| PAA | Plains All American Pipeline LP | 19.97 | 19.51 | 19.97 | 4.24M | 0.17 | | 0.86 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.63 | 66.63 | 66.63 | 179 | -0.87 | | 1.29 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 69.27 | 68.59 | 68.66 | 7.4K | -1.13 | | 1.61 | |
| PACB | Pacific Biosciences | 1.950 | 1.680 | 1.715 | 9.58M | -0.235 | | 12.05 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.12 | 10.11 | 10.11 | 400 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.21 | 10.21 | 10.21 | 101 | 0.00 | | 0.00 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2700 | 0.2302 | 0.2302 | 17.8K | -0.0497 | | 17.76 | |
| PAGP | Plains Gp Holdings LP | 21.21 | 20.85 | 21.19 | 2.07M | 0.09 | | 0.43 | |
| PAHC | Phibro Anl Htlh A | 50.05 | 43.17 | 50.00 | 981.7K | 9.00 | | 21.95 | |
| PAL | Proficient Auto Logistics Inc | 10.50 | 9.95 | 10.06 | 86.6K | -0.43 | | 4.10 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 28.08 | 26.88 | 28.08 | 1.2K | 1.91 | | 7.28 | |
| PALI | Palisade Bio Inc | 1.580 | 1.480 | 1.500 | 5.76M | -0.080 | | 5.06 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 14.14 | 12.19 | 12.30 | 69.8K | -2.07 | | 14.41 | |
| PAMT | Pamt Corp | 12.90 | 12.13 | 12.68 | 3.0K | -0.42 | | 3.23 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 8.700 | 7.500 | 7.570 | 160.7K | -1.295 | | 14.61 | |
| PANL | Pangaea Logistics So | 8.440 | 8.045 | 8.070 | 778.1K | -0.340 | | 4.04 | |
| PANW | Palo Alto Networks Inc | 166.2 | 154.1 | 154.8 | 12.77M | -12.0 | | 7.17 | |
| PARK | Park Dental Partners Inc | 16.23 | 14.80 | 15.73 | 72.7K | 0.61 | | 4.03 | |
| PASG | Passage Bio Inc | 11.300 | 9.010 | 9.256 | 49.6K | -1.460 | | 13.81 | |
| PASW | Ping An Biomedical CO Ltd | 0.2086 | 0.1902 | 0.1947 | 382.6K | -0.0119 | | 5.76 | |
| PATK | Patrick Inds Inc | 144.4 | 134.8 | 140.6 | 823.6K | 5.9 | | 4.37 | |
| PATN | Patent Leaders ETF | 29.35 | 29.06 | 29.14 | 8.6K | -0.24 | | 0.82 | |
| PAVM | Pavmed Inc | 10.90 | 9.91 | 10.58 | 137.1K | 0.32 | | 3.12 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.320 | 1.080 | 1.250 | 509.2K | 0.030 | | 2.46 | |
| PAX | Patria Investments Ltd Cl A | 13.93 | 13.70 | 13.75 | 1.34M | -0.24 | | 1.72 | |
| PAYO | Payoneer Global Inc | 6.110 | 5.840 | 5.900 | 6.18M | -0.140 | | 2.32 | |
| PAYS | Paysign Inc | 3.714 | 3.530 | 3.540 | 492.5K | -0.160 | | 4.32 | |
| PAYX | Paychex Inc | 100.60 | 96.75 | 98.17 | 3.58M | -0.31 | | 0.31 | |
| PBEU | Portfolio European Banks Index ETF | 30.34 | 30.13 | 30.17 | 63.5K | -1.16 | | 3.71 | |
| PBFS | Pioneer Bancorp Inc | 15.10 | 14.46 | 14.97 | 10.0K | 0.02 | | 0.13 | |
| PBHC | Pathfinder Bcp MD | 13.43 | 12.89 | 12.90 | 1.2K | -0.20 | | 1.53 | |
| PBM | Psyence Biomedical Ltd | 2.940 | 2.740 | 2.890 | 139.7K | -0.350 | | 10.80 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0212 | 0.0159 | 0.0212 | 5.8K | 0.0052 | | 32.50 | |
| PBOG | Integrated Oil and Gas and Exploration | 28.71 | 28.38 | 28.60 | 63.5K | -0.49 | | 1.67 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.64 | 28.47 | 28.47 | 6.7K | -0.25 | | 0.86 | |
