| PAA | Plains All American Pipeline LP | 19.59 | 19.15 | 19.18 | 5.46M | 0.05 | | 0.26 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.92 | 66.41 | 66.91 | 5.8K | 0.28 | | 0.43 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.97 | 71.87 | 71.87 | 1.1K | 0.23 | | 0.32 | |
| PACB | Pacific Biosciences | 2.730 | 2.560 | 2.575 | 6.17M | -0.090 | | 3.37 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.08 | 10.10 | 33.6K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.19 | 10.17 | 10.19 | 1.4K | 0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2799 | 0.2799 | 0.2799 | 100 | 0.0023 | | 0.83 | |
| PAGP | Plains Gp Holdings LP | 20.75 | 20.31 | 20.34 | 1.43M | 0.01 | | 0.05 | |
| PAHC | Phibro Anl Htlh A | 41.26 | 38.29 | 39.01 | 162.4K | -2.60 | | 6.25 | |
| PAL | Proficient Auto Logistics Inc | 10.65 | 10.04 | 10.04 | 46.5K | -0.41 | | 3.92 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 24.37 | 24.32 | 24.37 | 240 | 0.28 | | 1.16 | |
| PALI | Palisade Bio Inc | 1.960 | 1.830 | 1.919 | 3.68M | 0.060 | | 3.24 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 17.70 | 16.90 | 16.94 | 20.6K | -0.41 | | 2.34 | |
| PAMT | Pamt Corp | 11.24 | 10.79 | 11.16 | 3.0K | -0.33 | | 2.91 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 10.96 | 10.35 | 10.41 | 14.1K | -0.27 | | 2.51 | |
| PANL | Pangaea Logistics So | 8.450 | 8.010 | 8.150 | 924.8K | -0.150 | | 1.81 | |
| PANW | Palo Alto Networks Inc | 184.7 | 179.7 | 180.2 | 2.91M | -2.1 | | 1.15 | |
| PARK | Park Dental Partners Inc | 20.20 | 18.95 | 19.41 | 16.4K | 0.04 | | 0.21 | |
| PASG | Passage Bio Inc | 13.37 | 11.89 | 12.62 | 67.6K | -0.12 | | 0.94 | |
| PASW | Ping An Biomedical CO Ltd | 0.2000 | 0.1731 | 0.1985 | 782.5K | 0.0196 | | 10.86 | |
| PATK | Patrick Inds Inc | 129.8 | 127.7 | 128.2 | 90.1K | -0.5 | | 0.39 | |
| PATN | Patent Leaders ETF | 29.27 | 28.79 | 29.21 | 24.6K | 0.14 | | 0.46 | |
| PAVM | Pavmed Inc | 10.990 | 8.960 | 9.190 | 312.8K | -1.820 | | 16.58 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.910 | 1.780 | 1.790 | 133.3K | -0.130 | | 6.70 | |
| PAX | Patria Investments Ltd Cl A | 17.22 | 17.00 | 17.15 | 333.5K | -0.15 | | 0.87 | |
| PAYO | Payoneer Global Inc | 6.250 | 5.780 | 6.160 | 6.68M | 0.220 | | 3.70 | |
| PAYS | Paysign Inc | 4.580 | 4.420 | 4.510 | 166.8K | -0.060 | | 1.32 | |
| PAYX | Paychex Inc | 107.9 | 106.5 | 106.7 | 1.18M | -0.6 | | 0.52 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.96 | 29.75 | 29.94 | 70.6K | -0.01 | | 0.02 | |
| PBFS | Pioneer Bancorp Inc | 13.88 | 13.55 | 13.56 | 5.4K | -0.45 | | 3.21 | |
| PBHC | Pathfinder Bcp MD | 14.14 | 14.14 | 14.14 | 175 | 0.30 | | 2.17 | |
| PBM | Psyence Biomedical Ltd | 0.7500 | 0.6613 | 0.7203 | 198.7K | -0.0263 | | 3.46 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0219 | 0.0185 | 0.0185 | 5.1K | -0.0035 | | 15.91 | |
| PBOG | Integrated Oil and Gas and Exploration | 27.14 | 27.03 | 27.08 | 60.8K | 0.39 | | 1.45 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.14 | 29.02 | 29.05 | 7.3K | 0.03 | | 0.12 | |
