| PAA | Plains All American Pipeline LP | 19.35 | 18.86 | 19.09 | 4.95M | -0.60 | | 3.05 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.54 | 67.54 | 67.54 | 100 | -0.52 | | 0.77 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.57 | 71.37 | 71.37 | 239 | -0.43 | | 0.60 | |
| PACB | Pacific Biosciences | 2.360 | 2.230 | 2.250 | 5.61M | -0.120 | | 5.06 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.12 | 10.11 | 10.12 | 383 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.24 | 10.21 | 10.21 | 1.7K | 0.02 | | 0.20 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2799 | 0.2799 | 0.2799 | 100 | 0.0023 | | 0.83 | |
| PAGP | Plains Gp Holdings LP | 20.38 | 20.08 | 20.36 | 1.46M | -0.47 | | 2.23 | |
| PAHC | Phibro Anl Htlh A | 40.37 | 39.17 | 40.11 | 33.6K | 0.22 | | 0.54 | |
| PAL | Proficient Auto Logistics Inc | 10.15 | 9.77 | 10.10 | 63.8K | 0.04 | | 0.40 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 24.72 | 24.69 | 24.69 | 200 | -0.18 | | 0.70 | |
| PALI | Palisade Bio Inc | 1.680 | 1.450 | 1.470 | 4.87M | -0.140 | | 8.70 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 16.44 | 15.59 | 16.44 | 18.1K | 0.31 | | 1.94 | |
| PAMT | Pamt Corp | 10.95 | 10.26 | 10.83 | 6.3K | -0.26 | | 2.30 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 10.09 | 9.69 | 10.09 | 19.4K | 0.18 | | 1.77 | |
| PANL | Pangaea Logistics So | 8.670 | 8.210 | 8.535 | 379.1K | 0.055 | | 0.65 | |
| PANW | Palo Alto Networks Inc | 178.1 | 173.0 | 177.1 | 2.42M | 0.9 | | 0.52 | |
| PARK | Park Dental Partners Inc | 18.62 | 16.80 | 16.90 | 30.5K | -0.40 | | 2.31 | |
| PASG | Passage Bio Inc | 11.34 | 10.50 | 11.18 | 29.0K | 0.45 | | 4.19 | |
| PASW | Ping An Biomedical CO Ltd | 0.2310 | 0.2144 | 0.2166 | 337.9K | -0.0213 | | 8.95 | |
| PATK | Patrick Inds Inc | 129.0 | 125.0 | 126.6 | 46.1K | -2.9 | | 2.25 | |
| PATN | Patent Leaders ETF | 29.64 | 29.40 | 29.51 | 2.9K | -0.21 | | 0.72 | |
| PAVM | Pavmed Inc | 8.330 | 7.420 | 8.232 | 65.8K | 0.592 | | 7.74 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.490 | 1.295 | 1.430 | 228.2K | 0.020 | | 1.42 | |
| PAX | Patria Investments Ltd Cl A | 14.72 | 14.14 | 14.46 | 961.9K | -0.22 | | 1.47 | |
| PAYO | Payoneer Global Inc | 6.535 | 6.270 | 6.485 | 2.85M | 0.055 | | 0.86 | |
| PAYS | Paysign Inc | 4.280 | 4.053 | 4.180 | 95.0K | -0.010 | | 0.24 | |
| PAYX | Paychex Inc | 102.7 | 101.0 | 102.5 | 763.8K | 0.2 | | 0.23 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 30.85 | 30.77 | 30.80 | 42.2K | 0.00 | | 0.01 | |
| PBFS | Pioneer Bancorp Inc | 14.21 | 13.99 | 14.11 | 900 | 0.12 | | 0.86 | |
| PBHC | Pathfinder Bcp MD | 13.82 | 13.82 | 13.82 | 109 | -0.43 | | 3.00 | |
| PBM | Psyence Biomedical Ltd | 0.7878 | 0.6400 | 0.6436 | 417.6K | -0.0770 | | 10.69 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0220 | 0.0170 | 0.0170 | 69.4K | -0.0004 | | 2.30 | |
| PBOG | Integrated Oil and Gas and Exploration | 28.24 | 28.13 | 28.23 | 39.2K | -0.05 | | 0.16 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.18 | 28.87 | 29.18 | 1.3K | 0.03 | | 0.09 | |
