| PAA | Plains All American Pipeline LP | 19.08 | 18.78 | 19.01 | 2.86M | 0.21 | | 1.12 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.78 | 66.38 | 66.38 | 2.2K | -0.46 | | 0.69 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.04 | 72.52 | 72.58 | 7.6K | -0.33 | | 0.45 | |
| PACB | Pacific Biosciences | 2.180 | 1.980 | 2.140 | 8.56M | 0.120 | | 5.97 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.08 | 10.06 | 10.07 | 3.4K | 0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2201 | 0.2600 | 1.1K | 0.0333 | | 14.69 | |
| PAGP | Plains Gp Holdings LP | 20.25 | 20.01 | 20.18 | 1.48M | 0.16 | | 0.80 | |
| PAHC | Phibro Anl Htlh A | 40.54 | 39.44 | 40.50 | 76.8K | 0.63 | | 1.58 | |
| PAL | Proficient Auto Logistics Inc | 9.950 | 9.510 | 9.810 | 86.2K | -0.040 | | 0.41 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.02 | 22.72 | 22.72 | 1.2K | -0.21 | | 0.90 | |
| PALI | Palisade Bio Inc | 1.960 | 1.820 | 1.895 | 2.38M | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.56 | 18.51 | 19.11 | 65.5K | 0.38 | | 2.03 | |
| PAMT | Pamt Corp | 12.44 | 12.08 | 12.08 | 2.3K | -0.18 | | 1.47 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.00 | 11.36 | 11.76 | 26.9K | 0.23 | | 1.96 | |
| PANL | Pangaea Logistics So | 7.000 | 6.790 | 6.810 | 120.7K | -0.050 | | 0.73 | |
| PANW | Palo Alto Networks Inc | 193.2 | 187.5 | 190.8 | 2.85M | 2.0 | | 1.04 | |
| PARK | Park Dental Partners Inc | 15.72 | 14.19 | 15.45 | 49.5K | 0.42 | | 2.79 | |
| PASG | Passage Bio Inc | 18.01 | 13.33 | 14.43 | 78.7K | -3.64 | | 20.32 | |
| PASW | Ping An Biomedical CO Ltd | 0.2794 | 0.2200 | 0.2367 | 3.13M | -0.0479 | | 16.88 | |
| PATK | Patrick Inds Inc | 120.2 | 117.1 | 119.4 | 140.0K | 1.6 | | 1.34 | |
| PATN | Patent Leaders ETF | 28.83 | 28.49 | 28.59 | 27.7K | -0.20 | | 0.68 | |
| PAVM | Pavmed Inc | 9.750 | 7.805 | 8.450 | 22.5K | 0.160 | | 1.97 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.242 | 2.040 | 2.095 | 219.8K | -0.027 | | 1.27 | |
| PAX | Patria Investments Ltd Cl A | 17.39 | 17.11 | 17.26 | 272.6K | 0.03 | | 0.17 | |
| PAYO | Payoneer Global Inc | 5.450 | 5.250 | 5.250 | 1.52M | -0.170 | | 3.13 | |
| PAYS | Paysign Inc | 4.990 | 4.795 | 4.825 | 148.0K | -0.100 | | 2.03 | |
| PAYX | Paychex Inc | 112.7 | 108.9 | 109.7 | 1.47M | -3.0 | | 2.69 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.55 | 29.39 | 29.49 | 141.9K | 0.11 | | 0.38 | |
| PBFS | Pioneer Bancorp Inc | 13.50 | 13.32 | 13.42 | 502 | -0.05 | | 0.37 | |
| PBHC | Pathfinder Bcp MD | 14.38 | 13.96 | 14.35 | 2.4K | 0.14 | | 0.98 | |
| PBM | Psyence Biomedical Ltd | 0.8462 | 0.7520 | 0.7803 | 200.2K | -0.0125 | | 1.57 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0196 | 0.0189 | 0.0193 | 25.1K | 0.0033 | | 20.63 | |
| PBOG | Integrated Oil and Gas and Exploration | 26.14 | 25.97 | 26.02 | 263.2K | 0.43 | | 1.67 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.14 | 29.04 | 29.14 | 315 | 0.03 | | 0.11 | |
| PBRG | | 17.18 | 17.18 | 15.93 | 0 | 1.25 | | 7.86 | |