| PBRG | | 23.17 | 22.26 | 22.95 | 5.6K | 1.45 | | 6.77 | |
| PBYI | Puma Biotechnology | 6.900 | 6.340 | 6.425 | 414.1K | -0.440 | | 6.41 | |
| PCAP | Procap Acquisition Corp Cl A | 10.20 | 10.20 | 10.20 | 350.0K | -0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.31 | 10.30 | 10.30 | 1.1K | -0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.3700 | 0.3700 | 0.3700 | 2.3K | 0.0125 | | 3.50 | |
| PCAR | Paccar Inc | 123.8 | 121.4 | 122.0 | 1.14M | -1.6 | | 1.26 | |
| PCB | Pcb Bancorp | 22.75 | 21.91 | 21.96 | 6.1K | -0.83 | | 3.63 | |
| PCH | Potlatch Corp | 44.39 | 43.61 | 44.35 | 373.5K | 0.18 | | 0.41 | |
| PCLA | Picocela Inc ADR | 0.1857 | 0.1650 | 0.1741 | 687.4K | -0.0137 | | 7.38 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.38 | 50.09 | 50.24 | 38.3K | -0.01 | | 0.01 | |
| PCRX | Pacira Pharm Inc | 21.09 | 20.40 | 20.65 | 375.3K | -0.10 | | 0.48 | |
| PCSA | Processa Pharmaceuticals Inc | 3.480 | 3.000 | 3.290 | 75.7K | 0.090 | | 2.84 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 14.27 | 13.60 | 14.05 | 110.6K | 0.35 | | 2.56 | |
| PCT | Purecycle Technologies Inc | 12.17 | 11.55 | 11.70 | 1.67M | -0.29 | | 2.42 | |
| PCTTW | Purecycle Technologies Inc WT | 1.760 | 1.440 | 1.510 | 7.3K | -0.290 | | 16.11 | |
| PCTY | Paylocity Holdings Corp | 148.2 | 144.8 | 145.8 | 123.8K | -1.6 | | 1.05 | |
| PCVX | Vaxcyte Inc | 56.04 | 52.68 | 52.68 | 1.34M | -1.10 | | 2.04 | |
| PCYO | Pure Cycle Corp | 11.93 | 11.77 | 11.84 | 33.4K | -0.11 | | 0.92 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.15 | 34.11 | 34.32 | 35.3K | 0.19 | | 0.56 | |
| PDBC | Optimum Yield Diversified Commodity | 14.36 | 14.20 | 14.36 | 4.49M | 0.25 | | 1.77 | |
| PDC | | 7.020 | 6.530 | 6.740 | 149.1K | 0.000 | | NaN | |
| PDC | Earlyworks Ltd ADR | 7.020 | 6.530 | 6.745 | 153.5K | -0.080 | | 1.17 | |
| PDD | Pdd Holdings Inc | 107.7 | 106.2 | 106.4 | 2.53M | 0.4 | | 0.34 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 25.00 | 24.39 | 24.50 | 8.7K | 0.16 | | 0.65 | |
| PDEX | Pro-Dex Inc | 40.00 | 38.55 | 38.87 | 5.8K | -1.30 | | 3.22 | |
| PDFS | Pdf Solutions Inc | 36.60 | 33.70 | 33.80 | 92.9K | -1.01 | | 2.90 | |
| PDLB | Ponce Financial Group Inc | 16.93 | 16.25 | 16.37 | 25.1K | -0.48 | | 2.84 | |
| PDP | DWA Momentum Invesco ETF | 124.0 | 122.8 | 123.2 | 33.4K | -1.1 | | 0.92 | |
| PDSB | Pds Biotechnology Corp | 0.9900 | 0.9275 | 0.9402 | 418.0K | -0.0191 | | 1.97 | |
| PDYN | Palladyne AI Corp | 7.223 | 6.530 | 6.590 | 1.52M | -0.410 | | 5.84 | |
| PDYNW | Palladyne AI Corp WT | 0.1050 | 0.0911 | 0.1000 | 7.0K | 0.0003 | | 0.30 | |
| PEBK | Peoples Bancorp NC | 36.77 | 36.17 | 36.31 | 3.2K | -0.59 | | 1.60 | |
| PEBO | Peoples Bancorp Inc | 32.50 | 31.21 | 31.38 | 162.0K | -1.19 | | 3.65 | |
| PECO | Phillips Edison & Company Inc | 35.57 | 35.13 | 35.30 | 302.2K | -0.13 | | 0.37 | |
| PEGA | Pegasystems Inc | 51.21 | 49.93 | 50.37 | 835.2K | 0.25 | | 0.50 | |
