| PAA | Plains All American Pipeline LP | 17.65 | 17.53 | 17.65 | 1.3K | 0.13 | | 0.74 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.22 | 63.93 | 63.93 | 10.0K | -0.31 | | 0.48 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.32 | 73.10 | 73.16 | 3.2K | -0.46 | | 0.62 | |
| PACB | Pacific Biosciences | 2.320 | 2.310 | 2.310 | 7.7K | -0.010 | | 0.43 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.11 | 10.09 | 10.09 | 40.6K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.22 | 10.18 | 10.18 | 8.2K | -0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2800 | 0.2763 | 0.2763 | 50.7K | -0.0037 | | 1.32 | |
| PAGP | Plains Gp Holdings LP | 18.54 | 18.54 | 18.54 | 100 | -0.13 | | 0.70 | |
| PAHC | Phibro Anl Htlh A | 40.79 | 39.13 | 40.08 | 278.7K | 0.92 | | 2.35 | |
| PAL | Proficient Auto Logistics Inc | 9.630 | 9.167 | 9.360 | 152.8K | -0.020 | | 0.21 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 22.85 | 22.42 | 22.80 | 542 | 0.41 | | 1.81 | |
| PALI | Palisade Bio Inc | 1.850 | 1.780 | 1.810 | 7.6K | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 21.78 | 21.77 | 21.77 | 2.7K | -0.20 | | 0.91 | |
| PAMT | Pamt Corp | 9.620 | 9.000 | 9.350 | 46.5K | 0.160 | | 1.74 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 14.65 | 13.81 | 13.98 | 20.2K | -0.55 | | 3.78 | |
| PANL | Pangaea Logistics So | 7.250 | 7.060 | 7.200 | 317.5K | 0.040 | | 0.56 | |
| PANW | Palo Alto Networks Inc | 195.1 | 194.5 | 194.8 | 3.0K | -0.6 | | 0.31 | |
| PARK | | 13.71 | 12.75 | 13.22 | 40.9K | -0.08 | | 0.60 | |
| PASG | Passage Bio Inc | 10.250 | 9.125 | 9.920 | 61.4K | 0.710 | | 7.71 | |
| PASW | Ping An Biomedical CO Ltd | 0.4976 | 0.4976 | 0.4976 | 120 | -0.0374 | | 6.99 | |
| PATK | Patrick Inds Inc | 109.2 | 105.8 | 107.7 | 90.5K | 0.4 | | 0.34 | |
| PATN | Patent Leaders ETF | 27.22 | 26.98 | 26.98 | 749 | -0.08 | | 0.29 | |
| PAVM | Pavmed Inc | 0.3889 | 0.3204 | 0.3311 | 392.6K | -0.0155 | | 4.47 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0594 | 0.0450 | 0.0486 | 75.51M | -0.0003 | | 0.61 | |
| PAX | Patria Investments Ltd Cl A | 15.57 | 15.23 | 15.52 | 359.6K | 0.30 | | 1.97 | |
| PAYO | Payoneer Global Inc | 5.795 | 5.630 | 5.650 | 3.24M | -0.030 | | 0.53 | |
| PAYS | Paysign Inc | 5.370 | 5.010 | 5.130 | 209.5K | -0.200 | | 3.75 | |
| PAYX | Paychex Inc | 112.9 | 111.1 | 112.5 | 3.65M | 0.4 | | 0.35 | |
| PBBK | Pb Bankshares Inc | 21.41 | 21.40 | 21.41 | 1.3K | -0.05 | | 0.23 | |
| PBEU | | 26.82 | 26.82 | 26.82 | 2 | 0.12 | | 0.45 | |
| PBFS | Pioneer Bancorp Inc | 13.63 | 13.52 | 13.63 | 608 | 0.05 | | 0.37 | |
| PBHC | Pathfinder Bcp MD | 14.15 | 14.00 | 14.00 | 921 | -0.11 | | 0.78 | |
| PBM | Psyence Biomedical Ltd | 2.399 | 1.620 | 1.780 | 10.81M | 0.090 | | 5.33 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0250 | 0.0247 | 0.0250 | 40.0K | 0.0022 | | 9.65 | |
| PBOG | | 25.34 | 25.34 | 25.34 | 0 | -0.24 | | 0.95 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.75 | 28.66 | 28.66 | 2.1K | -0.05 | | 0.17 | |
