| PAA | Plains All American Pipeline LP | 17.50 | 17.44 | 17.45 | 1.7K | 0.04 | | 0.23 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 63.89 | 63.69 | 63.85 | 41.1K | 0.22 | | 0.34 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.22 | 73.22 | 73.22 | 0 | 0.25 | | 0.35 | |
| PACB | Pacific Biosciences | 2.320 | 2.270 | 2.280 | 24.9K | -0.040 | | 1.72 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.11 | 10.11 | 10.11 | 400 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.31 | 10.31 | 10.31 | 100 | 0.00 | | 0.00 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.3026 | 0.3026 | 0.3026 | 988 | 0.0330 | | 12.24 | |
| PAGP | Plains Gp Holdings LP | 18.68 | 18.60 | 18.68 | 700 | 0.14 | | 0.76 | |
| PAHC | Phibro Anl Htlh A | 42.00 | 41.84 | 41.88 | 319 | 0.00 | | 0.00 | |
| PAL | Proficient Auto Logistics Inc | 8.250 | 8.105 | 8.160 | 47.9K | 0.010 | | 0.12 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.42 | 23.35 | 23.42 | 1.7K | -0.61 | | 2.53 | |
| PALI | Palisade Bio Inc | 2.110 | 2.010 | 2.010 | 91.8K | -0.100 | | 4.74 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 20.71 | 20.64 | 20.64 | 598 | -0.29 | | 1.36 | |
| PAMT | Pamt Corp | 9.325 | 8.900 | 8.980 | 3.9K | -0.100 | | 1.10 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 13.38 | 12.88 | 13.33 | 27.2K | 0.65 | | 5.15 | |
| PANL | Pangaea Logistics So | 7.090 | 7.090 | 7.090 | 200 | 0.070 | | 1.00 | |
| PANW | Palo Alto Networks Inc | 190.5 | 188.0 | 189.1 | 5.7K | -1.0 | | 0.54 | |
| PASG | Passage Bio Inc | 9.200 | 8.469 | 8.830 | 5.5K | -0.160 | | 1.78 | |
| PASW | Ping An Biomedical CO Ltd | 0.4196 | 0.4100 | 0.4100 | 2.8K | -0.0468 | | 10.25 | |
| PATK | Patrick Inds Inc | 108.5 | 106.9 | 108.2 | 88.0K | 0.7 | | 0.60 | |
| PATN | Patent Leaders ETF | 26.66 | 26.54 | 26.63 | 200 | -0.01 | | 0.03 | |
| PAVM | Pavmed Inc | 0.3900 | 0.3370 | 0.3500 | 3.9K | -0.0189 | | 5.12 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.0500 | 0.8700 | 0.8751 | 49.6K | -0.1749 | | 16.66 | |
| PAX | Patria Investments Ltd Cl A | 15.59 | 15.19 | 15.59 | 2.6K | 0.52 | | 3.45 | |
| PAYO | Payoneer Global Inc | 5.780 | 5.720 | 5.780 | 10.0K | 0.000 | | 0.00 | |
| PAYS | Paysign Inc | 5.160 | 5.160 | 5.160 | 400 | -0.050 | | 0.96 | |
| PAYX | Paychex Inc | 112.2 | 111.2 | 111.7 | 870.1K | 0.3 | | 0.25 | |
| PBBK | Pb Bankshares Inc | 21.52 | 21.27 | 21.50 | 1.6K | -0.22 | | 1.01 | |
| PBEU | | 26.50 | 26.50 | 26.50 | 500 | 0.00 | | NaN | |
| PBFS | Pioneer Bancorp Inc | 13.48 | 13.26 | 13.30 | 4.6K | -0.09 | | 0.67 | |
| PBHC | Pathfinder Bcp MD | 14.00 | 13.93 | 14.00 | 1.6K | -0.25 | | 1.75 | |
| PBM | Psyence Biomedical Ltd | 1.600 | 1.490 | 1.530 | 4.9K | -0.005 | | 0.33 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0330 | 0.0241 | 0.0250 | 3.5K | 0.0000 | | 0.00 | |
| PBOG | | 25.25 | 25.25 | 25.25 | 100 | 0.00 | | NaN | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.55 | 28.55 | 28.55 | 175 | 0.08 | | 0.26 | |