| PELI | Pelican Acquisition Corp | 11.75 | 10.80 | 11.17 | 557.6K | -0.06 | | 0.53 | |
| PELIR | Pelican Acquisition Corporation Right | 0.9500 | 0.8300 | 0.8300 | 404.1K | -0.0700 | | 7.78 | |
| PELIU | Pelican Acquisition Corp | 12.30 | 11.60 | 12.28 | 7.9K | -0.02 | | 0.16 | |
| PENG | Penguin Solutions Inc | 20.95 | 19.92 | 20.02 | 465.4K | -0.73 | | 3.52 | |
| PENN | Penn Entertainment Inc | 14.87 | 13.97 | 14.27 | 2.9M | -0.26 | | 1.79 | |
| PEP | Pepsico Inc | 144.8 | 143.1 | 144.6 | 2.71M | 0.2 | | 0.12 | |
| PEPG | Pepgen Inc | 5.700 | 5.285 | 5.445 | 431.6K | -0.180 | | 3.20 | |
| PEPS | Parametric Equity Plus ETF | 29.78 | 29.78 | 29.78 | 336 | 0.05 | | 0.16 | |
| PERI | Perion Network Ltd | 9.290 | 9.140 | 9.160 | 77.3K | -0.140 | | 1.51 | |
| PESI | Perma-Fix Envir | 14.84 | 14.35 | 14.65 | 29.1K | -0.14 | | 0.94 | |
| PETS | Petmed Express Inc | 3.430 | 3.280 | 3.310 | 70.8K | -0.110 | | 3.21 | |
| PETZ | Tdh Holdings Inc | 1.160 | 1.040 | 1.090 | 30.5K | 0.030 | | 2.73 | |
| PEY | High Yield Equity Dividend Achievers | 21.56 | 21.29 | 21.33 | 112.9K | -0.23 | | 1.08 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 106.4 | 106.4 | 106.4 | 102 | -1.2 | | 1.11 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.220 | 2.070 | 2.110 | 10.5K | 0.010 | | 0.48 | |
| PFBC | Preferred Bank LA | 94.85 | 83.61 | 83.72 | 45.9K | -8.49 | | 9.21 | |
| PFF | US Preferred Stock Ishares ETF | 32.00 | 31.86 | 31.91 | 2.14M | -0.03 | | 0.09 | |
| PFG | Principal Financial Group Inc | 92.06 | 90.02 | 91.20 | 778.6K | -0.94 | | 1.02 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.29 | 59.29 | 59.29 | 151 | -1.04 | | 1.74 | |
| PFIS | Peoples Finl Svcs Company | 51.29 | 50.32 | 50.57 | 2.7K | -2.12 | | 4.02 | |
| PFM | Dividend Achievers Invesco ETF | 52.52 | 52.31 | 52.48 | 16.0K | -0.17 | | 0.33 | |
| PFOE | | 26.17 | 26.02 | 26.07 | 5.7K | 0.08 | | 0.29 | |
| PFSA | Profusa Inc | 0.1231 | 0.1025 | 0.1094 | 6.15M | -0.0014 | | 1.21 | |
| PFX | Phenixfin Corp Pr | 43.84 | 43.84 | 43.84 | 500 | 0.34 | | 0.78 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.88 | 23.80 | 23.82 | 1.2K | 0.07 | | 0.29 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.40 | 10.40 | 50.9K | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2297 | 0.2002 | 0.2003 | 342 | -0.0016 | | 0.79 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.57 | 10.57 | 10.57 | 100 | -0.08 | | 0.75 | |
| PGC | Peapack Gladstone FI | 31.09 | 29.47 | 29.51 | 34.3K | -1.59 | | 5.11 | |
| PGEN | Precigen Inc | 5.100 | 4.594 | 4.750 | 4.08M | -0.080 | | 1.65 | |
| PGJ | Golden Dragon China Invesco ETF | 30.27 | 29.60 | 30.14 | 10.4K | -0.14 | | 0.46 | |
| PGNY | Progyny Inc | 25.70 | 24.65 | 25.21 | 1.23M | 0.22 | | 0.88 | |
| PGY | Pagaya Technologies Ltd Cl A | 22.50 | 21.35 | 21.82 | 1.51M | -0.27 | | 1.22 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3600 | 0.3600 | 0.3600 | 917 | 0.0175 | | 5.11 | |
| PHAR | Pharming Group N.V. ADR | 20.23 | 19.67 | 19.71 | 11.2K | -0.23 | | 1.15 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.45 | 13.37 | 13.51 | 986.6K | -0.69 | | 4.86 | |