| PBYI | Puma Biotechnology | 6.300 | 6.110 | 6.260 | 232.6K | -0.040 | | 0.64 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.18 | 10.19 | 63.4K | -0.01 | | 0.05 | |
| PCAPU | Procap Acquisition Corp | 10.29 | 10.28 | 10.29 | 18.0K | 0.01 | | 0.05 | |
| PCAPW | Procap Acquisition Corp WT | 0.3428 | 0.3427 | 0.3428 | 6.2K | -0.0223 | | 6.11 | |
| PCAR | Paccar Inc | 119.6 | 117.4 | 119.4 | 1.19M | 1.0 | | 0.82 | |
| PCB | Pcb Bancorp | 22.33 | 21.50 | 21.78 | 16.5K | -0.06 | | 0.27 | |
| PCH | Potlatch Corp | 42.91 | 42.23 | 42.64 | 361.6K | -0.18 | | 0.42 | |
| PCLA | Picocela Inc ADR | 0.2522 | 0.2300 | 0.2450 | 362.4K | -0.0069 | | 2.75 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.25 | 49.94 | 50.14 | 27.6K | -0.03 | | 0.05 | |
| PCRX | Pacira Pharm Inc | 22.95 | 21.54 | 21.59 | 581.6K | -1.33 | | 5.80 | |
| PCSA | Processa Pharmaceuticals Inc | 3.300 | 3.070 | 3.250 | 65.5K | 0.080 | | 2.55 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.66 | 12.79 | 13.65 | 50.9K | 0.50 | | 3.79 | |
| PCT | Purecycle Technologies Inc | 10.75 | 10.25 | 10.40 | 3.14M | -0.08 | | 0.76 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 1.300 | 1.065 | 1.200 | 6.7K | 0.020 | | 1.70 | |
| PCTY | Paylocity Holdings Corp | 149.3 | 142.7 | 144.7 | 297.9K | -4.6 | | 3.07 | |
| PCVX | Vaxcyte Inc | 46.10 | 44.82 | 46.03 | 391.5K | 0.18 | | 0.39 | |
| PCYO | Pure Cycle Corp | 11.65 | 11.38 | 11.48 | 13.4K | -0.04 | | 0.35 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.20 | 34.00 | 34.10 | 113.4K | -0.03 | | 0.10 | |
| PDBC | Optimum Yield Diversified Commodity | 13.92 | 13.70 | 13.86 | 5.05M | 0.10 | | 0.73 | |
| PDD | Pdd Holdings Inc | 116.9 | 110.7 | 112.3 | 13.79M | -6.4 | | 5.40 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 29.00 | 26.80 | 27.45 | 48.9K | -3.27 | | 10.66 | |
| PDEX | Pro-Dex Inc | 43.69 | 39.98 | 40.05 | 20.6K | -2.93 | | 6.77 | |
| PDFS | Pdf Solutions Inc | 32.85 | 31.68 | 32.51 | 107.1K | 0.61 | | 1.91 | |
| PDLB | Ponce Financial Group Inc | 16.11 | 15.84 | 16.05 | 24.7K | 0.03 | | 0.19 | |
| PDP | DWA Momentum Invesco ETF | 124.3 | 123.3 | 124.0 | 19.1K | 1.0 | | 0.81 | |
| PDSB | Pds Biotechnology Corp | 1.0299 | 0.9600 | 0.9660 | 602.9K | -0.0199 | | 2.03 | |
| PDYN | Palladyne AI Corp | 7.650 | 6.200 | 7.130 | 8.15M | 0.845 | | 13.44 | |
| PDYNW | Palladyne AI Corp WT | 0.1298 | 0.0913 | 0.0920 | 189.1K | 0.0021 | | 2.34 | |
| PEBK | Peoples Bancorp NC | 37.39 | 36.36 | 37.15 | 3.7K | 0.62 | | 1.71 | |
| PEBO | Peoples Bancorp Inc | 30.73 | 30.28 | 30.37 | 75.3K | -0.22 | | 0.70 | |
| PECO | Phillips Edison & Company Inc | 35.10 | 34.67 | 34.90 | 304.1K | -0.08 | | 0.23 | |
| PEGA | Pegasystems Inc | 59.24 | 57.04 | 57.55 | 478.3K | -0.74 | | 1.27 | |
| PELI | Pelican Acquisition Corp | 10.62 | 10.27 | 10.30 | 237.2K | -0.14 | | 1.34 | |
| PELIR | Pelican Acquisition Corporation Right | 0.6000 | 0.4531 | 0.5724 | 257.5K | -0.0176 | | 2.98 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 20.20 | 19.40 | 20.16 | 500.4K | 0.76 | | 3.92 | |