| PBYI | Puma Biotechnology | 4.950 | 4.950 | 4.950 | 280 | -0.100 | | 1.98 | |
| PCAP | Procap Acquisition Corp Cl A | 10.21 | 10.16 | 10.21 | 333 | 0.05 | | 0.44 | |
| PCAPU | Procap Acquisition Corp | 10.36 | 10.34 | 10.34 | 1.3K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.5313 | 0.5200 | 0.5200 | 3.7K | -0.0154 | | 2.88 | |
| PCAR | Paccar Inc | 105.4 | 105.4 | 105.4 | 240 | 0.0 | | 0.00 | |
| PCB | Pcb Bancorp | 21.94 | 21.61 | 21.72 | 6.4K | -0.35 | | 1.59 | |
| PCH | Potlatch Corp | 40.39 | 39.86 | 40.24 | 113.5K | 0.23 | | 0.57 | |
| PCLA | Picocela Inc ADR | 0.2917 | 0.2917 | 0.2917 | 700 | 0.0000 | | 0.00 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.32 | 50.23 | 50.27 | 3.2K | -0.04 | | 0.08 | |
| PCRX | Pacira Pharm Inc | 24.50 | 23.36 | 23.57 | 223.9K | -0.24 | | 1.01 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2690 | 0.2501 | 0.2589 | 40.8K | -0.0001 | | 0.04 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.79 | 10.79 | 10.79 | 100 | 0.04 | | 0.37 | |
| PCT | Purecycle Technologies Inc | 8.800 | 8.597 | 8.600 | 2.0K | -0.200 | | 2.27 | |
| PCTTW | Purecycle Technologies Inc WT | 1.280 | 1.080 | 1.195 | 11.7K | -0.005 | | 0.42 | |
| PCTY | Paylocity Holdings Corp | 148.2 | 146.6 | 147.5 | 106.4K | 0.4 | | 0.26 | |
| PCVX | Vaxcyte Inc | 46.00 | 43.52 | 43.52 | 22.4K | -6.09 | | 12.28 | |
| PCYO | Pure Cycle Corp | 11.55 | 11.29 | 11.38 | 15.3K | -0.02 | | 0.18 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.15 | 34.88 | 35.12 | 1.4K | 0.36 | | 1.04 | |
| PDBC | Optimum Yield Diversified Commodity | 13.97 | 13.73 | 13.93 | 21.3K | 0.18 | | 1.31 | |
| PDD | Pdd Holdings Inc | 117.4 | 116.3 | 116.7 | 33.1K | 0.6 | | 0.50 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 30.95 | 29.80 | 30.12 | 770 | -0.01 | | 0.05 | |
| PDEX | Pro-Dex Inc | 37.73 | 35.22 | 36.44 | 9.6K | -0.32 | | 0.87 | |
| PDFS | Pdf Solutions Inc | 27.36 | 26.82 | 27.10 | 63.7K | 0.26 | | 0.97 | |
| PDLB | Ponce Financial Group Inc | 16.01 | 15.85 | 15.94 | 28.4K | -0.03 | | 0.19 | |
| PDP | DWA Momentum Invesco ETF | 117.4 | 116.7 | 117.4 | 4.1K | 1.2 | | 1.06 | |
| PDSB | Pds Biotechnology Corp | 0.7777 | 0.7627 | 0.7627 | 4.7K | -0.0083 | | 1.08 | |
| PDYN | Palladyne AI Corp | 5.700 | 5.440 | 5.600 | 17.2K | -0.100 | | 1.75 | |
| PDYNW | Palladyne AI Corp WT | 0.1000 | 0.0825 | 0.0849 | 86.1K | -0.0002 | | 0.24 | |
| PEBK | Peoples Bancorp NC | 33.28 | 32.75 | 32.75 | 1.1K | 0.13 | | 0.40 | |
| PEBO | Peoples Bancorp Inc | 29.50 | 29.50 | 29.50 | 100 | -0.13 | | 0.44 | |
| PECO | Phillips Edison & Company Inc | 35.54 | 35.19 | 35.50 | 344.8K | 0.14 | | 0.40 | |
| PEGA | Pegasystems Inc | 50.36 | 50.36 | 50.36 | 190 | -4.41 | | 8.05 | |
| PELI | Pelican Acquisition Corp | 10.12 | 10.12 | 10.12 | 122 | -0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2700 | 0.2400 | 0.2400 | 2.0K | -0.0040 | | 1.64 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 20.13 | 20.13 | 20.13 | 419 | -0.10 | | 0.49 | |
| PENN | Penn Entertainment Inc | 14.76 | 14.61 | 14.61 | 1.3K | -0.23 | | 1.55 | |