| PBRG | | 26.07 | 25.04 | 25.04 | 1.8K | -0.87 | | 3.38 | |
| PBYI | Puma Biotechnology | 7.285 | 6.750 | 6.790 | 433.2K | -0.310 | | 4.37 | |
| PCAP | Procap Acquisition Corp Cl A | 10.23 | 10.21 | 10.23 | 436.8K | 0.01 | | 0.05 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.32 | 10.32 | 870 | -0.01 | | 0.06 | |
| PCAPW | Procap Acquisition Corp WT | 0.3600 | 0.3397 | 0.3400 | 81.1K | -0.0059 | | 1.71 | |
| PCAR | Paccar Inc | 128.8 | 126.4 | 127.4 | 4.25M | -1.4 | | 1.06 | |
| PCB | Pcb Bancorp | 23.85 | 23.45 | 23.76 | 14.5K | 0.15 | | 0.64 | |
| PCH | Potlatch Corp | 42.87 | 40.41 | 41.75 | 1.99M | 0.02 | | 0.05 | |
| PCLA | Picocela Inc ADR | 6.000 | 5.112 | 5.280 | 17.1K | -0.770 | | 12.73 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.44 | 50.13 | 50.17 | 42.1K | -0.16 | | 0.31 | |
| PCRX | Pacira Pharm Inc | 21.03 | 20.24 | 20.36 | 212.9K | -0.32 | | 1.55 | |
| PCSA | Processa Pharmaceuticals Inc | 2.360 | 2.050 | 2.170 | 74.1K | -0.210 | | 8.82 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 14.00 | 13.47 | 13.74 | 22.3K | 0.24 | | 1.76 | |
| PCT | Purecycle Technologies Inc | 9.940 | 9.000 | 9.145 | 3.62M | -0.915 | | 9.10 | |
| PCTTW | Purecycle Technologies Inc WT | 0.6775 | 0.3950 | 0.5300 | 36.6K | -0.2300 | | 30.26 | |
| PCTY | Paylocity Holdings Corp | 129.4 | 124.8 | 127.1 | 2.16M | 0.4 | | 0.32 | |
| PCVX | Vaxcyte Inc | 56.58 | 53.12 | 53.91 | 1.86M | -1.37 | | 2.48 | |
| PCYO | Pure Cycle Corp | 11.38 | 11.01 | 11.09 | 50.7K | -0.21 | | 1.86 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.44 | 34.17 | 34.36 | 12.9K | -0.01 | | 0.01 | |
| PDBC | Optimum Yield Diversified Commodity | 14.21 | 14.04 | 14.12 | 6.69M | -0.24 | | 1.67 | |
| PDC | Earlyworks Ltd ADR | 4.150 | 3.870 | 3.900 | 36.0K | -0.400 | | 9.30 | |
| PDD | Pdd Holdings Inc | 103.4 | 101.5 | 101.5 | 6.07M | -0.6 | | 0.60 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 22.50 | 22.15 | 22.15 | 13.3K | -0.35 | | 1.55 | |
| PDEX | Pro-Dex Inc | 39.38 | 38.15 | 38.68 | 12.3K | -0.85 | | 2.16 | |
| PDFS | Pdf Solutions Inc | 28.00 | 26.59 | 27.04 | 145.7K | -0.48 | | 1.75 | |
| PDLB | Ponce Financial Group Inc | 17.16 | 16.64 | 16.81 | 74.0K | -0.12 | | 0.71 | |
| PDP | DWA Momentum Invesco ETF | 121.3 | 119.1 | 120.3 | 24.1K | -0.3 | | 0.23 | |
| PDSB | Pds Biotechnology Corp | 0.7401 | 0.6794 | 0.6902 | 651.4K | -0.0399 | | 5.47 | |
| PDYN | Palladyne AI Corp | 6.730 | 6.010 | 6.090 | 2.87M | -0.620 | | 9.24 | |
| PDYNW | Palladyne AI Corp WT | 0.0997 | 0.0743 | 0.0753 | 100.5K | -0.0252 | | 25.07 | |
| PEBK | Peoples Bancorp NC | 37.85 | 36.93 | 37.47 | 25.5K | 0.36 | | 0.97 | |
| PEBO | Peoples Bancorp Inc | 34.25 | 33.39 | 33.72 | 86.9K | -0.05 | | 0.15 | |
| PECO | Phillips Edison & Company Inc | 37.89 | 37.21 | 37.82 | 1.61M | 0.60 | | 1.61 | |
| PEGA | Pegasystems Inc | 40.26 | 37.90 | 38.20 | 1.9M | -1.06 | | 2.70 | |
| PELI | Pelican Acquisition Corp | 10.39 | 10.25 | 10.27 | 338.5K | -0.03 | | 0.29 | |