| PENN | Penn Entertainment Inc | 14.22 | 13.74 | 13.84 | 2.05M | -0.34 | | 2.40 | |
| PEP | Pepsico Inc | 143.7 | 140.8 | 143.5 | 4.99M | 2.1 | | 1.51 | |
| PEPG | Pepgen Inc | 5.880 | 5.473 | 5.600 | 224.9K | -0.080 | | 1.41 | |
| PEPS | Parametric Equity Plus ETF | 30.01 | 30.01 | 30.13 | 0 | -0.12 | | 0.41 | |
| PERI | Perion Network Ltd | 9.590 | 9.430 | 9.520 | 102.8K | -0.010 | | 0.11 | |
| PESI | Perma-Fix Envir | 14.90 | 14.27 | 14.45 | 53.0K | -0.24 | | 1.63 | |
| PETS | Petmed Express Inc | 3.440 | 3.350 | 3.430 | 229.6K | 0.060 | | 1.78 | |
| PETZ | Tdh Holdings Inc | 1.065 | 1.021 | 1.040 | 9.8K | 0.000 | | 0.01 | |
| PEY | High Yield Equity Dividend Achievers | 21.25 | 21.02 | 21.10 | 152.8K | -0.05 | | 0.24 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 110.0 | 109.4 | 110.0 | 1.1K | 0.5 | | 0.44 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.320 | 2.100 | 2.170 | 31.1K | -0.090 | | 4.04 | |
| PFBC | Preferred Bank LA | 97.05 | 94.90 | 95.43 | 18.0K | -1.48 | | 1.53 | |
| PFF | US Preferred Stock Ishares ETF | 31.75 | 31.60 | 31.65 | 3.7M | 0.03 | | 0.08 | |
| PFG | Principal Financial Group Inc | 90.52 | 88.84 | 89.03 | 411.1K | -1.18 | | 1.31 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.90 | 58.66 | 58.66 | 489 | -0.74 | | 1.24 | |
| PFIS | Peoples Finl Svcs Company | 49.40 | 48.62 | 49.18 | 4.3K | 0.02 | | 0.04 | |
| PFM | Dividend Achievers Invesco ETF | 52.90 | 52.54 | 52.69 | 16.7K | -0.17 | | 0.32 | |
| PFOE | | 26.25 | 26.07 | 26.11 | 3.9K | -0.20 | | 0.77 | |
| PFSA | Profusa Inc | 0.0930 | 0.0800 | 0.0812 | 6.21M | -0.0061 | | 6.89 | |
| PFX | Phenixfin Corp Pr | 44.51 | 43.23 | 43.61 | 1.6K | -0.82 | | 1.83 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.81 | 23.71 | 23.81 | 3.5K | 0.00 | | 0.00 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.39 | 10.40 | 7.6K | 0.01 | | 0.13 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2101 | 0.2200 | 3.4K | 0.0198 | | 9.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.58 | 10.50 | 10.58 | 3.1K | 0.02 | | 0.19 | |
| PGC | Peapack Gladstone FI | 28.68 | 27.91 | 28.22 | 15.9K | -0.12 | | 0.42 | |
| PGEN | Precigen Inc | 4.250 | 3.930 | 4.180 | 2.89M | 0.035 | | 0.85 | |
| PGJ | Golden Dragon China Invesco ETF | 30.51 | 30.12 | 30.12 | 10.1K | -0.61 | | 1.98 | |
| PGNY | Progyny Inc | 28.75 | 25.18 | 25.24 | 1.72M | -3.19 | | 11.20 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.47 | 23.71 | 24.17 | 1.81M | -0.54 | | 2.18 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3899 | 0.3361 | 0.3361 | 9.0K | -0.0139 | | 3.97 | |
| PHAR | Pharming Group N.V. ADR | 18.50 | 17.76 | 18.06 | 22.3K | -0.76 | | 4.05 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.71 | 14.20 | 15.63 | 875.8K | 1.16 | | 8.02 | |
| PHIO | Phio Pharmaceuticals Corp | 1.180 | 1.140 | 1.175 | 103.3K | -0.010 | | 0.84 | |
| PHO | Water Resources Invesco ETF | 73.25 | 72.65 | 73.08 | 46.0K | 0.07 | | 0.10 | |