| PEP | Pepsico Inc | 149.2 | 148.7 | 148.9 | 4.2K | 0.1 | | 0.09 | |
| PEPG | Pepgen Inc | 6.440 | 6.410 | 6.440 | 636 | 0.000 | | 0.00 | |
| PEPS | Parametric Equity Plus ETF | 29.41 | 29.41 | 29.41 | 0 | 0.10 | | 0.34 | |
| PERI | Perion Network Ltd | 10.08 | 10.06 | 10.06 | 3.5K | -0.16 | | 1.57 | |
| PESI | Perma-Fix Envir | 12.59 | 12.26 | 12.26 | 35.4K | -0.13 | | 1.05 | |
| PETS | Petmed Express Inc | 1.863 | 1.863 | 1.863 | 195 | 0.113 | | 6.47 | |
| PETZ | Tdh Holdings Inc | 1.0000 | 0.9917 | 0.9917 | 7.8K | -0.0048 | | 0.48 | |
| PEY | High Yield Equity Dividend Achievers | 20.60 | 20.60 | 20.60 | 758 | 0.04 | | 0.19 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 98.94 | 98.58 | 98.94 | 200 | 0.13 | | 0.13 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.380 | 2.330 | 2.330 | 1.1K | -0.020 | | 0.85 | |
| PFBC | Preferred Bank LA | 95.16 | 94.35 | 94.41 | 16.0K | -0.47 | | 0.50 | |
| PFF | US Preferred Stock Ishares ETF | 30.95 | 30.66 | 30.95 | 8.1K | 0.00 | | 0.00 | |
| PFG | Principal Financial Group Inc | 85.04 | 85.04 | 85.04 | 117 | 0.22 | | 0.26 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.04 | 56.89 | 57.04 | 809 | 0.44 | | 0.78 | |
| PFIS | Peoples Finl Svcs Company | 49.25 | 48.49 | 48.79 | 11.0K | -0.70 | | 1.41 | |
| PFM | Dividend Achievers Invesco ETF | 52.05 | 51.95 | 52.05 | 2.1K | 0.21 | | 0.41 | |
| PFSA | Profusa Inc | 0.1850 | 0.1613 | 0.1670 | 565.1K | -0.0023 | | 1.36 | |
| PFX | Phenixfin Corp Pr | 42.44 | 41.00 | 42.44 | 478 | -0.31 | | 0.72 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.51 | 23.44 | 23.44 | 1.5K | -0.03 | | 0.13 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.34 | 10.34 | 10.34 | 100 | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.3001 | 0.2601 | 0.3001 | 500 | 0.0491 | | 19.56 | |
| PGC | Peapack Gladstone FI | 27.21 | 26.76 | 27.00 | 35.2K | 0.05 | | 0.19 | |
| PGEN | Precigen Inc | 3.870 | 3.760 | 3.785 | 6.2K | -0.045 | | 1.17 | |
| PGJ | Golden Dragon China Invesco ETF | 30.09 | 29.89 | 30.01 | 7.6K | 0.15 | | 0.49 | |
| PGNY | Progyny Inc | 27.05 | 26.33 | 26.37 | 340.6K | -0.33 | | 1.24 | |
| PGY | Pagaya Technologies Ltd Cl A | 24.72 | 23.61 | 23.89 | 66.0K | -1.06 | | 4.25 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3756 | 0.3756 | 0.3756 | 532 | -0.0456 | | 10.83 | |
| PHAR | Pharming Group N.V. ADR | 17.81 | 16.70 | 17.50 | 23.0K | -0.25 | | 1.41 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.91 | 15.58 | 15.91 | 2.8K | 0.29 | | 1.86 | |
| PHIO | Phio Pharmaceuticals Corp | 1.320 | 1.240 | 1.240 | 3.4K | -0.020 | | 1.59 | |
| PHO | Water Resources Invesco ETF | 72.57 | 72.57 | 72.57 | 100 | 0.18 | | 0.25 | |
| PHOE | Phoenix Asia Holdings Limited | 14.50 | 14.06 | 14.12 | 2.2K | -1.08 | | 7.11 | |
| PHUN | Phunware Inc | 2.050 | 2.040 | 2.050 | 3.2K | -0.020 | | 0.97 | |