| PELIR | Pelican Acquisition Corporation Right | 0.7500 | 0.7000 | 0.7500 | 28.3K | 0.0495 | | 7.07 | |
| PELIU | Pelican Acquisition Corp | 12.20 | 11.90 | 11.90 | 1.8K | -1.62 | | 11.98 | |
| PENG | Penguin Solutions Inc | 18.03 | 17.13 | 17.44 | 1.24M | -0.60 | | 3.33 | |
| PENN | Penn Entertainment Inc | 12.96 | 12.19 | 12.39 | 7.38M | -0.65 | | 4.98 | |
| PEP | Pepsico Inc | 168.0 | 165.3 | 167.5 | 11.02M | 1.4 | | 0.81 | |
| PEPG | Pepgen Inc | 4.850 | 4.195 | 4.290 | 1.33M | -0.620 | | 12.63 | |
| PEPS | Parametric Equity Plus ETF | 29.17 | 29.17 | 29.62 | 0 | -0.45 | | 1.53 | |
| PERI | Perion Network Ltd | 8.640 | 8.300 | 8.540 | 385.5K | -0.050 | | 0.58 | |
| PESI | Perma-Fix Envir | 15.45 | 14.32 | 14.44 | 134.5K | -0.72 | | 4.76 | |
| PETS | Petmed Express Inc | 3.070 | 2.940 | 2.980 | 165.0K | -0.110 | | 3.56 | |
| PETZ | Tdh Holdings Inc | 1.060 | 1.030 | 1.060 | 3.3K | 0.030 | | 2.91 | |
| PEY | High Yield Equity Dividend Achievers | 22.36 | 22.01 | 22.13 | 124.3K | -0.21 | | 0.94 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 103.6 | 103.0 | 103.6 | 368 | -0.6 | | 0.58 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.359 | 2.090 | 2.210 | 10.6K | -0.040 | | 1.78 | |
| PFBC | Preferred Bank LA | 91.10 | 86.75 | 90.28 | 54.5K | 0.80 | | 0.89 | |
| PFF | US Preferred Stock Ishares ETF | 31.39 | 31.16 | 31.16 | 4.85M | -0.28 | | 0.89 | |
| PFG | Principal Financial Group Inc | 97.57 | 95.16 | 95.50 | 1.73M | -0.90 | | 0.93 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.32 | 56.92 | 57.06 | 858 | -0.67 | | 1.15 | |
| PFIS | Peoples Finl Svcs Company | 56.42 | 54.16 | 55.91 | 30.3K | -0.14 | | 0.25 | |
| PFM | Dividend Achievers Invesco ETF | 53.45 | 53.01 | 53.10 | 193.5K | -0.45 | | 0.84 | |
| PFOE | | 24.39 | 24.06 | 24.07 | 30.5K | -0.44 | | 1.81 | |
| PFSA | Profusa Inc | 0.0649 | 0.0523 | 0.0548 | 14.97M | -0.0313 | | 36.35 | |
| PFX | Phenixfin Corp Pr | 43.00 | 42.41 | 43.00 | 612 | -1.31 | | 2.95 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.80 | 23.80 | 23.80 | 1.2K | 0.17 | | 0.73 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.43 | 10.43 | 10.43 | 1.0K | -0.02 | | 0.19 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.1710 | 0.2000 | 19.3K | 0.0289 | | 16.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.55 | 10.55 | 10.55 | 100 | 0.00 | | 0.00 | |
| PGC | Peapack Gladstone FI | 35.03 | 33.84 | 34.50 | 151.5K | -0.10 | | 0.29 | |
| PGEN | Precigen Inc | 4.600 | 4.220 | 4.240 | 3.73M | -0.320 | | 7.02 | |
| PGJ | Golden Dragon China Invesco ETF | 29.01 | 28.61 | 28.79 | 156.9K | 0.21 | | 0.75 | |
| PGNY | Progyny Inc | 23.59 | 21.89 | 21.92 | 783.6K | -0.85 | | 3.73 | |
| PGY | Pagaya Technologies Ltd Cl A | 17.91 | 16.55 | 16.65 | 4.67M | -1.49 | | 8.21 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3054 | 0.2502 | 0.2502 | 51.1K | -0.0248 | | 9.02 | |
| PHAR | Pharming Group N.V. ADR | 16.84 | 15.95 | 16.04 | 67.2K | -0.84 | | 4.98 | |
| PHAT | Phathom Pharmaceuticals Inc | 13.75 | 12.22 | 12.41 | 1.23M | -0.82 | | 6.20 | |