| PHOE | Phoenix Asia Holdings Limited | 16.20 | 15.87 | 15.87 | 200 | -0.12 | | 0.75 | |
| PHUN | Phunware Inc | 2.000 | 1.950 | 1.965 | 94.0K | -0.040 | | 2.00 | |
| PHVS | Pharvaris N.V. | 26.20 | 25.28 | 26.00 | 108.9K | -0.10 | | 0.38 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 209.0 | 199.1 | 199.5 | 191.7K | -3.9 | | 1.90 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.46 | 22.34 | 22.46 | 72.6K | 0.11 | | 0.49 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.10 | 24.91 | 24.97 | 15.5K | -0.09 | | 0.36 | |
| PIII | P3 Health Partners Inc | 3.150 | 2.960 | 3.040 | 868 | 0.090 | | 3.05 | |
| PIIIW | P3 Health Partners Inc WT | 0.0097 | 0.0080 | 0.0097 | 2.1K | 0.0000 | | 0.00 | |
| PIO | Global Water Invesco ETF | 45.64 | 45.50 | 45.50 | 862 | -0.36 | | 0.78 | |
| PIZ | DWA Developed Markets Momentum Invesco | 50.95 | 50.57 | 50.67 | 47.2K | -0.27 | | 0.53 | |
| PKBK | Parke Bancorp Inc | 25.08 | 24.59 | 24.75 | 28.6K | 0.02 | | 0.08 | |
| PKOH | Park Ohio Holdings Corp | 23.14 | 21.88 | 23.01 | 8.1K | 0.26 | | 1.12 | |
| PKW | Buyback Achievers Invesco ETF | 138.1 | 137.2 | 137.4 | 65.3K | -0.6 | | 0.44 | |
| PLAB | Photronics Inc | 34.80 | 33.00 | 33.36 | 621.8K | -0.29 | | 0.86 | |
| PLAY | | 18.23 | 17.53 | 17.97 | 500.2K | 0.26 | | 1.47 | |
| PLBC | Plumas Bancorp | 45.23 | 44.75 | 44.80 | 1.4K | 0.16 | | 0.36 | |
| PLBL | Polibeli Group Ltd Cl A | 10.53 | 10.53 | 10.53 | 151 | -0.27 | | 2.50 | |
| PLBY | Playboy Inc | 1.905 | 1.840 | 1.865 | 308.2K | 0.015 | | 0.81 | |
| PLCE | | 4.840 | 4.380 | 4.410 | 467.1K | -0.310 | | 6.58 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.49 | 10.44 | 10.47 | 810 | 0.00 | | 0.02 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3400 | 0.2860 | 0.3058 | 20.2K | -0.0144 | | 4.50 | |
| PLMR | Palomar Holdings Inc | 130.6 | 126.2 | 127.6 | 41.9K | -2.9 | | 2.23 | |
| PLPC | Preformed Line Prd | 248.9 | 237.8 | 239.4 | 22.3K | -3.2 | | 1.32 | |
| PLRX | Pliant Therapeutics Inc | 1.340 | 1.270 | 1.290 | 1.07M | -0.035 | | 2.64 | |
| PLRZ | Polyrizon Ltd | 14.95 | 13.00 | 13.89 | 115.9K | 0.11 | | 0.80 | |
| PLSE | Pulse Biosciences CS | 14.63 | 13.81 | 14.10 | 104.8K | -0.42 | | 2.88 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 14.29 | 13.84 | 14.14 | 11.9K | -0.07 | | 0.48 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.617 | 6.435 | 6.510 | 40.31M | 0.015 | | 0.23 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 26.85 | 25.50 | 26.26 | 142.7K | -0.16 | | 0.61 | |
| PLTK | Playtika Holding Corp | 3.715 | 3.620 | 3.675 | 670.4K | 0.050 | | 1.38 | |
| PLTR | Palantir Technologies Inc Cl A | 181.1 | 176.1 | 178.9 | 19.62M | -0.4 | | 0.24 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 75.52 | 71.44 | 73.70 | 631.8K | -0.38 | | 0.51 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 24.74 | 23.44 | 23.98 | 701.5K | 0.12 | | 0.50 | |
| PLUG | Plug Power Inc | 2.388 | 2.250 | 2.285 | 76.32M | 0.005 | | 0.22 | |