| PHVS | Pharvaris N.V. | 28.50 | 27.50 | 28.00 | 110.7K | 0.66 | | 2.38 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 175.6 | 169.6 | 171.9 | 163.7K | -0.9 | | 0.54 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.95 | 21.80 | 21.93 | 28.8K | 0.14 | | 0.64 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.23 | 24.08 | 24.15 | 5.0K | 0.18 | | 0.74 | |
| PIII | P3 Health Partners Inc | 5.611 | 5.166 | 5.400 | 1.4K | -0.200 | | 3.57 | |
| PIIIW | P3 Health Partners Inc WT | 0.0092 | 0.0070 | 0.0092 | 59.0K | 0.0008 | | 9.52 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 45.20 | 45.06 | 45.13 | 2.5K | -0.05 | | 0.11 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.11 | 47.78 | 48.04 | 8.8K | 0.26 | | 0.55 | |
| PKBK | Parke Bancorp Inc | 23.02 | 22.77 | 22.89 | 5.7K | -0.03 | | 0.11 | |
| PKOH | Park Ohio Holdings Corp | 21.47 | 20.74 | 21.41 | 20.5K | 0.75 | | 3.63 | |
| PKW | Buyback Achievers Invesco ETF | 133.1 | 132.5 | 132.6 | 2.8K | 0.4 | | 0.30 | |
| PLAB | Photronics Inc | 22.60 | 22.44 | 22.45 | 671 | -0.46 | | 2.01 | |
| PLAY | | 17.30 | 17.25 | 17.25 | 450 | -0.24 | | 1.37 | |
| PLBC | Plumas Bancorp | 43.80 | 43.05 | 43.41 | 5.3K | -0.02 | | 0.05 | |
| PLBL | Polibeli Group Ltd Cl A | 10.50 | 10.32 | 10.32 | 700 | 0.32 | | 3.18 | |
| PLBY | Playboy Inc | 1.948 | 1.883 | 1.883 | 12.3K | -0.038 | | 1.95 | |
| PLCE | | 7.910 | 7.910 | 7.910 | 474 | -0.010 | | 0.13 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.39 | 10.39 | 10.39 | 426 | 0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3581 | 0.3400 | 0.3400 | 15.3K | -0.0400 | | 10.53 | |
| PLMR | Palomar Holdings Inc | 125.3 | 123.3 | 124.2 | 53.7K | 0.3 | | 0.21 | |
| PLPC | Preformed Line Prd | 205.3 | 202.0 | 205.3 | 6.5K | 0.3 | | 0.15 | |
| PLRX | Pliant Therapeutics Inc | 1.630 | 1.560 | 1.560 | 1.3K | -0.050 | | 3.11 | |
| PLRZ | Polyrizon Ltd | 3.250 | 3.138 | 3.220 | 1.2K | 0.010 | | 0.31 | |
| PLSE | Pulse Biosciences CS | 14.18 | 13.61 | 13.69 | 56.2K | -0.10 | | 0.73 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 14.25 | 13.97 | 14.25 | 15.2K | 0.49 | | 3.57 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.250 | 7.120 | 7.180 | 146.1K | 0.140 | | 1.99 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 27.79 | 26.72 | 27.79 | 7.6K | -0.57 | | 2.01 | |
| PLTK | Playtika Holding Corp | 4.040 | 4.000 | 4.040 | 1.3K | -0.010 | | 0.25 | |
| PLTR | Palantir Technologies Inc Cl A | 168.5 | 163.7 | 165.3 | 389.6K | -3.2 | | 1.87 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 79.39 | 76.24 | 77.80 | 38.6K | -3.05 | | 3.77 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.600 | 7.300 | 7.450 | 512.0K | 0.270 | | 3.76 | |
| PLUG | Plug Power Inc | 2.010 | 1.950 | 1.960 | 1.11M | -0.050 | | 2.49 | |
| PLUR | Pluri Inc | 3.899 | 3.700 | 3.771 | 6.1K | -0.039 | | 1.01 | |
| PLUS | Eplus Inc | 89.38 | 89.38 | 89.38 | 100 | -0.22 | | 0.25 | |
| PLUT | Plutus Financial Group Limited | 3.410 | 3.385 | 3.410 | 1.0K | -0.060 | | 1.73 | |
| PLXS | Plexus Corp | 142.0 | 142.0 | 142.0 | 224 | -1.0 | | 0.66 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 19.62 | 19.62 | 19.62 | 979 | -0.40 | | 2.00 | |