| PHIO | Phio Pharmaceuticals Corp | 0.9160 | 0.8127 | 0.8568 | 423.2K | -0.0682 | | 7.37 | |
| PHO | Water Resources Invesco ETF | 73.49 | 72.74 | 72.83 | 74.3K | -0.25 | | 0.34 | |
| PHOE | Phoenix Asia Holdings Limited | 27.12 | 16.01 | 17.53 | 236.1K | -1.74 | | 9.03 | |
| PHUN | Phunware Inc | 1.668 | 1.560 | 1.630 | 604.3K | -0.030 | | 1.81 | |
| PHVS | Pharvaris N.V. | 26.94 | 24.92 | 25.16 | 119.0K | -1.40 | | 5.28 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 154.9 | 149.0 | 153.8 | 864.3K | 1.6 | | 1.06 | |
| PICS | | 16.91 | 15.01 | 15.02 | 1.64M | -1.95 | | 11.49 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.82 | 22.66 | 22.71 | 94.5K | -0.25 | | 1.09 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.73 | 25.30 | 25.55 | 46.1K | -0.33 | | 1.27 | |
| PIII | P3 Health Partners Inc | 1.955 | 1.850 | 1.910 | 23.0K | -0.020 | | 1.04 | |
| PIIIW | P3 Health Partners Inc WT | 0.0079 | 0.0058 | 0.0079 | 35.4K | -0.0003 | | 3.66 | |
| PIO | Global Water Invesco ETF | 46.88 | 46.42 | 46.56 | 85.1K | -0.49 | | 1.05 | |
| PIZ | DWA Developed Markets Momentum Invesco | 52.57 | 51.71 | 51.86 | 63.5K | -1.23 | | 2.31 | |
| PKBK | Parke Bancorp Inc | 29.08 | 28.12 | 28.50 | 47.0K | -0.13 | | 0.45 | |
| PKOH | Park Ohio Holdings Corp | 25.23 | 24.51 | 25.04 | 11.3K | 0.12 | | 0.48 | |
| PKW | Buyback Achievers Invesco ETF | 137.4 | 136.4 | 136.9 | 12.4K | -0.7 | | 0.54 | |
| PLAB | Photronics Inc | 34.54 | 32.50 | 34.39 | 1.07M | 0.46 | | 1.36 | |
| PLAY | | 19.95 | 18.56 | 18.81 | 635.6K | -0.97 | | 4.90 | |
| PLBC | Plumas Bancorp | 53.01 | 52.50 | 52.70 | 11.3K | 0.10 | | 0.19 | |
| PLBL | Polibeli Group Ltd Cl A | 9.300 | 9.300 | 9.300 | 995 | 0.260 | | 2.88 | |
| PLBY | Playboy Inc | 1.535 | 1.470 | 1.480 | 407.2K | -0.050 | | 3.27 | |
| PLCE | | 4.050 | 3.840 | 3.950 | 366.8K | -0.120 | | 2.95 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.52 | 10.51 | 10.51 | 1.9K | 0.00 | | 0.00 | |
| PLMKU | Plum Acquisition Corp. IV | 10.73 | 10.73 | 10.73 | 100 | 0.16 | | 1.51 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.5045 | 0.4000 | 0.4100 | 28.1K | -0.0600 | | 12.77 | |
| PLMR | Palomar Holdings Inc | 131.2 | 123.9 | 129.2 | 298.2K | 6.2 | | 5.01 | |
| PLPC | Preformed Line Prd | 266.0 | 255.0 | 264.0 | 76.5K | 4.1 | | 1.58 | |
| PLRX | Pliant Therapeutics Inc | 1.200 | 1.090 | 1.090 | 1.27M | -0.085 | | 7.23 | |
| PLRZ | Polyrizon Ltd | 14.25 | 11.24 | 12.43 | 78.7K | -0.94 | | 7.03 | |
| PLSE | Pulse Biosciences CS | 15.06 | 13.59 | 13.69 | 395.4K | -1.42 | | 9.40 | |
| PLSM | | 5.960 | 5.700 | 5.700 | 7.7K | -0.363 | | 5.99 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 12.75 | 12.36 | 12.36 | 8.3K | -0.34 | | 2.67 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.840 | 8.280 | 8.740 | 61.49M | 0.560 | | 6.85 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 14.96 | 12.88 | 13.30 | 472.0K | -2.00 | | 13.07 | |
| PLTK | Playtika Holding Corp | 3.525 | 3.400 | 3.460 | 1.86M | 0.010 | | 0.29 | |