| PBYI | Puma Biotechnology | 5.430 | 5.400 | 5.430 | 835 | 0.030 | | 0.56 | |
| PCAP | Procap Acquisition Corp Cl A | 10.17 | 10.15 | 10.17 | 2.8K | 0.01 | | 0.12 | |
| PCAPU | Procap Acquisition Corp | 10.29 | 10.29 | 10.29 | 218 | -0.06 | | 0.58 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 7.5K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 109.4 | 109.0 | 109.0 | 1.4K | -0.7 | | 0.66 | |
| PCB | Pcb Bancorp | 21.96 | 21.66 | 21.87 | 19.3K | 0.32 | | 1.48 | |
| PCH | Potlatch Corp | 40.14 | 39.50 | 40.06 | 135.9K | 0.69 | | 1.75 | |
| PCLA | Picocela Inc ADR | 0.3055 | 0.2941 | 0.2990 | 40.5K | -0.0065 | | 2.13 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.16 | 49.99 | 50.07 | 27.2K | -0.03 | | 0.05 | |
| PCRX | Pacira Pharm Inc | 24.60 | 24.20 | 24.50 | 24.6K | 0.08 | | 0.33 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2888 | 0.2798 | 0.2798 | 5.7K | -0.0042 | | 1.48 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.94 | 12.54 | 12.65 | 2.3K | -0.29 | | 2.24 | |
| PCT | Purecycle Technologies Inc | 9.160 | 9.016 | 9.016 | 2.6K | -0.114 | | 1.25 | |
| PCTTU | Purecycle Technologies Inc | 12.60 | 10.50 | 10.50 | 926 | -7.30 | | 41.01 | |
| PCTTW | Purecycle Technologies Inc WT | 1.430 | 1.070 | 1.130 | 11.1K | -0.390 | | 25.66 | |
| PCTY | Paylocity Holdings Corp | 148.2 | 144.4 | 147.1 | 130.9K | 0.5 | | 0.31 | |
| PCVX | Vaxcyte Inc | 46.48 | 46.48 | 46.48 | 107 | 0.30 | | 0.65 | |
| PCYO | Pure Cycle Corp | 11.52 | 11.36 | 11.45 | 26.2K | 0.06 | | 0.53 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.25 | 35.04 | 35.12 | 2.4K | -0.26 | | 0.73 | |
| PDBC | Optimum Yield Diversified Commodity | 13.82 | 13.68 | 13.75 | 3.2K | 0.03 | | 0.20 | |
| PDD | Pdd Holdings Inc | 116.9 | 115.3 | 115.8 | 73.8K | -1.8 | | 1.56 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 31.10 | 30.30 | 30.80 | 4.4K | -0.01 | | 0.04 | |
| PDEX | Pro-Dex Inc | 41.21 | 39.72 | 41.00 | 15.2K | 0.78 | | 1.94 | |
| PDFS | Pdf Solutions Inc | 31.80 | 31.02 | 31.02 | 594 | 0.01 | | 0.03 | |
| PDLB | Ponce Financial Group Inc | 15.84 | 15.66 | 15.69 | 35.0K | -0.04 | | 0.25 | |
| PDP | DWA Momentum Invesco ETF | 119.6 | 118.8 | 119.0 | 9.3K | 0.3 | | 0.26 | |
| PDSB | Pds Biotechnology Corp | 0.9900 | 0.8510 | 0.9792 | 103.8K | 0.0809 | | 9.01 | |
| PDYN | Palladyne AI Corp | 5.540 | 5.440 | 5.440 | 10.2K | -0.030 | | 0.55 | |
| PDYNW | Palladyne AI Corp WT | 0.0953 | 0.0953 | 0.0953 | 400 | 0.0000 | | 0.00 | |
| PEBK | Peoples Bancorp NC | 34.00 | 33.71 | 33.71 | 5.4K | 0.05 | | 0.15 | |
| PEBO | Peoples Bancorp Inc | 30.69 | 30.25 | 30.32 | 84.2K | 0.06 | | 0.20 | |
| PECO | Phillips Edison & Company Inc | 34.93 | 34.49 | 34.49 | 646.1K | -0.39 | | 1.12 | |
| PEGA | Pegasystems Inc | 61.47 | 59.45 | 60.41 | 1.24M | 0.30 | | 0.50 | |
