.17 | | 0.65 | |
| PTIX | Protagenic Therapeutics Inc | 0.7200 | 0.5889 | 0.6221 | 44.6K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0100 | 0.0100 | 0.0100 | 1.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1249 | 0.1005 | 0.1072 | 721.9K | -0.0024 | | 2.19 | |
| PTLO | | 5.035 | 4.410 | 5.020 | 4.05M | 0.460 | | 10.11 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.37 | 79.55 | 80.26 | 33.3K | 0.82 | | 1.04 | |
| PTON | Peloton Interactive Inc | 7.005 | 6.580 | 6.860 | 8.8M | 0.120 | | 1.79 | |
| PTRN | Pattern Group Inc Series A | 15.00 | 13.04 | 14.54 | 920.2K | 0.30 | | 2.11 | |
| PUBM | Pubmatic Inc Cl A | 8.660 | 8.290 | 8.375 | 229.3K | -0.190 | | 2.22 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.97 | 43.52 | 43.55 | 2.2K | 0.38 | | 0.87 | |
| PULM | Pulmatrix Inc | 2.400 | 2.360 | 2.398 | 11.0K | 0.010 | | 0.43 | |
| PURR | Hyperliquid Strategies Inc | 3.710 | 3.480 | 3.540 | 552.9K | -0.030 | | 0.84 | |
| PVLA | Palvella Therapeutics Inc | 103.14 | 91.90 | 91.96 | 134.8K | -4.97 | | 5.10 | |
| PWP | Perella Weinberg Partners | 19.48 | 18.79 | 18.85 | 378.3K | -0.44 | | 2.28 | |
| PWRD | Tcw Transform Systems ETF | 99.29 | 98.33 | 99.02 | 33.8K | 2.24 | | 2.32 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.12 | 46.91 | 46.95 | 6.0K | 0.09 | | 0.19 | |
| PXLW | Pixelworks Inc | 6.630 | 6.300 | 6.430 | 54.7K | 0.060 | | 0.94 | |
| PXS | Pyxis Tankers | 3.002 | 2.830 | 2.860 | 51.0K | -0.160 | | 5.30 | |
| PY | Principal Shareholders Yield ETF | 53.18 | 52.97 | 53.02 | 14.4K | 0.11 | | 0.20 | |
| PYPD | Polypid Ltd | 4.868 | 4.565 | 4.680 | 34.2K | -0.010 | | 0.22 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 11.25 | 10.68 | 10.80 | 269.8K | -0.23 | | 2.08 | |
| PYPL | Paypal Holdings | 58.87 | 57.28 | 57.64 | 10.32M | -0.61 | | 1.05 | |
| PYXS | Pyxis Oncology Inc | 1.810 | 1.440 | 1.765 | 2.71M | 0.310 | | 21.38 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 120.8 | 120.2 | 120.6 | 1.4K | 2.7 | | 2.27 | |
| PZZA | | 38.00 | 36.37 | 37.38 | 649.1K | -0.49 | | 1.30 | |