| PLTR | Palantir Technologies Inc Cl A | 138.0 | 128.3 | 130.0 | 92.78M | -9.5 | | 6.83 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 42.13 | 36.26 | 37.23 | 4.56M | -5.92 | | 13.72 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 42.45 | 37.41 | 41.57 | 3.02M | 4.98 | | 13.61 | |
| PLUG | Plug Power Inc | 2.000 | 1.840 | 1.860 | 115.31M | -0.190 | | 9.27 | |
| PLUL | | 10.620 | 9.110 | 9.176 | 13.5K | -2.255 | | 19.72 | |
| PLUR | Pluri Inc | 3.890 | 3.310 | 3.650 | 54.6K | 0.350 | | 10.61 | |
| PLUS | Eplus Inc | 90.78 | 82.90 | 84.66 | 327.3K | -1.43 | | 1.66 | |
| PLUT | Plutus Financial Group Limited | 3.130 | 3.100 | 3.130 | 2.0K | -0.040 | | 1.26 | |
| PLXS | Plexus Corp | 203.6 | 194.0 | 201.1 | 205.5K | 4.8 | | 2.44 | |
| PLYX | | 20.32 | 13.05 | 16.00 | 16.5K | 0.00 | | NaN | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 14.45 | 14.13 | 14.21 | 10.3K | -0.42 | | 2.87 | |
| PMAX | Powell Max Limited Cl A | 2.937 | 2.400 | 2.400 | 50.5K | -0.080 | | 3.23 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.00 | 49.86 | 49.98 | 245.1K | 0.19 | | 0.37 | |
| PMCB | Pharmacyte Biotech Inc | 0.7360 | 0.6802 | 0.7000 | 118.3K | -0.0072 | | 1.02 | |
| PMEC | Primech Holdings Ltd | 0.9200 | 0.8000 | 0.8000 | 3.6K | -0.1000 | | 11.11 | |
| PMN | Promis Neurosciences Inc | 15.95 | 13.10 | 13.10 | 61.3K | -2.55 | | 16.29 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.36 | 10.26 | 10.34 | 13.7K | -0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.18 | 10.60 | 10.67 | 32.8K | -0.03 | | 0.31 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8000 | 0.8000 | 0.8000 | 5.0K | 0.0000 | | 0.00 | |
| PMTS | CPI Card Group | 13.40 | 12.52 | 12.69 | 27.2K | -0.43 | | 3.27 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.060 | 1.020 | 1.020 | 176.6K | -0.010 | | 0.97 | |
| PN | Skycorp Solar Group Limited | 0.5699 | 0.4520 | 0.4800 | 80.8K | -0.0670 | | 12.25 | |
| PNBK | Patriot Natl Bncp | 1.600 | 1.390 | 1.400 | 350.7K | -0.200 | | 12.50 | |
| PNFP | Pinnacle Finl Ptnrs | 103.1 | 100.3 | 100.7 | 1.46M | -0.4 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 48.48 | 47.63 | 47.72 | 99.9K | -1.07 | | 2.19 | |
| PNRG | Primeenergy Corp | 190.0 | 183.0 | 189.2 | 21.2K | -1.0 | | 0.52 | |
| PNTG | The Pennant Group Inc | 30.53 | 29.01 | 30.00 | 184.1K | 1.06 | | 3.67 | |
| POCI | Precision Optics Corp Inc | 6.000 | 5.675 | 5.940 | 138.3K | 0.290 | | 5.13 | |
| PODC | Podcastone Inc | 2.940 | 2.630 | 2.690 | 223.2K | -0.010 | | 0.37 | |
| PODD | Insulet Corp | 255.1 | 242.5 | 243.2 | 1.34M | -8.1 | | 3.22 | |
| POET | Poet Technologies Inc | 5.550 | 5.130 | 5.175 | 9.74M | -0.435 | | 7.75 | |
| POLA | Polar Power Inc | 1.555 | 1.350 | 1.350 | 154.4K | -0.190 | | 12.34 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.60 | 10.60 | 10.60 | 2.3K | 0.00 | | 0.00 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2800 | 0.2600 | 0.2600 | 30.8K | -0.0200 | | 7.14 | |
| POM | Pomdoctor Ltd | 0.2355 | 0.2113 | 0.2210 | 365.5K | -0.0096 | | 4.16 | |
| PONY | Pony AI Inc ADR | 13.32 | 12.77 | 13.08 | 3.54M | -0.09 | | 0.68 | |
| POOL | Pool Corp | 261.9 | 255.9 | 257.5 | 510.7K | -2.9 | | 1.11 | |