| PHIO | Phio Pharmaceuticals Corp | 1.110 | 1.045 | 1.075 | 186.9K | 0.010 | | 0.93 | |
| PHO | Water Resources Invesco ETF | 74.78 | 73.62 | 73.93 | 81.7K | -0.63 | | 0.85 | |
| PHOE | Phoenix Asia Holdings Limited | 14.22 | 11.72 | 14.22 | 1.2K | 0.54 | | 3.95 | |
| PHUN | Phunware Inc | 2.000 | 1.910 | 1.920 | 55.2K | -0.090 | | 4.50 | |
| PHVS | Pharvaris N.V. | 28.26 | 26.90 | 28.00 | 72.9K | 0.00 | | 0.00 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 161.4 | 155.3 | 159.6 | 171.9K | -1.2 | | 0.73 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.90 | 22.71 | 22.90 | 55.7K | 0.21 | | 0.93 | |
| PIE | DWA Emerging Markets Momentum Invesco | 26.00 | 25.77 | 25.94 | 25.0K | 0.16 | | 0.62 | |
| PIII | P3 Health Partners Inc | 2.800 | 2.520 | 2.540 | 10.9K | -0.100 | | 3.79 | |
| PIIIW | P3 Health Partners Inc WT | 0.0084 | 0.0070 | 0.0084 | 20.2K | 0.0000 | | 0.00 | |
| PIO | Global Water Invesco ETF | 47.15 | 46.83 | 47.15 | 5.3K | 0.03 | | 0.07 | |
| PIZ | DWA Developed Markets Momentum Invesco | 52.29 | 51.64 | 52.26 | 143.1K | 0.31 | | 0.59 | |
| PKBK | Parke Bancorp Inc | 28.22 | 26.58 | 27.15 | 55.0K | 0.63 | | 2.38 | |
| PKOH | Park Ohio Holdings Corp | 23.70 | 22.65 | 23.00 | 11.8K | -0.48 | | 2.05 | |
| PKW | Buyback Achievers Invesco ETF | 137.0 | 135.6 | 136.1 | 33.7K | -1.2 | | 0.86 | |
| PLAB | Photronics Inc | 36.24 | 34.20 | 34.71 | 741.6K | -1.46 | | 4.02 | |
| PLAY | | 20.63 | 20.13 | 20.54 | 329.9K | -0.15 | | 0.72 | |
| PLBC | Plumas Bancorp | 50.00 | 48.50 | 49.79 | 11.4K | -0.17 | | 0.34 | |
| PLBL | Polibeli Group Ltd Cl A | 9.925 | 9.925 | 9.925 | 145 | 0.125 | | 1.28 | |
| PLBY | Playboy Inc | 1.910 | 1.780 | 1.835 | 222.1K | -0.030 | | 1.61 | |
| PLCE | | 4.560 | 4.310 | 4.380 | 165.9K | -0.030 | | 0.68 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.50 | 10.48 | 10.50 | 264.5K | -0.01 | | 0.10 | |
| PLMKU | Plum Acquisition Corp. IV | 10.57 | 10.57 | 10.57 | 100 | -0.68 | | 6.04 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3300 | 0.3197 | 0.3300 | 9.0K | -0.0412 | | 11.10 | |
| PLMR | Palomar Holdings Inc | 128.5 | 123.2 | 125.0 | 90.0K | -2.9 | | 2.25 | |
| PLPC | Preformed Line Prd | 247.7 | 235.9 | 236.7 | 29.2K | -13.4 | | 5.33 | |
| PLRX | Pliant Therapeutics Inc | 1.360 | 1.280 | 1.305 | 1.19M | 0.000 | | 0.00 | |
| PLRZ | Polyrizon Ltd | 16.40 | 15.27 | 15.65 | 79.7K | 0.27 | | 1.72 | |
| PLSE | Pulse Biosciences CS | 15.34 | 14.49 | 15.03 | 151.1K | 0.54 | | 3.71 | |
| PLSM | | 7.260 | 5.910 | 5.920 | 25.2K | 0.000 | | NaN | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 12.93 | 12.10 | 12.70 | 25.5K | 0.56 | | 4.62 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.050 | 6.770 | 6.875 | 35.2M | -0.150 | | 2.14 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 24.05 | 22.36 | 23.41 | 86.9K | 1.01 | | 4.51 | |
| PLTK | Playtika Holding Corp | 3.580 | 3.500 | 3.565 | 627.0K | 0.030 | | 0.85 | |