| PBRG | | 26.96 | 25.57 | 25.60 | 8.9K | -1.46 | | 5.38 | |
| PBYI | Puma Biotechnology | 6.495 | 6.270 | 6.470 | 103.2K | 0.040 | | 0.62 | |
| PCAP | Procap Acquisition Corp Cl A | 10.21 | 10.21 | 10.21 | 800 | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.33 | 10.30 | 10.33 | 2.7K | -0.01 | | 0.13 | |
| PCAPW | Procap Acquisition Corp WT | 0.3898 | 0.3738 | 0.3898 | 4.4K | -0.0001 | | 0.03 | |
| PCAR | Paccar Inc | 123.0 | 120.9 | 122.8 | 529.8K | -0.5 | | 0.41 | |
| PCB | Pcb Bancorp | 22.83 | 21.52 | 22.77 | 8.5K | 0.75 | | 3.41 | |
| PCH | Potlatch Corp | 42.72 | 40.41 | 42.60 | 415.7K | 0.89 | | 2.12 | |
| PCLA | Picocela Inc ADR | 6.600 | 5.500 | 6.201 | 34.0K | 0.431 | | 7.46 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.45 | 50.26 | 50.41 | 20.3K | 0.14 | | 0.28 | |
| PCRX | Pacira Pharm Inc | 20.55 | 19.94 | 20.49 | 83.7K | 0.40 | | 1.99 | |
| PCSA | Processa Pharmaceuticals Inc | 3.110 | 2.930 | 3.000 | 23.9K | -0.140 | | 4.46 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 14.34 | 13.93 | 13.93 | 7.3K | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 10.340 | 9.515 | 9.675 | 1.81M | -0.545 | | 5.33 | |
| PCTTW | Purecycle Technologies Inc WT | 0.9000 | 0.8000 | 0.8000 | 1.6K | -0.1400 | | 14.89 | |
| PCTY | Paylocity Holdings Corp | 135.6 | 132.2 | 134.5 | 111.0K | 2.4 | | 1.78 | |
| PCVX | Vaxcyte Inc | 57.39 | 50.87 | 54.40 | 2.58M | 1.58 | | 2.99 | |
| PCYO | Pure Cycle Corp | 11.68 | 11.52 | 11.62 | 7.5K | -0.03 | | 0.26 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.40 | 34.07 | 34.16 | 16.6K | -0.35 | | 1.02 | |
| PDBC | Optimum Yield Diversified Commodity | 14.77 | 14.21 | 14.49 | 9.37M | -0.53 | | 3.50 | |
| PDC | Earlyworks Ltd ADR | 5.500 | 5.050 | 5.170 | 65.8K | -0.350 | | 6.34 | |
| PDD | Pdd Holdings Inc | 103.1 | 101.1 | 101.5 | 2.65M | -1.2 | | 1.14 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 22.59 | 21.80 | 22.07 | 1.4K | -0.63 | | 2.76 | |
| PDEX | Pro-Dex Inc | 40.77 | 37.95 | 38.97 | 30.0K | -0.44 | | 1.10 | |
| PDFS | Pdf Solutions Inc | 33.97 | 32.49 | 32.58 | 103.6K | -1.46 | | 4.28 | |
| PDLB | Ponce Financial Group Inc | 16.63 | 15.88 | 16.55 | 91.3K | 0.19 | | 1.13 | |
| PDP | DWA Momentum Invesco ETF | 125.1 | 122.2 | 122.5 | 6.2K | -2.8 | | 2.25 | |
| PDSB | Pds Biotechnology Corp | 0.8820 | 0.8247 | 0.8349 | 305.4K | -0.0372 | | 4.27 | |
| PDYN | Palladyne AI Corp | 7.080 | 6.400 | 6.557 | 2.23M | -0.443 | | 6.33 | |
| PDYNW | Palladyne AI Corp WT | 0.1470 | 0.1020 | 0.1300 | 84.6K | 0.0117 | | 9.89 | |
| PEBK | Peoples Bancorp NC | 36.76 | 35.89 | 36.66 | 9.8K | 0.56 | | 1.55 | |
| PEBO | Peoples Bancorp Inc | 32.48 | 31.83 | 32.47 | 98.2K | 0.51 | | 1.59 | |
| PECO | Phillips Edison & Company Inc | 36.23 | 35.48 | 36.22 | 194.5K | 0.24 | | 0.67 | |
| PEGA | Pegasystems Inc | 45.04 | 43.60 | 43.74 | 568.7K | -0.88 | | 1.97 | |
| PELI | Pelican Acquisition Corp | 10.70 | 10.48 | 10.60 | 98.8K | -0.01 | | 0.09 | |