| POWI | Power Integratn | 47.55 | 46.26 | 47.20 | 1.1M | -0.05 | | 0.11 | |
| POWL | Powell Inds Inc | 543.2 | 502.2 | 538.8 | 411.9K | 11.5 | | 2.18 | |
| POWW | Outdoor Holding Company | 1.650 | 1.610 | 1.620 | 318.1K | -0.030 | | 1.82 | |
| POWWP | Ammo Inc 8.75% Series A | 24.00 | 23.77 | 23.77 | 300 | -0.34 | | 1.41 | |
| PPBT | Purple Biotech Ltd ADR | 0.6200 | 0.5371 | 0.5974 | 180.3K | -0.0026 | | 0.43 | |
| PPC | | 44.47 | 43.33 | 43.48 | 492.2K | -0.06 | | 0.14 | |
| PPCB | Propanc Biopharma Inc | 0.2274 | 0.1555 | 0.2019 | 42.24M | 0.0109 | | 5.71 | |
| PPH | Vaneck Pharmaceutical ETF | 109.2 | 107.5 | 107.8 | 839.4K | -0.8 | | 0.73 | |
| PPHC | | 12.36 | 12.20 | 12.30 | 73.7K | -0.06 | | 0.49 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.81 | 19.61 | 19.71 | 29.0K | -0.33 | | 1.63 | |
| PPIH | Perma-Pipe International Holdings Inc | 29.83 | 28.82 | 29.25 | 43.9K | -0.75 | | 2.50 | |
| PPSI | Pioneer Power Solutions | 4.275 | 3.870 | 3.890 | 147.7K | -0.270 | | 6.49 | |
| PPTA | Perpetua Resources Corp | 28.21 | 25.88 | 25.94 | 2.04M | -2.53 | | 8.87 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.70 | 28.65 | 28.65 | 1.3K | -0.13 | | 0.44 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.88 | 28.64 | 28.77 | 10.0K | -0.26 | | 0.89 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.73 | 28.58 | 28.73 | 4.6K | -0.23 | | 0.81 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.26 | 28.15 | 28.26 | 7.6K | -0.20 | | 0.72 | |
| PRAA | Pra Group Inc | 11.75 | 10.99 | 11.26 | 492.9K | -0.29 | | 2.51 | |
| PRAX | Praxis Precision Medicines Inc | 311.5 | 297.3 | 305.6 | 623.4K | 2.3 | | 0.75 | |
| PRCH | Porch Group Inc | 6.980 | 6.360 | 6.400 | 1.41M | -0.430 | | 6.30 | |
| PRCT | Procept Biorobotics Corp | 29.56 | 27.23 | 27.40 | 1.5M | -1.53 | | 5.29 | |
| PRDO | Perdoceo Education Corp | 32.16 | 31.27 | 31.64 | 137.8K | 0.22 | | 0.70 | |
| PRE | Prenetics Global Limited Class A | 19.20 | 17.54 | 17.71 | 212.0K | -1.22 | | 6.44 | |
| PRENW | Prenetics Global Limited WT | 0.0244 | 0.0210 | 0.0211 | 13.3K | 0.0001 | | 0.48 | |
| PRFX | Painreform Ltd | 0.6391 | 0.5821 | 0.6044 | 326.1K | -0.0431 | | 6.66 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 47.90 | 47.13 | 47.26 | 386.1K | -0.66 | | 1.38 | |
| PRGS | Progress Software | 42.00 | 40.80 | 41.41 | 1.0M | 0.68 | | 1.67 | |
| PRHI | Presurance Holdings Inc | 0.7387 | 0.6289 | 0.6561 | 12.6K | 0.0661 | | 10.57 | |
| PRHIZ | Presurance Holdings Inc Pfd | 18.99 | 18.99 | 18.99 | 100 | -0.42 | | 2.16 | |
| PRLD | Prelude Therapeutics Inc | 2.260 | 1.971 | 2.020 | 350.4K | -0.280 | | 12.17 | |
| PRME | Prime Medicine Inc | 3.450 | 3.210 | 3.240 | 4.52M | -0.235 | | 6.76 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.14 | 23.81 | 23.81 | 10.9K | -0.42 | | 1.74 | |
| PRN | DWA Industrials Momentum Invesco ETF | 192.8 | 188.5 | 191.0 | 12.5K | -0.3 | | 0.15 | |
| PROF | Profound Medical Corp | 6.840 | 6.310 | 6.355 | 183.7K | -0.500 | | 7.33 | |