| PELI | Pelican Acquisition Corp | 10.15 | 10.14 | 10.15 | 6.3K | 0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3282 | 0.2774 | 0.3000 | 34.7K | 0.0575 | | 23.71 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 22.43 | 21.54 | 22.11 | 1.11M | 0.53 | | 2.46 | |
| PENN | Penn Entertainment Inc | 13.82 | 13.70 | 13.70 | 12.7K | -0.07 | | 0.51 | |
| PEP | Pepsico Inc | 146.5 | 145.8 | 146.3 | 8.7K | 0.7 | | 0.48 | |
| PEPG | Pepgen Inc | 5.590 | 5.590 | 5.590 | 255 | 0.000 | | 0.00 | |
| PEPS | Parametric Equity Plus ETF | 29.48 | 29.48 | 29.48 | 168 | -0.07 | | 0.23 | |
| PERI | Perion Network Ltd | 10.13 | 10.09 | 10.10 | 1.9K | -0.07 | | 0.69 | |
| PESI | Perma-Fix Envir | 14.23 | 13.54 | 14.18 | 67.7K | 0.20 | | 1.43 | |
| PETS | Petmed Express Inc | 1.602 | 1.600 | 1.600 | 648 | 0.000 | | 0.00 | |
| PETZ | Tdh Holdings Inc | 1.050 | 1.020 | 1.040 | 6.7K | -0.002 | | 0.19 | |
| PEY | High Yield Equity Dividend Achievers | 20.44 | 20.28 | 20.31 | 599.1K | -0.08 | | 0.41 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 101.1 | 101.1 | 101.1 | 116 | 0.5 | | 0.48 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.330 | 2.330 | 2.330 | 205 | 0.000 | | 0.00 | |
| PFBC | Preferred Bank LA | 95.96 | 94.46 | 94.73 | 76.0K | 0.64 | | 0.68 | |
| PFF | US Preferred Stock Ishares ETF | 30.89 | 30.87 | 30.88 | 1.0K | 0.01 | | 0.03 | |
| PFG | Principal Financial Group Inc | 87.34 | 86.25 | 86.88 | 1.01M | -0.64 | | 0.73 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.85 | 57.59 | 57.85 | 371 | -0.10 | | 0.17 | |
| PFIS | Peoples Finl Svcs Company | 49.67 | 49.07 | 49.34 | 21.5K | -0.39 | | 0.78 | |
| PFM | Dividend Achievers Invesco ETF | 51.96 | 51.50 | 51.56 | 30.0K | -0.21 | | 0.40 | |
| PFSA | Profusa Inc | 0.2126 | 0.1900 | 0.1999 | 1.69M | 0.0015 | | 0.76 | |
| PFX | Phenixfin Corp Pr | 41.62 | 41.62 | 41.62 | 327 | -0.02 | | 0.05 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.43 | 23.42 | 23.42 | 392 | -0.10 | | 0.43 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.35 | 10.35 | 10.35 | 661 | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.3100 | 0.3100 | 0.3100 | 200 | -0.0103 | | 3.22 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.63 | 10.63 | 10.63 | 10.0K | 0.32 | | 3.10 | |
| PGC | Peapack Gladstone FI | 28.19 | 27.80 | 27.90 | 79.5K | -0.06 | | 0.21 | |
| PGEN | Precigen Inc | 3.670 | 3.670 | 3.670 | 148 | -0.020 | | 0.54 | |
| PGJ | Golden Dragon China Invesco ETF | 30.30 | 30.11 | 30.23 | 15.8K | 0.06 | | 0.20 | |
| PGNY | Progyny Inc | 25.00 | 25.00 | 25.00 | 100 | 0.30 | | 1.21 | |
| PGY | Pagaya Technologies Ltd Cl A | 24.80 | 24.32 | 24.32 | 13.6K | -0.45 | | 1.82 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4500 | 0.3900 | 0.4000 | 4.5K | 0.0100 | | 2.56 | |
| PHAR | Pharming Group N.V. ADR | 17.03 | 17.03 | 17.03 | 500 | 0.04 | | 0.24 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.97 | 14.60 | 14.75 | 12.4K | -0.15 | | 1.01 | |
| PHIO | Phio Pharmaceuticals Corp | 1.200 | 1.120 | 1.160 | 21.9K | 0.030 | | 2.65 | |
| PHO | Water Resources Invesco ETF | 71.99 | 71.27 | 71.31 | 51.0K | -0.63 | | 0.88 | |