| PELIR | Pelican Acquisition Corporation Right | 0.8500 | 0.7400 | 0.8000 | 32.9K | -0.0499 | | 5.87 | |
| PELIU | Pelican Acquisition Corp | 12.42 | 12.42 | 12.42 | 100 | 0.02 | | 0.16 | |
| PENG | Penguin Solutions Inc | 19.99 | 19.18 | 19.29 | 206.4K | -0.46 | | 2.30 | |
| PENN | Penn Entertainment Inc | 13.33 | 12.67 | 12.76 | 2.24M | -0.39 | | 2.97 | |
| PEP | Pepsico Inc | 152.0 | 148.1 | 151.9 | 2.24M | 3.2 | | 2.15 | |
| PEPG | Pepgen Inc | 5.440 | 4.990 | 5.150 | 283.9K | -0.070 | | 1.34 | |
| PEPS | Parametric Equity Plus ETF | 29.88 | 29.88 | 29.88 | 121 | -0.03 | | 0.11 | |
| PERI | Perion Network Ltd | 8.840 | 8.670 | 8.794 | 106.4K | -0.086 | | 0.97 | |
| PESI | Perma-Fix Envir | 16.15 | 15.18 | 15.36 | 90.6K | -0.04 | | 0.26 | |
| PETS | Petmed Express Inc | 3.222 | 3.140 | 3.195 | 57.3K | -0.035 | | 1.08 | |
| PETZ | Tdh Holdings Inc | 1.200 | 1.150 | 1.200 | 12.7K | 0.030 | | 2.56 | |
| PEY | High Yield Equity Dividend Achievers | 21.64 | 21.34 | 21.59 | 170.5K | 0.38 | | 1.79 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 102.8 | 102.8 | 102.8 | 960 | -0.9 | | 0.90 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.710 | 2.080 | 2.200 | 87.9K | 0.180 | | 8.91 | |
| PFBC | Preferred Bank LA | 86.00 | 83.69 | 85.79 | 19.4K | 1.94 | | 2.31 | |
| PFF | US Preferred Stock Ishares ETF | 31.97 | 31.58 | 31.69 | 1.98M | -0.01 | | 0.02 | |
| PFG | Principal Financial Group Inc | 95.14 | 91.58 | 94.92 | 295.7K | 0.16 | | 0.16 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.50 | 57.83 | 58.27 | 2.4K | -0.36 | | 0.61 | |
| PFIS | Peoples Finl Svcs Company | 52.50 | 50.27 | 52.50 | 2.5K | 1.23 | | 2.40 | |
| PFM | Dividend Achievers Invesco ETF | 52.75 | 52.36 | 52.75 | 5.5K | -0.01 | | 0.02 | |
| PFOE | | 25.45 | 25.32 | 25.45 | 5.0K | -0.21 | | 0.81 | |
| PFSA | Profusa Inc | 0.0982 | 0.0901 | 0.0938 | 1.93M | 0.0010 | | 1.08 | |
| PFX | Phenixfin Corp Pr | 44.56 | 44.56 | 44.56 | 100 | 1.54 | | 3.57 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.63 | 23.63 | 23.63 | 200 | 0.03 | | 0.13 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.40 | 10.41 | 2.0K | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2002 | 0.1600 | 0.1767 | 69.7K | -0.0236 | | 11.78 | |
| PGC | Peapack Gladstone FI | 32.05 | 29.99 | 32.02 | 51.1K | 1.88 | | 6.24 | |
| PGEN | Precigen Inc | 4.880 | 4.395 | 4.455 | 1.47M | -0.075 | | 1.66 | |
| PGJ | Golden Dragon China Invesco ETF | 30.20 | 29.62 | 29.80 | 8.2K | -0.48 | | 1.59 | |
| PGNY | Progyny Inc | 24.11 | 23.35 | 23.86 | 424.4K | -0.27 | | 1.10 | |
| PGY | Pagaya Technologies Ltd Cl A | 20.15 | 19.12 | 19.35 | 1.65M | -0.80 | | 3.97 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3650 | 0.3200 | 0.3200 | 58.5K | -0.0200 | | 5.88 | |
| PHAR | Pharming Group N.V. ADR | 21.23 | 20.20 | 20.88 | 12.5K | 0.19 | | 0.94 | |
| PHAT | Phathom Pharmaceuticals Inc | 13.67 | 13.14 | 13.58 | 428.8K | 0.05 | | 0.37 | |