| PLTR | Palantir Technologies Inc Cl A | 172.0 | 165.4 | 169.6 | 19.98M | 3.7 | | 2.23 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 67.60 | 62.60 | 65.82 | 745.4K | 2.69 | | 4.26 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 27.91 | 25.75 | 26.52 | 906.9K | -1.26 | | 4.54 | |
| PLUG | Plug Power Inc | 2.690 | 2.450 | 2.500 | 98.57M | -0.090 | | 3.47 | |
| PLUL | | 20.10 | 16.77 | 17.21 | 31.7K | -1.43 | | 7.63 | |
| PLUR | Pluri Inc | 3.365 | 3.210 | 3.320 | 6.7K | 0.030 | | 0.91 | |
| PLUS | Eplus Inc | 88.82 | 86.79 | 86.97 | 31.6K | -1.89 | | 2.12 | |
| PLUT | Plutus Financial Group Limited | 3.490 | 3.140 | 3.215 | 10.3K | -0.015 | | 0.46 | |
| PLXS | Plexus Corp | 180.5 | 171.7 | 174.0 | 231.1K | -7.2 | | 3.99 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 16.76 | 16.38 | 16.73 | 7.9K | 0.10 | | 0.62 | |
| PMAX | Powell Max Limited Cl A | 2.670 | 2.500 | 2.650 | 22.3K | 0.050 | | 1.93 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.04 | 49.97 | 50.01 | 38.1K | 0.09 | | 0.18 | |
| PMCB | Pharmacyte Biotech Inc | 1.0200 | 0.8300 | 0.9690 | 1.32M | 0.0390 | | 4.34 | |
| PMEC | Primech Holdings Ltd | 1.0100 | 0.9500 | 0.9500 | 7.1K | 0.0000 | | 0.00 | |
| PMN | Promis Neurosciences Inc | 10.180 | 9.150 | 9.820 | 19.2K | 0.180 | | 1.95 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.36 | 10.35 | 10.36 | 540 | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.71 | 10.66 | 10.71 | 1.1K | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9250 | 0.8000 | 0.8000 | 1.9K | -0.0500 | | 5.88 | |
| PMTS | CPI Card Group | 14.52 | 13.66 | 13.76 | 11.9K | -0.79 | | 5.43 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.210 | 1.110 | 1.170 | 374.5K | 0.030 | | 2.63 | |
| PN | Skycorp Solar Group Limited | 0.7100 | 0.4428 | 0.5678 | 4.15M | 0.0949 | | 19.79 | |
| PNBK | Patriot Natl Bncp | 1.640 | 1.560 | 1.585 | 72.9K | -0.010 | | 0.63 | |
| PNFP | Pinnacle Finl Ptnrs | 98.64 | 95.82 | 97.06 | 1.84M | -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 | 52.35 | 51.84 | 52.10 | 21.1K | 0.19 | | 0.36 | |
| PNRG | Primeenergy Corp | 177.8 | 171.3 | 172.0 | 6.7K | 3.4 | | 2.02 | |
| PNTG | The Pennant Group Inc | 31.99 | 29.83 | 30.56 | 178.2K | -0.63 | | 2.02 | |
| POCI | Precision Optics Corp Inc | 5.150 | 4.950 | 5.000 | 20.4K | 0.014 | | 0.28 | |
| PODC | Podcastone Inc | 3.302 | 2.640 | 2.710 | 70.7K | -0.060 | | 2.16 | |
| PODD | Insulet Corp | 279.9 | 265.8 | 271.5 | 1.18M | -8.4 | | 3.00 | |
| POET | Poet Technologies Inc | 7.330 | 6.710 | 6.909 | 12.85M | -0.030 | | 0.43 | |
| POLA | Polar Power Inc | 2.080 | 1.710 | 1.805 | 505.4K | -0.220 | | 10.95 | |
| POLE | Andretti Acquisition Corp. II Cl A | 12.68 | 10.57 | 10.58 | 61.4K | 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 | 0.3600 | 0.3000 | 0.3000 | 1.4K | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3084 | 0.2760 | 0.2880 | 335.7K | -0.0070 | | 2.37 | |
| PONY | Pony AI Inc ADR | 16.96 | 15.72 | 16.43 | 2.33M | -0.14 | | 0.84 | |
| POOL | Pool Corp | 266.7 | 263.2 | 265.1 | 368.4K | -1.8 | | 0.67 | |