| PLUL | | 15.94 | 14.91 | 15.02 | 3.4K | 0.00 | | NaN | |
| PLUR | Pluri Inc | 3.256 | 3.000 | 3.237 | 5.3K | 0.107 | | 3.41 | |
| PLUS | Eplus Inc | 90.36 | 87.64 | 88.81 | 32.9K | 0.27 | | 0.30 | |
| PLUT | Plutus Financial Group Limited | 3.200 | 3.110 | 3.200 | 4.8K | 0.010 | | 0.31 | |
| PLXS | Plexus Corp | 172.5 | 160.1 | 172.4 | 193.1K | 12.0 | | 7.47 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 18.46 | 18.23 | 18.39 | 11.6K | -0.01 | | 0.06 | |
| PMAX | Powell Max Limited Cl A | 3.450 | 1.790 | 2.560 | 15.83M | 0.730 | | 40.56 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.01 | 49.92 | 49.96 | 31.4K | -0.05 | | 0.09 | |
| PMCB | Pharmacyte Biotech Inc | 0.9271 | 0.8400 | 0.9225 | 234.3K | 0.0511 | | 5.95 | |
| PMEC | Primech Holdings Ltd | 1.100 | 0.982 | 1.030 | 24.6K | 0.030 | | 3.06 | |
| PMN | Promis Neurosciences Inc | 8.365 | 8.150 | 8.160 | 2.1K | -0.050 | | 0.61 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.43 | 10.36 | 10.43 | 33.2K | 0.07 | | 0.68 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.80 | 10.66 | 10.66 | 400 | -0.04 | | 0.37 | |
| PMTRW | Perimeter Acquisition Corp I WT | 1.0000 | 0.9250 | 0.9501 | 74.3K | -0.0050 | | 0.52 | |
| PMTS | CPI Card Group | 14.06 | 13.53 | 13.60 | 11.5K | -0.03 | | 0.22 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.190 | 1.160 | 1.165 | 166.7K | -0.010 | | 0.85 | |
| PN | Skycorp Solar Group Limited | 0.8398 | 0.8000 | 0.8101 | 31.0K | 0.0350 | | 4.46 | |
| PNBK | Patriot Natl Bncp | 1.650 | 1.560 | 1.560 | 106.6K | -0.080 | | 4.88 | |
| PNFP | Pinnacle Finl Ptnrs | 96.03 | 93.40 | 95.25 | 1.69M | -0.35 | | 0.37 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.11 | 24.81 | 24.97 | 11.7K | -0.08 | | 0.32 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.43 | 53.58 | 53.87 | 39.0K | -0.39 | | 0.71 | |
| PNRG | Primeenergy Corp | 186.7 | 178.9 | 179.2 | 23.4K | -2.9 | | 1.56 | |
| PNTG | The Pennant Group Inc | 29.00 | 28.37 | 28.73 | 96.5K | -0.11 | | 0.38 | |
| POCI | Precision Optics Corp Inc | 4.250 | 4.130 | 4.250 | 9.7K | 0.070 | | 1.67 | |
| PODC | Podcastone Inc | 2.679 | 2.370 | 2.530 | 51.8K | -0.080 | | 3.07 | |
| PODD | Insulet Corp | 283.4 | 277.0 | 278.2 | 356.1K | -0.4 | | 0.14 | |
| POET | Poet Technologies Inc | 7.590 | 6.940 | 7.150 | 4.58M | -0.070 | | 0.97 | |
| POLA | Polar Power Inc | 2.050 | 1.680 | 1.730 | 107.8K | -0.290 | | 14.29 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.55 | 10.54 | 10.55 | 225 | 0.01 | | 0.09 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2900 | 0.2900 | 0.2900 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3500 | 0.3008 | 0.3180 | 288.2K | -0.0019 | | 0.59 | |
| PONY | Pony AI Inc ADR | 17.40 | 15.45 | 15.73 | 6.2M | -1.66 | | 9.55 | |
| POOL | Pool Corp | 262.4 | 256.5 | 262.1 | 493.8K | 3.5 | | 1.36 | |
| POWI | Power Integratn | 42.16 | 40.70 | 40.92 | 276.5K | -0.64 | | 1.54 | |
| POWL | Powell Inds Inc | 402.0 | 385.0 | 399.2 | 243.5K | 12.6 | | 3.26 | |