| PHIO | Phio Pharmaceuticals Corp | 1.050 | 1.000 | 1.005 | 185.4K | -0.015 | | 1.47 | |
| PHO | Water Resources Invesco ETF | 72.66 | 71.72 | 72.50 | 23.1K | -0.30 | | 0.41 | |
| PHOE | Phoenix Asia Holdings Limited | 52.25 | 12.35 | 52.25 | 14.4K | 40.12 | | 330.75 | |
| PHUN | Phunware Inc | 1.830 | 1.725 | 1.750 | 216.0K | -0.060 | | 3.31 | |
| PHVS | Pharvaris N.V. | 27.88 | 27.10 | 27.22 | 25.4K | -0.57 | | 2.05 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 149.0 | 138.0 | 138.4 | 338.2K | -9.4 | | 6.39 | |
| PICS | | 19.95 | 18.95 | 19.00 | 10.48M | 0.00 | | NaN | |
| PID | Intl Dividend Achievers Invesco ETF | 22.83 | 22.55 | 22.70 | 35.4K | -0.12 | | 0.50 | |
| PIE | DWA Emerging Markets Momentum Invesco | 26.38 | 25.64 | 25.77 | 7.8K | -0.85 | | 3.19 | |
| PIII | P3 Health Partners Inc | 2.020 | 1.650 | 1.650 | 42.3K | -0.400 | | 19.51 | |
| PIIIW | P3 Health Partners Inc WT | 0.0074 | 0.0074 | 0.0074 | 200 | 0.0000 | | 0.00 | |
| PIO | Global Water Invesco ETF | 46.80 | 46.41 | 46.80 | 5.6K | -0.21 | | 0.44 | |
| PIZ | DWA Developed Markets Momentum Invesco | 53.07 | 51.91 | 52.27 | 33.6K | -1.32 | | 2.46 | |
| PKBK | Parke Bancorp Inc | 27.48 | 26.55 | 27.13 | 54.2K | -0.01 | | 0.04 | |
| PKOH | Park Ohio Holdings Corp | 22.75 | 21.70 | 22.57 | 2.6K | 0.34 | | 1.53 | |
| PKW | Buyback Achievers Invesco ETF | 135.8 | 134.7 | 135.2 | 9.5K | -0.7 | | 0.53 | |
| PLAB | Photronics Inc | 36.16 | 34.31 | 35.19 | 232.0K | -0.10 | | 0.27 | |
| PLAY | | 18.97 | 17.61 | 18.80 | 383.8K | -0.04 | | 0.19 | |
| PLBC | Plumas Bancorp | 50.26 | 49.50 | 50.11 | 10.5K | 0.30 | | 0.60 | |
| PLBL | Polibeli Group Ltd Cl A | 10.50 | 8.20 | 10.18 | 54.4K | 0.25 | | 2.53 | |
| PLBY | Playboy Inc | 1.575 | 1.490 | 1.540 | 224.1K | -0.010 | | 0.65 | |
| PLCE | | 4.280 | 4.022 | 4.070 | 99.5K | -0.080 | | 1.93 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.57 | 10.53 | 10.55 | 14.0K | 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 | 0.5080 | 0.4579 | 0.4579 | 5.9K | -0.0830 | | 15.34 | |
| PLMR | Palomar Holdings Inc | 125.0 | 119.7 | 123.4 | 75.1K | 0.2 | | 0.17 | |
| PLPC | Preformed Line Prd | 257.3 | 248.2 | 252.6 | 12.2K | -4.5 | | 1.75 | |
| PLRX | Pliant Therapeutics Inc | 1.245 | 1.170 | 1.205 | 808.1K | -0.035 | | 2.82 | |
| PLRZ | Polyrizon Ltd | 14.53 | 12.00 | 12.40 | 40.7K | -0.72 | | 5.49 | |
| PLSE | Pulse Biosciences CS | 14.50 | 13.61 | 13.82 | 97.9K | 0.20 | | 1.47 | |
| PLSM | | 6.030 | 5.569 | 5.850 | 3.4K | -0.200 | | 3.31 | |
| 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 | 7.940 | 7.710 | 7.909 | 32.3M | 0.249 | | 3.25 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 18.41 | 17.33 | 17.49 | 143.9K | -1.22 | | 6.52 | |
| PLTK | Playtika Holding Corp | 3.730 | 3.580 | 3.625 | 584.1K | -0.005 | | 0.14 | |
| PLTR | Palantir Technologies Inc Cl A | 151.0 | 146.3 | 146.9 | 22.17M | -5.0 | | 3.29 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 51.85 | 48.63 | 48.95 | 912.1K | -3.24 | | 6.20 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 35.05 | 33.21 | 34.78 | 528.6K | 2.12 | | 6.49 | |