| PROK | Prokidney Corp | 1.935 | 1.713 | 1.730 | 1.45M | -0.170 | | 8.95 | |
| PROP | Prairie Operating CO | 1.780 | 1.670 | 1.670 | 1.46M | -0.140 | | 7.73 | |
| PROV | Provident Financial | 16.52 | 16.21 | 16.26 | 15.5K | 0.02 | | 0.12 | |
| PRPH | Prophase Labs Inc | 0.1494 | 0.1320 | 0.1400 | 55.5K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7200 | 0.6700 | 0.6700 | 389.8K | -0.0506 | | 7.02 | |
| PRPO | Precipio Inc | 23.50 | 19.86 | 20.37 | 15.3K | -2.35 | | 10.34 | |
| PRQR | Proqr Therapeutics | 1.580 | 1.450 | 1.460 | 294.8K | -0.090 | | 5.81 | |
| PRSO | Peraso Inc | 0.8599 | 0.7802 | 0.8450 | 364.3K | 0.0165 | | 1.99 | |
| PRTA | Prothena Corp | 9.045 | 8.230 | 8.350 | 516.7K | -0.540 | | 6.07 | |
| PRTC | Puretech Health Plc ADR | 18.80 | 18.50 | 18.50 | 658 | -0.30 | | 1.60 | |
| PRTH | Priority Techno Holdings Inc | 5.460 | 5.120 | 5.340 | 384.0K | -0.150 | | 2.73 | |
| PRTS | U.S. Auto Parts Netw | 0.4950 | 0.4800 | 0.4900 | 581.6K | 0.0070 | | 1.45 | |
| PRVA | Privia Health Group Inc | 22.70 | 21.36 | 21.51 | 1.18M | -0.50 | | 2.27 | |
| PRZO | Parazero Technologies Ltd | 1.0300 | 0.9006 | 0.9195 | 674.6K | -0.1405 | | 13.25 | |
| PSC | Resources Prospect Ltd | 59.97 | 58.80 | 59.03 | 86.4K | -1.03 | | 1.71 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 34.44 | 34.10 | 34.31 | 17.3K | 0.11 | | 0.31 | |
| PSCD | S&P Smallcap Consumer Discretionary | 113.9 | 112.6 | 112.9 | 43.6K | -1.3 | | 1.16 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 51.34 | 49.96 | 50.51 | 19.5K | -0.85 | | 1.65 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.78 | 60.58 | 60.68 | 1.3K | 0.10 | | 0.16 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 43.79 | 42.61 | 42.69 | 10.4K | -0.84 | | 1.93 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 170.7 | 168.5 | 169.8 | 1.9K | 0.3 | | 0.15 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 97.27 | 95.70 | 95.70 | 932 | -2.46 | | 2.51 | |
| PSCT | S&P Smallcap Information Technology | 60.35 | 58.83 | 59.50 | 9.5K | -0.35 | | 0.58 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 56.47 | 56.47 | 56.47 | 200 | -0.82 | | 1.44 | |
| PSEC | Prospect Capital Corp | 2.740 | 2.630 | 2.630 | 4.09M | -0.130 | | 4.71 | |
| PSET | Principal Price Setters ETF | 73.99 | 73.99 | 73.99 | 800 | -0.85 | | 1.14 | |
| PSHG | Performance Shipping Inc | 2.120 | 1.920 | 1.930 | 219.8K | -0.140 | | 6.76 | |
| PSIG | PS International Group Ltd | 6.190 | 5.550 | 5.810 | 8.1K | 0.150 | | 2.65 | |
| PSIX | Power Solutions International | 69.78 | 65.96 | 67.95 | 367.1K | -2.16 | | 3.08 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.85 | 10.34 | 10.52 | 7.59M | -0.23 | | 2.14 | |
| PSL | DWA Consumer Staples Momentum Invesco | 111.0 | 110.6 | 111.0 | 2.2K | -0.4 | | 0.38 | |
| PSMT | Pricesmart Inc | 151.8 | 147.5 | 151.3 | 283.2K | 3.2 | | 2.17 | |
| PSNL | Personalis Inc | 8.445 | 7.270 | 7.415 | 1.72M | -0.895 | | 10.77 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 17.35 | 12.62 | 14.72 | 1.13M | 1.98 | | 15.54 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.100 | 2.750 | 2.990 | 3.9K | 0.250 | | 9.12 | |