| POWW | Outdoor Holding Company | 1.970 | 1.910 | 1.925 | 356.3K | 0.010 | | 0.52 | |
| POWWP | Ammo Inc 8.75% Series A | 24.16 | 24.10 | 24.10 | 616 | -0.05 | | 0.23 | |
| PPBT | Purple Biotech Ltd ADR | 0.6961 | 0.6500 | 0.6692 | 44.6K | -0.0125 | | 1.84 | |
| PPC | | 40.45 | 39.78 | 40.42 | 408.2K | 0.36 | | 0.90 | |
| PPCB | Propanc Biopharma Inc | 0.4700 | 0.4316 | 0.4408 | 76.3K | -0.0196 | | 4.33 | |
| PPH | Vaneck Pharmaceutical ETF | 106.1 | 104.9 | 105.5 | 161.9K | -0.2 | | 0.15 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.76 | 19.66 | 19.72 | 27.4K | 0.12 | | 0.61 | |
| PPIH | Perma-Pipe International Holdings Inc | 33.46 | 32.00 | 32.53 | 83.8K | 0.40 | | 1.24 | |
| PPSI | Pioneer Power Solutions | 5.240 | 4.861 | 4.942 | 87.3K | -0.100 | | 1.99 | |
| PPTA | Perpetua Resources Corp | 32.20 | 30.56 | 31.03 | 1.27M | -0.03 | | 0.10 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.73 | 28.73 | 28.68 | 0 | 0.05 | | 0.17 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.59 | 29.45 | 29.50 | 57.0K | -0.03 | | 0.09 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.27 | 29.27 | 29.15 | 0 | 0.12 | | 0.40 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.91 | 28.91 | 28.88 | 0 | 0.03 | | 0.09 | |
| PRAA | Pra Group Inc | 16.79 | 16.45 | 16.58 | 76.6K | -0.12 | | 0.72 | |
| PRAX | Praxis Precision Medicines Inc | 281.6 | 270.0 | 280.9 | 272.4K | 5.1 | | 1.85 | |
| PRCH | Porch Group Inc | 9.800 | 9.050 | 9.190 | 615.2K | -0.490 | | 5.06 | |
| PRCT | Procept Biorobotics Corp | 31.94 | 30.21 | 30.59 | 489.2K | -0.75 | | 2.39 | |
| PRDO | Perdoceo Education Corp | 32.16 | 31.47 | 31.62 | 157.7K | -0.38 | | 1.19 | |
| PRE | Prenetics Global Limited Class A | 16.20 | 15.65 | 15.89 | 159.5K | 0.00 | | 0.00 | |
| PRENW | Prenetics Global Limited WT | 0.0289 | 0.0203 | 0.0285 | 3.3K | 0.0012 | | 4.40 | |
| PRFX | Painreform Ltd | 0.8400 | 0.7700 | 0.8087 | 93.7K | 0.0059 | | 0.73 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.60 | 48.26 | 48.40 | 43.4K | -0.06 | | 0.12 | |
| PRGS | Progress Software | 43.85 | 42.09 | 42.21 | 157.7K | -1.64 | | 3.74 | |
| PRHI | Presurance Holdings Inc | 0.6884 | 0.6455 | 0.6500 | 16.2K | 0.0046 | | 0.71 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.40 | 18.91 | 19.40 | 400 | -0.03 | | 0.15 | |
| PRLD | Prelude Therapeutics Inc | 2.260 | 2.050 | 2.225 | 318.4K | 0.040 | | 1.82 | |
| PRME | Prime Medicine Inc | 4.350 | 4.040 | 4.170 | 2.54M | -0.130 | | 3.03 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 25.07 | 25.01 | 25.03 | 18.1K | -0.13 | | 0.51 | |
| PRN | DWA Industrials Momentum Invesco ETF | 192.0 | 190.8 | 191.7 | 6.9K | 2.1 | | 1.13 | |
| PROF | Profound Medical Corp | 8.950 | 8.300 | 8.370 | 599.9K | -0.280 | | 3.23 | |
| PROK | Prokidney Corp | 2.370 | 2.200 | 2.300 | 1.41M | -0.040 | | 1.72 | |
| PROP | Prairie Operating CO | 2.040 | 1.820 | 1.990 | 2.3M | 0.085 | | 4.49 | |
| PROV | Provident Financial | 16.17 | 15.93 | 16.02 | 1.1K | -0.04 | | 0.25 | |