| PMAX | Powell Max Limited Cl A | 1.850 | 1.760 | 1.850 | 533 | 0.010 | | 0.54 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.41 | 49.77 | 49.94 | 143.8K | -0.09 | | 0.18 | |
| PMCB | Pharmacyte Biotech Inc | 0.7501 | 0.6900 | 0.7235 | 37.5K | -0.0501 | | 6.48 | |
| PMEC | Primech Holdings Ltd | 1.040 | 1.040 | 1.040 | 120 | 0.000 | | 0.00 | |
| PMN | Promis Neurosciences Inc | 7.400 | 6.390 | 6.570 | 4.9K | -0.190 | | 2.81 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.37 | 10.29 | 10.31 | 10.0K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.01 | 10.76 | 10.87 | 2.9K | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9000 | 0.8800 | 0.8800 | 700 | -0.0200 | | 2.22 | |
| PMTS | CPI Card Group | 13.79 | 13.39 | 13.51 | 8.6K | -0.17 | | 1.24 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.360 | 1.320 | 1.330 | 175.0K | -0.020 | | 1.49 | |
| PN | Skycorp Solar Group Limited | 0.7900 | 0.7900 | 0.7900 | 786 | 0.0000 | | 0.00 | |
| PNBK | Patriot Natl Bncp | 1.440 | 1.350 | 1.430 | 108.9K | 0.050 | | 3.62 | |
| PNFP | Pinnacle Finl Ptnrs | 92.43 | 91.50 | 91.86 | 199.1K | -0.24 | | 0.26 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.15 | 24.90 | 25.00 | 4.6K | -0.03 | | 0.12 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.11 | 53.80 | 54.11 | 6.2K | 0.50 | | 0.93 | |
| PNRG | Primeenergy Corp | 183.0 | 183.0 | 183.0 | 210 | -0.6 | | 0.33 | |
| PNTG | The Pennant Group Inc | 28.23 | 27.40 | 27.70 | 71.1K | -0.39 | | 1.39 | |
| POAI | Predictive Oncology Inc | 6.246 | 5.920 | 6.005 | 3.0K | 0.105 | | 1.78 | |
| POCI | Precision Optics Corp Inc | 4.850 | 4.600 | 4.690 | 11.3K | 0.050 | | 1.08 | |
| PODC | Podcastone Inc | 2.690 | 2.400 | 2.470 | 9.5K | 0.000 | | 0.00 | |
| PODD | Insulet Corp | 328.3 | 324.3 | 327.2 | 151.6K | 0.4 | | 0.12 | |
| POET | Poet Technologies Inc | 4.940 | 4.650 | 4.710 | 133.9K | -0.240 | | 4.85 | |
| POLA | Polar Power Inc | 2.390 | 2.250 | 2.330 | 6.5K | -0.020 | | 0.85 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.53 | 10.48 | 10.49 | 6.1K | 0.01 | | 0.10 | |
| POLEU | Andretti Acquisition Corp. II | 10.67 | 10.65 | 10.65 | 300 | 0.16 | | 1.53 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3000 | 0.3000 | 0.3000 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 4.420 | 4.420 | 4.420 | 178 | 0.100 | | 2.31 | |
| PONY | Pony AI Inc ADR | 14.21 | 13.80 | 13.89 | 153.1K | 0.22 | | 1.61 | |
| POOL | Pool Corp | 242.0 | 242.0 | 242.0 | 96 | -1.6 | | 0.66 | |
| POWI | Power Integratn | 33.74 | 33.29 | 33.30 | 248.6K | -0.13 | | 0.39 | |
| POWL | Powell Inds Inc | 318.4 | 316.3 | 316.3 | 263 | -7.0 | | 2.15 | |
| POWW | Outdoor Holding Company | 1.850 | 1.805 | 1.810 | 144.1K | 0.040 | | 2.22 | |
| POWWP | Ammo Inc 8.75% Series A | 24.47 | 24.47 | 24.47 | 100 | 0.10 | | 0.39 | |
| PPBT | Purple Biotech Ltd ADR | 0.8263 | 0.7803 | 0.8100 | 6.7K | -0.0162 | | 1.96 | |
| PPC | | 37.92 | 37.84 | 37.84 | 1.4K | -0.20 | | 0.53 | |