| PHOE | Phoenix Asia Holdings Limited | 17.81 | 17.21 | 17.21 | 1.5K | -1.52 | | 8.12 | |
| PHUN | Phunware Inc | 2.130 | 2.053 | 2.130 | 1.6K | -0.010 | | 0.47 | |
| PHVS | Pharvaris N.V. | 26.87 | 25.27 | 25.35 | 327.8K | -1.07 | | 4.05 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 161.8 | 157.4 | 158.5 | 371.8K | 0.3 | | 0.18 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.01 | 21.88 | 21.92 | 41.0K | -0.12 | | 0.54 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.25 | 24.17 | 24.18 | 7.1K | -0.06 | | 0.25 | |
| PIII | P3 Health Partners Inc | 5.240 | 5.020 | 5.100 | 2.6K | -0.140 | | 2.67 | |
| PIIIW | P3 Health Partners Inc WT | 0.0090 | 0.0064 | 0.0089 | 5.2K | -0.0006 | | 6.32 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.55 | 44.46 | 44.49 | 775 | -0.17 | | 0.38 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.50 | 48.50 | 48.50 | 400 | 0.03 | | 0.06 | |
| PKBK | Parke Bancorp Inc | 23.98 | 23.77 | 23.86 | 22.1K | 0.10 | | 0.42 | |
| PKOH | Park Ohio Holdings Corp | 22.68 | 21.39 | 22.00 | 77.6K | 0.30 | | 1.38 | |
| PKW | Buyback Achievers Invesco ETF | 133.7 | 132.8 | 133.0 | 14.3K | -0.2 | | 0.13 | |
| PLAB | Photronics Inc | 25.25 | 25.20 | 25.25 | 5.2K | 0.00 | | 0.00 | |
| PLAY | | 17.80 | 17.70 | 17.70 | 1.2K | -0.07 | | 0.39 | |
| PLBC | Plumas Bancorp | 43.75 | 43.65 | 43.75 | 6.5K | 0.11 | | 0.25 | |
| PLBL | Polibeli Group Ltd Cl A | 11.75 | 9.51 | 11.74 | 13.2K | 1.13 | | 10.65 | |
| PLBY | Playboy Inc | 2.750 | 2.470 | 2.550 | 108.4K | 0.080 | | 3.24 | |
| PLCE | | 7.700 | 7.700 | 7.700 | 800 | 0.050 | | 0.65 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.42 | 10.42 | 1.0K | 0.02 | | 0.19 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3400 | 0.3400 | 821 | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 116.7 | 113.0 | 115.4 | 172.5K | -1.0 | | 0.85 | |
| PLPC | Preformed Line Prd | 220.3 | 215.3 | 220.3 | 60.6K | 3.0 | | 1.38 | |
| PLRX | Pliant Therapeutics Inc | 1.300 | 1.290 | 1.290 | 5.9K | 0.010 | | 0.78 | |
| PLRZ | Polyrizon Ltd | 11.05 | 10.10 | 10.23 | 26.7K | -0.82 | | 7.42 | |
| PLSE | Pulse Biosciences CS | 13.57 | 13.57 | 13.57 | 367 | 0.08 | | 0.59 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 15.75 | 15.75 | 15.75 | 400 | -0.14 | | 0.91 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.610 | 6.565 | 6.590 | 50.1K | 0.060 | | 0.92 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 32.45 | 32.01 | 32.11 | 3.7K | -0.62 | | 1.89 | |
| PLTK | Playtika Holding Corp | 4.297 | 4.240 | 4.240 | 1.5K | 0.000 | | 0.00 | |
| PLTR | Palantir Technologies Inc Cl A | 180.9 | 179.4 | 180.1 | 313.4K | -1.4 | | 0.77 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 92.58 | 91.20 | 91.73 | 32.4K | -1.62 | | 1.74 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 25.14 | 25.02 | 25.06 | 9.4K | 18.91 | | 307.48 | |
| PLUG | Plug Power Inc | 2.150 | 2.110 | 2.130 | 970.3K | -0.030 | | 1.39 | |