| PLUG | Plug Power Inc | 2.375 | 2.110 | 2.124 | 107.67M | -0.217 | | 9.25 | |
| PLUL | | 15.34 | 12.30 | 12.30 | 17.8K | -2.85 | | 18.82 | |
| PLUR | Pluri Inc | 3.500 | 3.325 | 3.325 | 6.5K | 0.005 | | 0.15 | |
| PLUS | Eplus Inc | 86.28 | 83.51 | 85.09 | 37.6K | 0.28 | | 0.33 | |
| PLUT | Plutus Financial Group Limited | 3.140 | 3.060 | 3.060 | 7.7K | -0.080 | | 2.55 | |
| PLXS | Plexus Corp | 208.4 | 197.7 | 200.6 | 191.4K | 3.0 | | 1.51 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 15.25 | 15.16 | 15.19 | 14.0K | -0.37 | | 2.38 | |
| PMAX | Powell Max Limited Cl A | 3.122 | 2.550 | 2.960 | 166.9K | 0.260 | | 9.63 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.11 | 50.03 | 50.11 | 15.8K | -0.04 | | 0.07 | |
| PMCB | Pharmacyte Biotech Inc | 0.8357 | 0.7610 | 0.8100 | 195.7K | -0.0380 | | 4.48 | |
| PMEC | Primech Holdings Ltd | 0.9500 | 0.9500 | 0.9500 | 1.0K | 0.0000 | | 0.00 | |
| PMN | Promis Neurosciences Inc | 21.94 | 11.99 | 14.23 | 4.88M | 2.22 | | 18.49 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.39 | 10.35 | 10.39 | 28.1K | 0.02 | | 0.19 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.66 | 10.66 | 10.70 | 0 | -0.04 | | 0.37 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9000 | 0.8999 | 0.8999 | 1.7K | 0.0174 | | 1.97 | |
| PMTS | CPI Card Group | 13.17 | 12.36 | 13.05 | 14.7K | 0.21 | | 1.64 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.140 | 1.080 | 1.090 | 98.4K | -0.030 | | 2.68 | |
| PN | Skycorp Solar Group Limited | 0.6281 | 0.5057 | 0.5500 | 126.5K | -0.0100 | | 1.79 | |
| PNBK | Patriot Natl Bncp | 1.570 | 1.515 | 1.550 | 137.2K | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 95.44 | 93.53 | 94.97 | 1.83M | -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 | 52.04 | 51.22 | 51.37 | 72.9K | -0.88 | | 1.68 | |
| PNRG | Primeenergy Corp | 184.4 | 178.7 | 180.3 | 12.5K | -2.7 | | 1.45 | |
| PNTG | The Pennant Group Inc | 27.76 | 26.71 | 27.68 | 85.2K | 0.34 | | 1.24 | |
| POCI | Precision Optics Corp Inc | 5.100 | 4.950 | 5.030 | 5.6K | 0.003 | | 0.05 | |
| PODC | Podcastone Inc | 3.200 | 2.470 | 2.650 | 224.8K | 0.200 | | 8.16 | |
| PODD | Insulet Corp | 263.0 | 253.0 | 254.8 | 399.3K | -0.3 | | 0.11 | |
| POET | Poet Technologies Inc | 6.210 | 5.730 | 5.815 | 6.15M | -0.135 | | 2.27 | |
| POLA | Polar Power Inc | 1.635 | 1.540 | 1.600 | 72.1K | 0.030 | | 1.91 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.60 | 10.59 | 10.59 | 395.6K | 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 | 0.3322 | 0.3000 | 0.3000 | 200 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.2400 | 0.2214 | 0.2250 | 182.5K | 0.0038 | | 1.72 | |
| PONY | Pony AI Inc ADR | 14.53 | 13.71 | 13.87 | 2.74M | -0.56 | | 3.88 | |
| POOL | Pool Corp | 256.0 | 250.1 | 255.2 | 174.7K | -0.2 | | 0.06 | |
| POWI | Power Integratn | 47.22 | 45.27 | 46.51 | 321.9K | -0.61 | | 1.29 | |
| POWL | Powell Inds Inc | 467.9 | 438.9 | 442.8 | 95.2K | -14.1 | | 3.09 | |