| PRPH | Prophase Labs Inc | 0.2070 | 0.1740 | 0.1998 | 490.7K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7598 | 0.7011 | 0.7598 | 486.4K | 0.0169 | | 2.28 | |
| PRPO | Precipio Inc | 28.26 | 25.00 | 25.71 | 2.4K | -0.35 | | 1.35 | |
| PRQR | Proqr Therapeutics | 1.710 | 1.610 | 1.650 | 530.7K | -0.040 | | 2.38 | |
| PRSO | Peraso Inc | 1.0200 | 0.9400 | 1.0000 | 356.5K | 0.0658 | | 6.97 | |
| PRTA | Prothena Corp | 9.060 | 8.700 | 8.985 | 297.0K | 0.070 | | 0.79 | |
| PRTC | Puretech Health Plc ADR | 18.18 | 17.00 | 18.10 | 1.8K | 0.25 | | 1.40 | |
| PRTH | Priority Techno Holdings Inc | 5.885 | 5.700 | 5.770 | 172.5K | -0.090 | | 1.54 | |
| PRTS | U.S. Auto Parts Netw | 0.5744 | 0.5200 | 0.5462 | 865.2K | 0.0160 | | 2.98 | |
| PRVA | Privia Health Group Inc | 24.01 | 22.84 | 23.05 | 304.3K | -0.37 | | 1.58 | |
| PRZO | Parazero Technologies Ltd | 1.410 | 1.280 | 1.370 | 1.24M | 0.070 | | 5.34 | |
| PSC | Resources Prospect Ltd | 60.76 | 60.19 | 60.48 | 137.8K | -0.12 | | 0.20 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.78 | 31.50 | 31.69 | 9.7K | 0.06 | | 0.20 | |
| PSCD | S&P Smallcap Consumer Discretionary | 114.8 | 114.8 | 114.8 | 300 | 0.7 | | 0.61 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 46.39 | 45.64 | 46.07 | 6.5K | 0.85 | | 1.87 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.87 | 58.45 | 58.47 | 1.5K | -0.55 | | 0.93 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.13 | 44.51 | 44.58 | 5.6K | -0.55 | | 1.22 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 162.5 | 161.4 | 162.3 | 1.9K | 0.0 | | 0.02 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 92.50 | 92.35 | 92.35 | 200 | 0.16 | | 0.17 | |
| PSCT | S&P Smallcap Information Technology | 61.46 | 60.50 | 60.96 | 19.6K | 0.45 | | 0.75 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.47 | 58.30 | 58.47 | 750 | -0.07 | | 0.12 | |
| PSEC | Prospect Capital Corp | 2.860 | 2.785 | 2.805 | 2.49M | -0.010 | | 0.36 | |
| PSET | Principal Price Setters ETF | 77.36 | 77.36 | 77.36 | 295 | -0.60 | | 0.77 | |
| PSHG | Performance Shipping Inc | 2.130 | 2.002 | 2.115 | 91.5K | 0.100 | | 4.98 | |
| PSIG | PS International Group Ltd | 4.390 | 4.280 | 4.330 | 2.7K | 0.040 | | 0.93 | |
| PSIX | Power Solutions International | 74.49 | 71.00 | 73.04 | 229.8K | 1.96 | | 2.76 | |
| PSKY | Paramount Skydance Corporation Cl B | 12.22 | 12.04 | 12.13 | 4.76M | -0.02 | | 0.16 | |
| PSL | DWA Consumer Staples Momentum Invesco | 104.9 | 104.6 | 104.9 | 285 | 0.6 | | 0.54 | |
| PSMT | Pricesmart Inc | 137.8 | 134.4 | 136.7 | 73.4K | 1.2 | | 0.90 | |
| PSNL | Personalis Inc | 9.180 | 8.460 | 8.770 | 834.2K | 0.210 | | 2.45 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 21.33 | 19.17 | 20.36 | 121.1K | 0.75 | | 3.79 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.500 | 4.010 | 4.060 | 5.7K | -0.040 | | 0.98 | |
| PSTR | Peakshares Sector Rotation ETF | 29.35 | 29.29 | 29.29 | 3.4K | -0.09 | | 0.30 | |