| PLUR | Pluri Inc | 3.400 | 3.150 | 3.400 | 13.2K | 0.270 | | 8.62 | |
| PLUS | Eplus Inc | 90.68 | 88.76 | 89.28 | 196.7K | -0.51 | | 0.57 | |
| PLUT | Plutus Financial Group Limited | 3.400 | 3.400 | 3.400 | 200 | -0.040 | | 1.16 | |
| PLXS | Plexus Corp | 154.3 | 151.2 | 152.8 | 46.4K | 2.2 | | 1.47 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.37 | 20.08 | 20.16 | 4.7K | -0.01 | | 0.07 | |
| PMAX | Powell Max Limited Cl A | 2.730 | 2.550 | 2.560 | 4.6K | -0.170 | | 6.23 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.64 | 49.44 | 49.53 | 78.0K | -0.10 | | 0.21 | |
| PMCB | Pharmacyte Biotech Inc | 1.240 | 1.090 | 1.200 | 288.9K | 0.050 | | 4.35 | |
| PMEC | Primech Holdings Ltd | 1.089 | 0.981 | 1.010 | 13.0K | -0.020 | | 1.94 | |
| PMN | Promis Neurosciences Inc | 7.900 | 7.900 | 7.900 | 982 | 0.280 | | 3.67 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.27 | 10.23 | 10.26 | 14.2K | -0.01 | | 0.05 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.75 | 10.30 | 10.30 | 7.3K | -0.45 | | 4.19 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7900 | 0.6201 | 0.7900 | 1.4K | -0.0400 | | 4.82 | |
| PMTS | CPI Card Group | 17.05 | 15.73 | 16.98 | 84.2K | 1.14 | | 7.21 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.230 | 1.140 | 1.170 | 516.9K | -0.020 | | 1.68 | |
| PN | Skycorp Solar Group Limited | 0.8002 | 0.7600 | 0.7600 | 4.6K | -0.0103 | | 1.34 | |
| PNBK | Patriot Natl Bncp | 1.370 | 1.370 | 1.370 | 107 | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 97.30 | 95.59 | 96.80 | 1.29M | 0.82 | | 0.85 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.09 | 24.90 | 24.91 | 12.4K | -0.06 | | 0.24 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.86 | 54.28 | 54.55 | 14.5K | -0.27 | | 0.49 | |
| PNRG | Primeenergy Corp | 185.6 | 185.5 | 185.6 | 295 | 0.6 | | 0.33 | |
| PNTG | The Pennant Group Inc | 29.50 | 28.72 | 28.82 | 181.4K | -0.39 | | 1.34 | |
| POAI | Predictive Oncology Inc | 5.980 | 4.750 | 4.755 | 18.3K | -0.145 | | 2.97 | |
| POCI | Precision Optics Corp Inc | 4.250 | 4.120 | 4.120 | 4.4K | -0.020 | | 0.48 | |
| PODC | Podcastone Inc | 2.255 | 2.150 | 2.240 | 14.5K | 0.080 | | 3.70 | |
| PODD | Insulet Corp | 298.6 | 297.0 | 298.6 | 156 | 2.4 | | 0.81 | |
| POET | Poet Technologies Inc | 6.300 | 6.070 | 6.130 | 126.9K | -0.100 | | 1.61 | |
| POLA | Polar Power Inc | 2.271 | 2.120 | 2.220 | 30.6K | -0.080 | | 3.48 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.53 | 10.53 | 10.53 | 1.2K | 0.00 | | 0.04 | |
| POLEU | Andretti Acquisition Corp. II | 10.60 | 10.60 | 10.60 | 100 | -0.05 | | 0.47 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3100 | 0.2900 | 0.3100 | 314.6K | 0.0100 | | 3.33 | |
| POM | Pomdoctor Ltd | 5.500 | 5.250 | 5.489 | 167.9K | -0.081 | | 1.46 | |
| PONY | Pony AI Inc ADR | 14.22 | 13.88 | 13.88 | 50.9K | -0.34 | | 2.39 | |
| POOL | Pool Corp | 237.5 | 237.5 | 237.5 | 82 | 0.6 | | 0.24 | |
| POWI | Power Integratn | 37.24 | 37.00 | 37.00 | 572 | -0.24 | | 0.64 | |