| PSTR | Peakshares Sector Rotation ETF | 29.07 | 28.91 | 28.94 | 5.1K | -0.27 | | 0.92 | |
| PSTV | Plus Therapeutics Inc | 0.2400 | 0.2229 | 0.2339 | 5.05M | -0.0082 | | 3.39 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 31.36 | 31.36 | 31.36 | 100 | -0.74 | | 2.36 | |
| PTC | Ptc Inc | 158.3 | 150.7 | 153.9 | 2.73M | 2.6 | | 1.72 | |
| PTCT | Ptc Therapeutics | 75.64 | 71.35 | 72.36 | 1.33M | -1.55 | | 2.10 | |
| PTEN | Patterson-Uti Energy | 8.395 | 7.985 | 8.170 | 22.68M | 0.220 | | 2.77 | |
| PTF | DWA Technology Momentum Invesco ETF | 84.36 | 80.96 | 83.61 | 23.4K | 0.44 | | 0.53 | |
| PTGX | Protagonist Therapeutics Inc | 85.43 | 80.20 | 80.68 | 162.2K | -2.63 | | 3.16 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 48.28 | 46.89 | 46.95 | 38.2K | -1.34 | | 2.77 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 15.36 | 13.22 | 13.59 | 9.18M | -2.16 | | 13.71 | |
| PTIX | Protagenic Therapeutics Inc | 0.4988 | 0.4027 | 0.4027 | 6.7K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0290 | 0.0033 | 0.0290 | 3.3K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1170 | 0.1036 | 0.1036 | 752.2K | -0.0092 | | 8.16 | |
| PTLO | | 5.880 | 5.680 | 5.750 | 1.41M | -0.070 | | 1.20 | |
| PTNQ | Pacer Trendpilot 100 ETF | 77.21 | 76.18 | 76.43 | 22.0K | -1.08 | | 1.39 | |
| PTON | Peloton Interactive Inc | 4.920 | 4.090 | 4.390 | 90.55M | -1.520 | | 25.72 | |
| PTORU | | 9.980 | 9.980 | 9.980 | 320 | -0.020 | | 0.20 | |
| PTRN | Pattern Group Inc Series A | 12.64 | 11.27 | 11.48 | 882.3K | -1.33 | | 10.35 | |
| PUBM | Pubmatic Inc Cl A | 6.630 | 6.280 | 6.280 | 969.1K | -0.310 | | 4.70 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.57 | 44.22 | 44.35 | 11.5K | -0.18 | | 0.40 | |
| PULM | Pulmatrix Inc | 2.580 | 2.490 | 2.490 | 6.4K | -0.079 | | 3.08 | |
| PURR | Hyperliquid Strategies Inc | 5.000 | 4.320 | 4.670 | 5.17M | -0.470 | | 9.14 | |
| PVLA | Palvella Therapeutics Inc | 83.47 | 74.40 | 76.43 | 286.4K | -5.58 | | 6.80 | |
| PWP | Perella Weinberg Partners | 22.50 | 21.44 | 21.55 | 836.3K | -0.79 | | 3.54 | |
| PWRD | Tcw Transform Systems ETF | 98.72 | 96.65 | 97.63 | 50.2K | -0.91 | | 0.93 | |
| PXI | DWA Energy Momentum Invesco ETF | 51.14 | 50.32 | 50.90 | 4.4K | -0.50 | | 0.97 | |
| PXLW | Pixelworks Inc | 6.150 | 5.800 | 6.000 | 60.0K | -0.040 | | 0.66 | |
| PXS | Pyxis Tankers | 3.390 | 3.130 | 3.130 | 45.2K | -0.170 | | 5.15 | |
| PY | Principal Shareholders Yield ETF | 53.31 | 53.11 | 53.22 | 13.0K | -0.22 | | 0.41 | |
| PYPD | Polypid Ltd | 4.500 | 4.310 | 4.350 | 67.2K | -0.060 | | 1.36 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.039 | 4.545 | 4.780 | 1.78M | -0.270 | | 5.35 | |
| PYPL | Paypal Holdings | 41.01 | 38.88 | 39.90 | 42.62M | -1.13 | | 2.75 | |
| PYXS | Pyxis Oncology Inc | 1.605 | 1.500 | 1.540 | 801.2K | 0.030 | | 1.99 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 124.1 | 122.6 | 122.6 | 816 | -4.4 | | 3.50 | |
| PZZA | | 34.96 | 33.80 | 34.23 | 1.21M | -0.08 | | 0.23 | |