| PPCB | Propanc Biopharma Inc | 0.8936 | 0.8900 | 0.8936 | 916 | 0.0000 | | 0.00 | |
| PPH | Vaneck Pharmaceutical ETF | 103.2 | 102.0 | 102.5 | 211.1K | -0.7 | | 0.63 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.62 | 18.48 | 18.59 | 20.4K | 0.12 | | 0.66 | |
| PPIH | Perma-Pipe International Holdings Inc | 25.88 | 25.36 | 25.70 | 11.9K | 0.17 | | 0.67 | |
| PPSI | Pioneer Power Solutions | 3.840 | 3.700 | 3.810 | 21.0K | 0.130 | | 3.53 | |
| PPTA | Perpetua Resources Corp | 26.00 | 25.55 | 25.96 | 11.9K | 0.22 | | 0.85 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.36 | 28.34 | 28.34 | 2.2K | 0.06 | | 0.22 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.72 | 28.72 | 28.72 | 0 | 0.08 | | 0.28 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.81 | 28.78 | 28.78 | 3.8K | 0.10 | | 0.34 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.48 | 28.48 | 28.48 | 0 | 0.14 | | 0.48 | |
| PRAA | Pra Group Inc | 16.46 | 16.07 | 16.20 | 104.3K | -0.08 | | 0.49 | |
| PRAX | Praxis Precision Medicines Inc | 196.7 | 196.7 | 196.7 | 100 | 0.2 | | 0.10 | |
| PRCH | Porch Group Inc | 9.650 | 9.650 | 9.650 | 850 | -0.040 | | 0.41 | |
| PRCT | Procept Biorobotics Corp | 32.00 | 31.24 | 31.24 | 200 | -0.44 | | 1.39 | |
| PRDO | Perdoceo Education Corp | 27.81 | 27.69 | 27.69 | 527 | -0.27 | | 0.97 | |
| PRE | Prenetics Global Limited Class A | 15.20 | 15.20 | 15.20 | 822 | 0.65 | | 4.47 | |
| PRENW | Prenetics Global Limited WT | 0.0264 | 0.0264 | 0.0264 | 100 | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 0.9321 | 0.9200 | 0.9321 | 1.2K | -0.0324 | | 3.36 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.00 | 46.00 | 46.00 | 500 | -0.22 | | 0.48 | |
| PRGS | Progress Software | 41.77 | 41.17 | 41.41 | 138.4K | 0.20 | | 0.49 | |
| PRHI | Presurance Holdings Inc | 1.0181 | 0.9192 | 0.9950 | 5.5K | 0.0938 | | 10.41 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.53 | 18.99 | 19.53 | 1.1K | 0.04 | | 0.21 | |
| PRLD | Prelude Therapeutics Inc | 1.660 | 1.660 | 1.660 | 115 | -0.020 | | 1.19 | |
| PRME | Prime Medicine Inc | 3.840 | 3.600 | 3.600 | 32.8K | -0.220 | | 5.76 | |
| PRN | DWA Industrials Momentum Invesco ETF | 172.7 | 171.7 | 172.5 | 3.7K | 1.7 | | 1.01 | |
| PROF | Profound Medical Corp | 6.840 | 6.400 | 6.600 | 67.5K | 0.140 | | 2.17 | |
| PROK | Prokidney Corp | 2.230 | 2.170 | 2.230 | 2.0K | 0.010 | | 0.45 | |
| PROP | Prairie Operating CO | 2.050 | 1.870 | 1.990 | 53.1K | 0.120 | | 6.42 | |
| PROV | Provident Financial | 15.33 | 15.20 | 15.33 | 937 | 0.07 | | 0.46 | |
| PRPH | Prophase Labs Inc | 0.2859 | 0.2033 | 0.2160 | 9.62M | 0.0071 | | 3.40 | |
| PRPL | Purple Innovation Inc | 0.8298 | 0.7856 | 0.8059 | 149.9K | 0.0089 | | 1.14 | |
| PRPO | Precipio Inc | 24.99 | 24.33 | 24.33 | 458 | 0.58 | | 2.44 | |
| PRQR | Proqr Therapeutics | 2.390 | 2.260 | 2.340 | 182.7K | -0.020 | | 0.85 | |
| PRSO | Peraso Inc | 0.9500 | 0.9326 | 0.9484 | 6.2K | 0.0158 | | 1.69 | |
| PRTA | Prothena Corp | 10.83 | 10.46 | 10.75 | 221.1K | 0.32 | | 3.07 | |