| POWL | Powell Inds Inc | 350.0 | 336.3 | 342.9 | 229.7K | 0.7 | | 0.21 | |
| POWW | Outdoor Holding Company | 1.955 | 1.890 | 1.930 | 134.2K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.10 | 23.91 | 24.10 | 448 | 0.00 | | 0.00 | |
| PPBT | Purple Biotech Ltd ADR | 0.8006 | 0.7805 | 0.7900 | 3.7K | -0.0106 | | 1.32 | |
| PPC | | 39.70 | 38.29 | 38.40 | 1.51M | -1.34 | | 3.37 | |
| PPCB | Propanc Biopharma Inc | 0.8200 | 0.7947 | 0.8200 | 3.1K | -0.0164 | | 1.96 | |
| PPH | Vaneck Pharmaceutical ETF | 99.76 | 98.55 | 98.68 | 360.4K | -0.93 | | 0.93 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.58 | 18.37 | 18.37 | 55.2K | -0.08 | | 0.44 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.38 | 27.53 | 27.76 | 45.0K | -0.11 | | 0.39 | |
| PPSI | Pioneer Power Solutions | 4.500 | 4.320 | 4.500 | 2.2K | 0.270 | | 6.38 | |
| PPTA | Perpetua Resources Corp | 25.90 | 25.30 | 25.58 | 14.2K | 0.32 | | 1.27 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.42 | 28.42 | 28.39 | 0 | 0.03 | | 0.11 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.88 | 28.88 | 28.88 | 0 | -0.01 | | 0.05 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.91 | 28.89 | 28.89 | 100 | -0.04 | | 0.12 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.65 | 28.65 | 28.65 | 600 | -0.06 | | 0.20 | |
| PRAA | Pra Group Inc | 17.35 | 17.35 | 17.35 | 296 | 0.00 | | 0.00 | |
| PRAX | Praxis Precision Medicines Inc | 276.0 | 274.0 | 274.0 | 1.8K | 3.0 | | 1.11 | |
| PRCH | Porch Group Inc | 9.840 | 9.640 | 9.840 | 1.1K | 0.080 | | 0.82 | |
| PRCT | Procept Biorobotics Corp | 33.72 | 33.71 | 33.71 | 687 | -0.32 | | 0.94 | |
| PRDO | Perdoceo Education Corp | 28.59 | 27.87 | 28.23 | 768.0K | -0.01 | | 0.04 | |
| PRE | Prenetics Global Limited Class A | 14.43 | 13.76 | 14.32 | 118.6K | 0.33 | | 2.36 | |
| PRENW | Prenetics Global Limited WT | 0.0280 | 0.0212 | 0.0280 | 15.7K | 0.0060 | | 27.27 | |
| PRFX | Painreform Ltd | 0.9532 | 0.9470 | 0.9532 | 248 | 0.0000 | | 0.00 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.87 | 46.50 | 46.56 | 71.2K | -0.08 | | 0.17 | |
| PRGS | Progress Software | 44.35 | 43.56 | 43.88 | 596.2K | 0.34 | | 0.78 | |
| PRHI | Presurance Holdings Inc | 0.9399 | 0.9399 | 0.9399 | 100 | -0.0001 | | 0.01 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.30 | 17.10 | 18.40 | 7.3K | -1.18 | | 6.03 | |
| PRLD | Prelude Therapeutics Inc | 1.510 | 1.450 | 1.460 | 206.7K | 0.000 | | 0.00 | |
| PRME | Prime Medicine Inc | 4.500 | 4.210 | 4.310 | 70.5K | 0.100 | | 2.38 | |
| PRN | DWA Industrials Momentum Invesco ETF | 176.2 | 173.8 | 174.1 | 7.4K | 0.2 | | 0.13 | |
| PROF | Profound Medical Corp | 6.850 | 6.500 | 6.780 | 77.5K | 0.180 | | 2.73 | |
| PROK | Prokidney Corp | 2.350 | 2.240 | 2.340 | 744 | -0.010 | | 0.43 | |
| PROP | Prairie Operating CO | 1.800 | 1.730 | 1.770 | 11.9K | 0.040 | | 2.31 | |
| PROV | Provident Financial | 15.58 | 15.01 | 15.01 | 25.7K | -0.29 | | 1.90 | |