| PSTV | Plus Therapeutics Inc | 0.5040 | 0.4700 | 0.4701 | 4.97M | -0.0199 | | 4.06 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.67 | 33.67 | 34.05 | 0 | -0.38 | | 1.12 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0200 | 0.9800 | 0.9900 | 39.9K | -0.0239 | | 2.39 | |
| PTC | Ptc Inc | 171.7 | 168.1 | 169.3 | 288.6K | -2.1 | | 1.20 | |
| PTCT | Ptc Therapeutics | 80.18 | 75.30 | 75.41 | 1.63M | -2.19 | | 2.82 | |
| PTEN | Patterson-Uti Energy | 7.170 | 6.760 | 7.165 | 11.2M | 0.400 | | 5.93 | |
| PTF | DWA Technology Momentum Invesco ETF | 84.34 | 82.78 | 83.64 | 53.7K | 1.29 | | 1.56 | |
| PTGX | Protagonist Therapeutics Inc | 82.74 | 79.64 | 81.34 | 497.5K | 1.11 | | 1.38 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 48.95 | 48.16 | 48.93 | 22.0K | 0.07 | | 0.14 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5261 | 0.4100 | 0.4256 | 83.2K | -0.0200 | | 4.44 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 27.46 | 25.98 | 26.83 | 1.75M | -0.16 | | 0.57 | |
| PTIX | Protagenic Therapeutics Inc | 0.6600 | 0.5000 | 0.6150 | 11.2K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0100 | 0.0023 | 0.0100 | 14.7K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1209 | 0.1025 | 0.1133 | 1.84M | 0.0036 | | 3.22 | |
| PTLO | | 5.400 | 5.090 | 5.191 | 2.14M | -0.080 | | 1.52 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.54 | 79.88 | 80.17 | 29.7K | -0.18 | | 0.22 | |
| PTON | Peloton Interactive Inc | 7.020 | 6.570 | 7.020 | 12.19M | 0.390 | | 5.90 | |
| PTRN | Pattern Group Inc Series A | 13.89 | 13.10 | 13.50 | 455.2K | 0.08 | | 0.60 | |
| PUBM | Pubmatic Inc Cl A | 8.640 | 8.270 | 8.355 | 261.1K | -0.240 | | 2.80 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.01 | 43.64 | 43.92 | 2.1K | 0.33 | | 0.76 | |
| PULM | Pulmatrix Inc | 2.380 | 2.290 | 2.350 | 6.3K | -0.020 | | 0.85 | |
| PURR | Hyperliquid Strategies Inc | 3.755 | 3.360 | 3.740 | 2.49M | 0.300 | | 8.70 | |
| PVLA | Palvella Therapeutics Inc | 105.7 | 95.0 | 103.1 | 40.2K | 3.1 | | 3.04 | |
| PWP | Perella Weinberg Partners | 20.26 | 19.13 | 19.14 | 401.7K | -0.39 | | 2.00 | |
| PWRD | Tcw Transform Systems ETF | 101.4 | 100.4 | 101.1 | 30.1K | 0.7 | | 0.65 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.76 | 47.37 | 47.37 | 6.3K | 0.47 | | 1.00 | |
| PXLW | Pixelworks Inc | 6.600 | 6.370 | 6.520 | 25.1K | -0.040 | | 0.61 | |
| PXS | Pyxis Tankers | 3.100 | 2.927 | 3.078 | 73.8K | 0.140 | | 4.78 | |
| PY | Principal Shareholders Yield ETF | 52.94 | 52.54 | 52.65 | 14.9K | -0.32 | | 0.60 | |
| PYPD | Polypid Ltd | 4.770 | 4.230 | 4.430 | 61.3K | -0.240 | | 5.16 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.75 | 10.29 | 10.39 | 307.0K | -0.26 | | 2.44 | |
| PYPL | Paypal Holdings | 57.58 | 56.28 | 56.55 | 10.98M | -0.73 | | 1.27 | |
| PYXS | Pyxis Oncology Inc | 2.150 | 1.852 | 1.870 | 1.77M | -0.190 | | 9.18 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 124.3 | 123.0 | 123.0 | 1.5K | -0.1 | | 0.08 | |
| PZZA | | 38.35 | 37.28 | 37.49 | 543.3K | -0.60 | | 1.57 | |