| POWI | Power Integratn | 45.63 | 43.80 | 44.50 | 453.0K | -0.99 | | 2.18 | |
| POWL | Powell Inds Inc | 434.0 | 410.5 | 418.4 | 195.0K | -8.9 | | 2.09 | |
| POWW | Outdoor Holding Company | 1.800 | 1.720 | 1.755 | 234.2K | 0.020 | | 1.16 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 23.88 | 24.21 | 1.9K | 0.20 | | 0.83 | |
| PPBT | Purple Biotech Ltd ADR | 0.6700 | 0.6109 | 0.6632 | 79.4K | 0.0096 | | 1.47 | |
| PPC | | 42.42 | 41.62 | 42.03 | 299.2K | 0.31 | | 0.73 | |
| PPCB | Propanc Biopharma Inc | 0.2900 | 0.2411 | 0.2753 | 200.3K | 0.0140 | | 5.26 | |
| PPH | Vaneck Pharmaceutical ETF | 106.6 | 105.9 | 106.3 | 247.7K | -0.1 | | 0.09 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.21 | 20.10 | 20.21 | 6.7K | 0.12 | | 0.59 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.08 | 29.74 | 29.82 | 48.9K | -0.69 | | 2.26 | |
| PPSI | Pioneer Power Solutions | 5.090 | 4.680 | 4.685 | 156.4K | -0.380 | | 7.51 | |
| PPTA | Perpetua Resources Corp | 35.55 | 34.05 | 34.49 | 865.0K | -0.35 | | 1.00 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.78 | 28.78 | 28.75 | 0 | 0.03 | | 0.10 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.46 | 29.38 | 29.45 | 1.2K | -0.01 | | 0.02 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.26 | 29.26 | 29.14 | 0 | 0.12 | | 0.42 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.91 | 28.90 | 28.91 | 501 | 0.08 | | 0.29 | |
| PRAA | Pra Group Inc | 16.58 | 15.81 | 15.91 | 64.2K | -0.75 | | 4.50 | |
| PRAX | Praxis Precision Medicines Inc | 318.0 | 298.4 | 311.0 | 272.1K | 7.3 | | 2.41 | |
| PRCH | Porch Group Inc | 8.370 | 8.100 | 8.150 | 461.4K | -0.260 | | 3.10 | |
| PRCT | Procept Biorobotics Corp | 31.20 | 29.12 | 29.14 | 643.3K | -1.60 | | 5.21 | |
| PRDO | Perdoceo Education Corp | 32.63 | 31.78 | 32.05 | 82.8K | -0.57 | | 1.73 | |
| PRE | Prenetics Global Limited Class A | 18.86 | 17.54 | 18.47 | 179.5K | -0.48 | | 2.54 | |
| PRENW | Prenetics Global Limited WT | 0.0274 | 0.0205 | 0.0273 | 4.3K | -0.0003 | | 1.09 | |
| PRFX | Painreform Ltd | 0.9239 | 0.7701 | 0.7838 | 298.4K | -0.1401 | | 15.16 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.64 | 48.82 | 48.90 | 125.4K | -0.85 | | 1.71 | |
| PRGS | Progress Software | 43.43 | 42.35 | 42.43 | 581.3K | -0.32 | | 0.75 | |
| PRHI | Presurance Holdings Inc | 0.7500 | 0.6821 | 0.6870 | 20.3K | -0.0450 | | 6.15 | |
| PRHIZ | Presurance Holdings Inc Pfd | 18.50 | 18.12 | 18.20 | 1.0K | -1.20 | | 6.19 | |
| PRLD | Prelude Therapeutics Inc | 2.210 | 1.990 | 2.015 | 175.2K | -0.190 | | 8.60 | |
| PRME | Prime Medicine Inc | 4.800 | 4.340 | 4.430 | 1.67M | -0.245 | | 5.24 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.81 | 24.69 | 24.75 | 37.1K | 0.03 | | 0.12 | |
| PRN | DWA Industrials Momentum Invesco ETF | 196.8 | 193.6 | 194.1 | 6.8K | -2.4 | | 1.23 | |
| PROF | Profound Medical Corp | 8.130 | 7.400 | 7.970 | 267.4K | 0.230 | | 2.98 | |
| PROK | Prokidney Corp | 2.220 | 2.140 | 2.180 | 474.1K | -0.010 | | 0.46 | |