| PRPH | Prophase Labs Inc | 0.1481 | 0.1273 | 0.1337 | 150.4K | -0.0043 | | 3.12 | |
| PRPL | Purple Innovation Inc | 0.8068 | 0.7645 | 0.8067 | 1.0K | 0.0084 | | 1.05 | |
| PRPO | Precipio Inc | 24.97 | 24.49 | 24.51 | 2.3K | 0.84 | | 3.50 | |
| PRQR | Proqr Therapeutics | 2.120 | 2.120 | 2.120 | 674 | 0.000 | | 0.00 | |
| PRSO | Peraso Inc | 0.9876 | 0.9817 | 0.9817 | 200 | -0.0029 | | 0.29 | |
| PRTA | Prothena Corp | 11.05 | 11.05 | 11.05 | 101 | 0.32 | | 2.98 | |
| PRTC | Puretech Health Plc ADR | 17.00 | 16.75 | 16.75 | 3.8K | -1.30 | | 7.20 | |
| PRTH | Priority Techno Holdings Inc | 5.765 | 5.600 | 5.640 | 429.3K | -0.030 | | 0.53 | |
| PRTS | U.S. Auto Parts Netw | 0.4568 | 0.4310 | 0.4500 | 20.1K | 0.0175 | | 4.05 | |
| PRVA | Privia Health Group Inc | 23.79 | 23.63 | 23.63 | 203 | 0.00 | | 0.00 | |
| PRZO | Parazero Technologies Ltd | 1.350 | 1.310 | 1.330 | 12.5K | 0.000 | | 0.00 | |
| PSC | Resources Prospect Ltd | 58.42 | 57.65 | 57.78 | 178.4K | -0.23 | | 0.40 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.68 | 31.29 | 31.32 | 5.1K | -0.19 | | 0.60 | |
| PSCD | S&P Smallcap Consumer Discretionary | 104.7 | 104.7 | 104.7 | 339 | -0.8 | | 0.78 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.87 | 45.00 | 45.08 | 5.9K | -0.75 | | 1.63 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.12 | 57.12 | 57.12 | 501 | -0.11 | | 0.19 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.78 | 45.39 | 45.45 | 7.7K | 0.05 | | 0.10 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 153.1 | 150.9 | 150.9 | 2.1K | -0.9 | | 0.57 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 79.10 | 79.10 | 80.97 | 0 | -1.87 | | 2.31 | |
| PSCT | S&P Smallcap Information Technology | 59.38 | 58.86 | 59.01 | 8.2K | 0.46 | | 0.78 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 56.91 | 56.91 | 56.91 | 691 | -0.28 | | 0.49 | |
| PSEC | Prospect Capital Corp | 2.700 | 2.640 | 2.650 | 98.5K | -0.010 | | 0.38 | |
| PSET | Principal Price Setters ETF | 76.63 | 76.41 | 76.41 | 1.9K | -0.41 | | 0.53 | |
| PSHG | Performance Shipping Inc | 2.362 | 2.290 | 2.362 | 5.7K | 0.072 | | 3.16 | |
| PSIG | PS International Group Ltd | 4.390 | 4.390 | 4.390 | 1.8K | -0.210 | | 4.57 | |
| PSIX | Power Solutions International | 60.10 | 59.45 | 59.45 | 670 | -0.03 | | 0.05 | |
| PSKY | Paramount Skydance Corporation Cl B | 15.05 | 14.47 | 14.59 | 195.1K | 0.02 | | 0.14 | |
| PSL | DWA Consumer Staples Momentum Invesco | 99.89 | 99.53 | 99.53 | 1.1K | -0.71 | | 0.71 | |
| PSMT | Pricesmart Inc | 128.0 | 124.0 | 124.3 | 163.3K | -3.7 | | 2.85 | |
| PSNL | Personalis Inc | 9.920 | 9.600 | 9.720 | 3.0K | -0.100 | | 1.02 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.5945 | 0.5550 | 0.5571 | 4.05M | -0.0429 | | 7.15 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2120 | 0.2000 | 0.2037 | 644.8K | -0.0178 | | 8.04 | |
| PSTR | Peakshares Sector Rotation ETF | 29.13 | 29.06 | 29.06 | 2.3K | -0.12 | | 0.42 | |