| POWW | Outdoor Holding Company | 1.640 | 1.600 | 1.639 | 105.7K | 0.009 | | 0.52 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 24.11 | 24.21 | 1.8K | 0.11 | | 0.44 | |
| PPBT | Purple Biotech Ltd ADR | 0.6238 | 0.5917 | 0.6098 | 56.5K | -0.0140 | | 2.24 | |
| PPC | | 43.80 | 42.64 | 43.15 | 296.9K | -0.28 | | 0.64 | |
| PPCB | Propanc Biopharma Inc | 0.2798 | 0.2000 | 0.2288 | 904.3K | -0.0491 | | 17.67 | |
| PPH | Vaneck Pharmaceutical ETF | 107.0 | 105.6 | 106.9 | 148.1K | 1.3 | | 1.20 | |
| PPHC | | 12.27 | 11.55 | 12.25 | 483.8K | 0.00 | | NaN | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.28 | 19.63 | 19.88 | 46.3K | -0.80 | | 3.89 | |
| PPIH | Perma-Pipe International Holdings Inc | 29.96 | 28.65 | 29.07 | 47.1K | -0.36 | | 1.22 | |
| PPSI | Pioneer Power Solutions | 4.790 | 4.250 | 4.345 | 116.2K | -0.335 | | 7.16 | |
| PPTA | Perpetua Resources Corp | 31.27 | 26.92 | 27.32 | 2.23M | -4.74 | | 14.78 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.82 | 28.73 | 28.82 | 2.8K | -0.02 | | 0.07 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.44 | 29.36 | 29.44 | 1.6K | -0.14 | | 0.46 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.35 | 29.27 | 29.35 | 2.7K | -0.07 | | 0.24 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.96 | 28.93 | 28.96 | 400 | -0.04 | | 0.15 | |
| PRAA | Pra Group Inc | 12.86 | 12.31 | 12.80 | 180.1K | 0.01 | | 0.08 | |
| PRAX | Praxis Precision Medicines Inc | 319.1 | 309.1 | 312.6 | 232.7K | -1.7 | | 0.53 | |
| PRCH | Porch Group Inc | 8.115 | 7.850 | 7.920 | 487.6K | -0.080 | | 1.00 | |
| PRCT | Procept Biorobotics Corp | 29.95 | 28.59 | 29.15 | 337.0K | 0.03 | | 0.10 | |
| PRDO | Perdoceo Education Corp | 32.44 | 31.37 | 32.03 | 107.2K | 0.26 | | 0.80 | |
| PRE | Prenetics Global Limited Class A | 20.77 | 19.31 | 19.66 | 144.7K | -0.82 | | 4.00 | |
| PRENW | Prenetics Global Limited WT | 0.0225 | 0.0220 | 0.0225 | 8.4K | -0.0070 | | 23.73 | |
| PRFX | Painreform Ltd | 0.7290 | 0.6686 | 0.6782 | 72.5K | -0.0298 | | 4.21 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.26 | 47.50 | 47.80 | 84.8K | -0.54 | | 1.12 | |
| PRGS | Progress Software | 41.35 | 39.50 | 41.02 | 335.7K | 1.31 | | 3.30 | |
| PRHI | Presurance Holdings Inc | 0.7277 | 0.6950 | 0.7277 | 12.2K | 0.0227 | | 3.22 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.45 | 18.50 | 18.50 | 750 | -0.94 | | 4.83 | |
| PRLD | Prelude Therapeutics Inc | 1.925 | 1.800 | 1.850 | 77.9K | -0.050 | | 2.63 | |
| PRME | Prime Medicine Inc | 4.210 | 3.795 | 3.820 | 1.97M | -0.330 | | 7.95 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.57 | 24.50 | 24.57 | 1.7K | -0.07 | | 0.27 | |
| PRN | DWA Industrials Momentum Invesco ETF | 197.6 | 191.9 | 193.6 | 10.9K | -3.2 | | 1.64 | |
| PROF | Profound Medical Corp | 7.530 | 7.220 | 7.505 | 45.0K | 0.025 | | 0.33 | |
| PROK | Prokidney Corp | 2.180 | 2.040 | 2.050 | 619.5K | -0.080 | | 3.76 | |
| PROP | Prairie Operating CO | 1.920 | 1.750 | 1.795 | 1.19M | -0.065 | | 3.49 | |