| PROP | Prairie Operating CO | 1.910 | 1.819 | 1.855 | 846.9K | 0.020 | | 1.09 | |
| PROV | Provident Financial | 16.30 | 16.16 | 16.30 | 3.9K | 0.03 | | 0.18 | |
| PRPH | Prophase Labs Inc | 0.3000 | 0.2181 | 0.2578 | 159.0K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7399 | 0.7078 | 0.7250 | 143.6K | 0.0077 | | 1.07 | |
| PRPO | Precipio Inc | 25.64 | 24.20 | 24.55 | 4.2K | 0.17 | | 0.70 | |
| PRQR | Proqr Therapeutics | 1.795 | 1.680 | 1.757 | 456.0K | 0.040 | | 2.34 | |
| PRSO | Peraso Inc | 1.090 | 1.010 | 1.030 | 350.3K | -0.060 | | 5.56 | |
| PRTA | Prothena Corp | 10.53 | 9.99 | 10.01 | 405.3K | -0.34 | | 3.29 | |
| PRTC | Puretech Health Plc ADR | 18.54 | 18.49 | 18.54 | 316 | -0.54 | | 2.80 | |
| PRTH | Priority Techno Holdings Inc | 6.040 | 5.900 | 6.005 | 87.5K | -0.020 | | 0.33 | |
| PRTS | U.S. Auto Parts Netw | 0.5100 | 0.4800 | 0.4804 | 201.2K | -0.0273 | | 5.37 | |
| PRVA | Privia Health Group Inc | 24.15 | 23.53 | 23.92 | 221.3K | -0.02 | | 0.08 | |
| PRZO | Parazero Technologies Ltd | 1.380 | 1.240 | 1.250 | 490.5K | -0.090 | | 6.77 | |
| PSC | Resources Prospect Ltd | 61.91 | 60.77 | 60.90 | 90.9K | -0.92 | | 1.49 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.34 | 32.87 | 32.98 | 17.1K | -0.26 | | 0.79 | |
| PSCD | S&P Smallcap Consumer Discretionary | 113.3 | 113.3 | 116.0 | 0 | -2.7 | | 2.31 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 49.88 | 48.33 | 48.39 | 32.5K | -0.20 | | 0.42 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 62.00 | 59.00 | 59.13 | 4.0K | -1.38 | | 2.28 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 46.06 | 45.15 | 45.19 | 14.5K | -0.86 | | 1.87 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 167.8 | 164.7 | 165.2 | 5.4K | -2.4 | | 1.46 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 94.36 | 94.36 | 96.14 | 0 | -1.78 | | 1.85 | |
| PSCT | S&P Smallcap Information Technology | 62.77 | 61.35 | 61.51 | 13.4K | -1.42 | | 2.25 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.60 | 59.10 | 59.10 | 344 | -1.01 | | 1.68 | |
| PSEC | Prospect Capital Corp | 2.930 | 2.850 | 2.900 | 3.43M | 0.030 | | 1.05 | |
| PSET | Principal Price Setters ETF | 76.16 | 76.16 | 76.16 | 135 | -0.09 | | 0.12 | |
| PSHG | Performance Shipping Inc | 2.140 | 2.020 | 2.040 | 60.1K | -0.020 | | 0.98 | |
| PSIG | PS International Group Ltd | 4.380 | 4.230 | 4.230 | 6.2K | -0.150 | | 3.43 | |
| PSIX | Power Solutions International | 79.62 | 75.01 | 77.19 | 142.6K | -1.57 | | 1.99 | |
| PSKY | Paramount Skydance Corporation Cl B | 11.83 | 11.70 | 11.71 | 3.25M | -0.08 | | 0.68 | |
| PSL | DWA Consumer Staples Momentum Invesco | 109.0 | 108.5 | 109.0 | 2.0K | 0.1 | | 0.06 | |
| PSMT | Pricesmart Inc | 141.9 | 139.0 | 140.6 | 63.6K | -1.3 | | 0.92 | |
| PSNL | Personalis Inc | 11.43 | 10.00 | 10.16 | 1.16M | -1.08 | | 9.60 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 17.41 | 16.30 | 16.86 | 102.1K | -0.29 | | 1.69 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.430 | 2.330 | 3.140 | 17.8K | -0.270 | | 7.92 | |