| PSTV | Plus Therapeutics Inc | 0.6500 | 0.6250 | 0.6400 | 294.5K | 0.0100 | | 1.59 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.50 | 34.50 | 34.50 | 168 | 0.14 | | 0.42 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.107 | 1.030 | 1.050 | 100.4K | -0.030 | | 2.78 | |
| PTC | Ptc Inc | 175.8 | 173.3 | 174.4 | 762.2K | 0.9 | | 0.51 | |
| PTCT | Ptc Therapeutics | 76.91 | 76.91 | 76.91 | 201 | 0.00 | | 0.00 | |
| PTEN | Patterson-Uti Energy | 6.280 | 6.260 | 6.260 | 673 | -0.010 | | 0.16 | |
| PTF | DWA Technology Momentum Invesco ETF | 82.10 | 80.22 | 81.54 | 17.8K | 1.06 | | 1.31 | |
| PTGX | Protagonist Therapeutics Inc | 90.25 | 90.19 | 90.19 | 257 | -0.06 | | 0.07 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 53.61 | 53.02 | 53.03 | 14.9K | 0.01 | | 0.01 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5491 | 0.5120 | 0.5120 | 2.5K | -0.0540 | | 9.54 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 29.59 | 29.16 | 29.31 | 83.3K | -0.49 | | 1.64 | |
| PTIX | Protagenic Therapeutics Inc | 2.210 | 1.520 | 1.531 | 356.9K | -0.119 | | 7.23 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0180 | 0.0180 | 0.0180 | 3.0K | 0.0012 | | 7.14 | |
| PTLE | Ptl Ltd | 0.1555 | 0.1455 | 0.1510 | 81.6K | -0.0044 | | 2.83 | |
| PTLO | | 4.760 | 4.750 | 4.750 | 1.4K | 0.000 | | 0.00 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.14 | 80.27 | 80.52 | 48.4K | -0.21 | | 0.26 | |
| PTON | Peloton Interactive Inc | 6.440 | 6.395 | 6.410 | 7.5K | 0.010 | | 0.16 | |
| PTRN | Pattern Group Inc Series A | 13.45 | 12.85 | 12.99 | 1.6K | 0.14 | | 1.09 | |
| PUBM | Pubmatic Inc Cl A | 9.350 | 8.840 | 8.860 | 773.4K | -0.320 | | 3.49 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.05 | 44.40 | 44.40 | 5.1K | -0.42 | | 0.94 | |
| PULM | Pulmatrix Inc | 4.010 | 3.920 | 4.010 | 19.2K | -0.070 | | 1.72 | |
| PURR | | 3.700 | 3.565 | 3.680 | 9.0K | -0.020 | | 0.54 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 102.0 | 97.0 | 101.1 | 100.2K | 0.4 | | 0.42 | |
| PWP | Perella Weinberg Partners | 18.82 | 17.90 | 18.02 | 763.8K | -0.61 | | 3.27 | |
| PWRD | Tcw Transform Systems ETF | 98.35 | 97.36 | 97.93 | 63.0K | -0.13 | | 0.14 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.60 | 47.21 | 47.21 | 6.4K | -0.68 | | 1.42 | |
| PXLW | Pixelworks Inc | 7.000 | 6.610 | 6.830 | 54.8K | -0.080 | | 1.16 | |
| PXS | Pyxis Tankers | 3.006 | 2.900 | 2.980 | 19.6K | 0.080 | | 2.76 | |
| PY | Principal Shareholders Yield ETF | 52.35 | 52.13 | 52.15 | 11.7K | -0.22 | | 0.41 | |
| PYPD | Polypid Ltd | 4.000 | 3.951 | 4.000 | 10.3K | 0.020 | | 0.50 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.50 | 12.21 | 12.32 | 3.7K | -0.01 | | 0.10 | |
| PYPL | Paypal Holdings | 61.17 | 60.80 | 60.97 | 52.9K | -0.15 | | 0.25 | |
| PYXS | Pyxis Oncology Inc | 4.180 | 4.180 | 4.180 | 3.4K | 0.000 | | 0.00 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 107.8 | 105.8 | 105.8 | 2.6K | -1.5 | | 1.42 | |
| PZZA | | 41.15 | 41.15 | 41.15 | 100 | 0.00 | | 0.00 | |