| PROV | Provident Financial | 16.20 | 16.15 | 16.15 | 400 | -0.05 | | 0.31 | |
| PRPH | Prophase Labs Inc | 0.1900 | 0.1539 | 0.1700 | 115.6K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7080 | 0.6900 | 0.6968 | 149.0K | -0.0097 | | 1.37 | |
| PRPO | Precipio Inc | 24.99 | 24.17 | 24.53 | 1.7K | 0.27 | | 1.11 | |
| PRQR | Proqr Therapeutics | 1.650 | 1.520 | 1.610 | 282.1K | 0.010 | | 0.63 | |
| PRSO | Peraso Inc | 0.9800 | 0.8900 | 0.9169 | 322.4K | -0.0031 | | 0.34 | |
| PRTA | Prothena Corp | 9.300 | 8.650 | 8.760 | 102.9K | -0.300 | | 3.31 | |
| PRTC | Puretech Health Plc ADR | 18.60 | 18.31 | 18.35 | 729 | -0.76 | | 3.98 | |
| PRTH | Priority Techno Holdings Inc | 5.990 | 5.735 | 5.880 | 112.4K | -0.030 | | 0.51 | |
| PRTS | U.S. Auto Parts Netw | 0.5387 | 0.5000 | 0.5229 | 829.6K | 0.0119 | | 2.33 | |
| PRVA | Privia Health Group Inc | 23.24 | 22.66 | 23.16 | 224.3K | 0.29 | | 1.27 | |
| PRZO | Parazero Technologies Ltd | 1.330 | 1.130 | 1.135 | 1.3M | -0.075 | | 6.20 | |
| PSC | Resources Prospect Ltd | 60.62 | 59.62 | 60.11 | 55.5K | -0.80 | | 1.31 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.39 | 33.15 | 33.39 | 8.1K | 0.05 | | 0.16 | |
| PSCD | S&P Smallcap Consumer Discretionary | 109.5 | 108.2 | 109.4 | 4.9K | -1.1 | | 0.98 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 50.45 | 49.27 | 49.92 | 52.8K | -0.29 | | 0.58 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.78 | 59.35 | 59.78 | 315 | 0.02 | | 0.04 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 44.44 | 43.92 | 43.98 | 2.5K | -0.47 | | 1.05 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 164.6 | 163.3 | 163.9 | 1.9K | -0.9 | | 0.56 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 92.34 | 91.83 | 91.83 | 422 | -1.78 | | 1.90 | |
| PSCT | S&P Smallcap Information Technology | 60.78 | 60.13 | 60.15 | 7.9K | -1.04 | | 1.71 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.95 | 58.95 | 58.95 | 100 | -0.23 | | 0.39 | |
| PSEC | Prospect Capital Corp | 2.785 | 2.710 | 2.775 | 2.07M | 0.035 | | 1.28 | |
| PSET | Principal Price Setters ETF | 75.48 | 75.46 | 75.48 | 1.3K | -0.38 | | 0.50 | |
| PSHG | Performance Shipping Inc | 2.250 | 2.101 | 2.170 | 22.9K | 0.000 | | 0.00 | |
| PSIG | PS International Group Ltd | 4.300 | 4.250 | 4.250 | 9.2K | 0.080 | | 1.92 | |
| PSIX | Power Solutions International | 77.30 | 71.46 | 72.69 | 119.2K | -3.03 | | 4.00 | |
| PSKY | Paramount Skydance Corporation Cl B | 11.28 | 10.98 | 11.09 | 2.99M | -0.17 | | 1.51 | |
| PSL | DWA Consumer Staples Momentum Invesco | 108.6 | 107.8 | 108.5 | 2.1K | 0.3 | | 0.30 | |
| PSMT | Pricesmart Inc | 145.7 | 140.2 | 141.7 | 63.5K | -3.3 | | 2.30 | |
| PSNL | Personalis Inc | 9.970 | 9.210 | 9.430 | 525.9K | -0.540 | | 5.42 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 16.49 | 15.75 | 15.83 | 79.7K | -0.62 | | 3.77 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.170 | 2.800 | 2.800 | 4.2K | 0.000 | | 0.00 | |