| PSTR | Peakshares Sector Rotation ETF | 29.43 | 29.33 | 29.33 | 2.8K | 0.02 | | 0.07 | |
| PSTV | Plus Therapeutics Inc | 0.3031 | 0.2650 | 0.2710 | 20.51M | -0.0139 | | 4.88 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.41 | 33.41 | 33.41 | 200 | 0.05 | | 0.15 | |
| PTC | Ptc Inc | 165.0 | 161.2 | 162.2 | 271.6K | -2.6 | | 1.56 | |
| PTCT | Ptc Therapeutics | 77.55 | 74.05 | 75.22 | 340.4K | -0.92 | | 1.21 | |
| PTEN | Patterson-Uti Energy | 7.705 | 7.290 | 7.305 | 6.97M | -0.090 | | 1.22 | |
| PTF | DWA Technology Momentum Invesco ETF | 83.76 | 82.34 | 82.85 | 15.7K | -1.47 | | 1.75 | |
| PTGX | Protagonist Therapeutics Inc | 85.50 | 82.67 | 83.07 | 316.0K | -1.69 | | 1.99 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 50.39 | 49.18 | 49.28 | 10.2K | -0.98 | | 1.94 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 24.62 | 22.80 | 23.97 | 2.19M | 0.99 | | 4.31 | |
| PTIX | Protagenic Therapeutics Inc | 0.5740 | 0.4410 | 0.5740 | 2.4K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0450 | 0.0028 | 0.0329 | 16.5K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1260 | 0.1010 | 0.1208 | 4.7M | 0.0107 | | 9.79 | |
| PTLO | | 6.090 | 5.980 | 6.000 | 1.13M | -0.010 | | 0.17 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.00 | 79.20 | 79.69 | 11.9K | 0.26 | | 0.33 | |
| PTON | Peloton Interactive Inc | 5.885 | 5.695 | 5.810 | 7.16M | -0.010 | | 0.17 | |
| PTORU | | 9.975 | 9.950 | 9.960 | 8.48M | 0.000 | | NaN | |
| PTRN | Pattern Group Inc Series A | 14.59 | 13.89 | 14.28 | 313.1K | -0.15 | | 1.04 | |
| PUBM | Pubmatic Inc Cl A | 7.960 | 7.710 | 7.725 | 195.2K | -0.060 | | 0.77 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.21 | 43.86 | 43.91 | 3.8K | -0.39 | | 0.88 | |
| PULM | Pulmatrix Inc | 2.860 | 2.600 | 2.658 | 4.0K | -0.022 | | 0.81 | |
| PURR | Hyperliquid Strategies Inc | 3.650 | 3.260 | 3.493 | 1.77M | 0.110 | | 3.24 | |
| PVLA | Palvella Therapeutics Inc | 91.57 | 83.98 | 85.01 | 140.6K | -6.78 | | 7.36 | |
| PWP | Perella Weinberg Partners | 22.61 | 21.33 | 21.91 | 700.2K | -0.13 | | 0.59 | |
| PWRD | Tcw Transform Systems ETF | 100.20 | 99.01 | 99.77 | 76.1K | 0.03 | | 0.03 | |
| PXI | DWA Energy Momentum Invesco ETF | 50.37 | 49.31 | 49.31 | 1.4K | -0.26 | | 0.53 | |
| PXLW | Pixelworks Inc | 6.615 | 6.330 | 6.550 | 29.8K | -0.085 | | 1.28 | |
| PXS | Pyxis Tankers | 3.240 | 3.150 | 3.150 | 17.1K | 0.030 | | 0.96 | |
| PY | Principal Shareholders Yield ETF | 52.49 | 52.24 | 52.28 | 6.8K | -0.12 | | 0.23 | |
| PYPD | Polypid Ltd | 4.950 | 4.650 | 4.777 | 38.1K | -0.030 | | 0.62 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.62 | 10.28 | 10.35 | 118.4K | -0.19 | | 1.78 | |
| PYPL | Paypal Holdings | 57.47 | 56.41 | 56.64 | 5.86M | -0.53 | | 0.93 | |
| PYXS | Pyxis Oncology Inc | 1.770 | 1.600 | 1.620 | 317.0K | -0.080 | | 4.68 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 131.2 | 130.2 | 131.1 | 800 | 0.3 | | 0.26 | |
| PZZA | | 37.85 | 36.81 | 36.91 | 329.8K | -0.67 | | 1.78 | |