| PSTR | Peakshares Sector Rotation ETF | 29.43 | 29.30 | 29.43 | 968 | -0.01 | | 0.05 | |
| PSTV | Plus Therapeutics Inc | 0.2499 | 0.2300 | 0.2301 | 9.09M | -0.0150 | | 6.12 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.23 | 32.93 | 33.23 | 300 | -1.03 | | 3.00 | |
| PTC | Ptc Inc | 156.6 | 152.1 | 156.0 | 274.2K | 2.5 | | 1.64 | |
| PTCT | Ptc Therapeutics | 77.59 | 74.68 | 75.52 | 264.5K | -0.91 | | 1.19 | |
| PTEN | Patterson-Uti Energy | 7.580 | 7.330 | 7.491 | 4.95M | -0.049 | | 0.65 | |
| PTF | DWA Technology Momentum Invesco ETF | 89.01 | 84.83 | 85.38 | 12.5K | -2.56 | | 2.91 | |
| PTGX | Protagonist Therapeutics Inc | 82.42 | 78.75 | 81.40 | 439.9K | 1.67 | | 2.09 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.00 | 48.05 | 48.53 | 3.2K | -0.27 | | 0.55 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 18.88 | 17.70 | 17.82 | 2.94M | -1.28 | | 6.70 | |
| PTIX | Protagenic Therapeutics Inc | 0.5000 | 0.3220 | 0.5000 | 3.6K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0299 | 0.0032 | 0.0299 | 3.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1266 | 0.1066 | 0.1100 | 1.08M | -0.0060 | | 5.17 | |
| PTLO | | 5.740 | 5.450 | 5.650 | 696.7K | -0.040 | | 0.70 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.38 | 79.31 | 79.81 | 19.7K | -0.80 | | 0.99 | |
| PTON | Peloton Interactive Inc | 5.740 | 5.450 | 5.495 | 5.92M | -0.235 | | 4.10 | |
| PTORU | | 10.000 | 9.980 | 10.000 | 91.6K | 0.020 | | 0.20 | |
| PTRN | Pattern Group Inc Series A | 16.00 | 13.90 | 14.01 | 1.89M | -1.95 | | 12.22 | |
| PUBM | Pubmatic Inc Cl A | 7.415 | 7.241 | 7.315 | 252.7K | -0.135 | | 1.81 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.64 | 44.63 | 44.63 | 600 | -0.37 | | 0.82 | |
| PULM | Pulmatrix Inc | 2.670 | 2.550 | 2.560 | 1.9K | -0.060 | | 2.29 | |
| PURR | Hyperliquid Strategies Inc | 4.600 | 3.980 | 4.560 | 2.98M | 0.190 | | 4.35 | |
| PVLA | Palvella Therapeutics Inc | 81.95 | 72.23 | 72.72 | 148.5K | -9.19 | | 11.21 | |
| PWP | Perella Weinberg Partners | 22.88 | 21.46 | 22.70 | 405.9K | 0.19 | | 0.84 | |
| PWRD | Tcw Transform Systems ETF | 101.81 | 99.49 | 99.96 | 33.2K | -1.84 | | 1.81 | |
| PXI | DWA Energy Momentum Invesco ETF | 50.50 | 49.87 | 50.05 | 1.6K | -0.48 | | 0.95 | |
| PXLW | Pixelworks Inc | 6.730 | 6.245 | 6.245 | 41.4K | -0.535 | | 7.89 | |
| PXS | Pyxis Tankers | 3.375 | 3.300 | 3.310 | 25.1K | -0.080 | | 2.36 | |
| PY | Principal Shareholders Yield ETF | 52.38 | 52.14 | 52.20 | 6.0K | -0.12 | | 0.23 | |
| PYPD | Polypid Ltd | 4.786 | 4.520 | 4.550 | 24.9K | -0.160 | | 3.40 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 9.010 | 8.720 | 8.839 | 431.9K | -0.241 | | 2.65 | |
| PYPL | Paypal Holdings | 53.00 | 52.06 | 52.40 | 9.6M | -0.71 | | 1.34 | |
| PYXS | Pyxis Oncology Inc | 1.550 | 1.430 | 1.470 | 240.0K | -0.090 | | 5.77 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 122.8 | 120.0 | 120.0 | 2.1K | -7.4 | | 5.83 | |
| PZZA | | 35.99 | 34.74 | 35.00 | 471.8K | -0.88 | | 2.46 | |