| PRTC | Puretech Health Plc ADR | 16.83 | 16.58 | 16.70 | 2.1K | 0.70 | | 4.38 | |
| PRTH | Priority Techno Holdings Inc | 5.850 | 5.820 | 5.820 | 2.4K | -0.030 | | 0.51 | |
| PRTS | U.S. Auto Parts Netw | 0.5400 | 0.5200 | 0.5200 | 830 | -0.0188 | | 3.49 | |
| PRVA | Privia Health Group Inc | 24.42 | 24.42 | 24.42 | 187 | 0.05 | | 0.21 | |
| PRZO | Parazero Technologies Ltd | 1.440 | 1.390 | 1.390 | 7.5K | -0.060 | | 4.14 | |
| PSC | Resources Prospect Ltd | 58.28 | 57.81 | 58.15 | 36.2K | 0.33 | | 0.56 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.62 | 31.53 | 31.62 | 7.1K | 0.00 | | 0.00 | |
| PSCD | S&P Smallcap Consumer Discretionary | 105.9 | 105.9 | 105.9 | 0 | -0.3 | | 0.27 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 43.77 | 43.60 | 43.64 | 4.7K | 0.45 | | 1.04 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.03 | 57.03 | 57.03 | 235 | -0.13 | | 0.23 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 46.05 | 45.59 | 45.75 | 5.8K | -0.31 | | 0.67 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 150.7 | 150.7 | 150.7 | 0 | 0.1 | | 0.08 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 80.27 | 80.27 | 80.27 | 0 | 0.79 | | 0.99 | |
| PSCT | S&P Smallcap Information Technology | 57.07 | 56.90 | 57.05 | 6.5K | 0.47 | | 0.82 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.44 | 58.44 | 58.44 | 0 | 0.13 | | 0.23 | |
| PSEC | Prospect Capital Corp | 2.640 | 2.630 | 2.640 | 2.8K | 0.000 | | 0.00 | |
| PSET | Principal Price Setters ETF | 76.81 | 76.76 | 76.81 | 255 | 0.29 | | 0.37 | |
| PSHG | Performance Shipping Inc | 2.240 | 2.130 | 2.130 | 1.0K | -0.070 | | 3.18 | |
| PSIG | PS International Group Ltd | 4.160 | 3.800 | 4.050 | 14.0K | -0.025 | | 0.62 | |
| PSIX | Power Solutions International | 55.00 | 53.44 | 54.50 | 5.7K | 0.42 | | 0.78 | |
| PSKY | Paramount Skydance Corporation Cl B | 15.92 | 15.81 | 15.90 | 505 | -0.12 | | 0.75 | |
| PSL | DWA Consumer Staples Momentum Invesco | 101.4 | 101.4 | 101.4 | 100 | 0.2 | | 0.20 | |
| PSMT | Pricesmart Inc | 124.7 | 122.2 | 123.1 | 50.2K | -0.9 | | 0.71 | |
| PSNL | Personalis Inc | 10.36 | 9.73 | 10.36 | 2.7K | -0.37 | | 3.45 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.5757 | 0.5499 | 0.5578 | 61.6K | 0.0014 | | 0.25 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2380 | 0.2254 | 0.2286 | 76.8K | -0.0004 | | 0.17 | |
| PSTR | Peakshares Sector Rotation ETF | 29.04 | 28.63 | 29.01 | 873 | 0.11 | | 0.38 | |
| PSTV | Plus Therapeutics Inc | 0.6200 | 0.5988 | 0.6150 | 148.1K | 0.0050 | | 0.82 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.58 | 34.52 | 34.58 | 200 | 0.16 | | 0.46 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0100 | 0.9600 | 0.9800 | 32.4K | 0.0200 | | 2.08 | |
| PTC | Ptc Inc | 175.4 | 175.4 | 175.4 | 128 | 0.0 | | 0.00 | |
| PTCT | Ptc Therapeutics | 84.25 | 83.90 | 83.90 | 1.6K | -2.09 | | 2.43 | |
| PTEN | Patterson-Uti Energy | 5.750 | 5.690 | 5.690 | 6.4K | -0.120 | | 2.07 | |
| PTF | DWA Technology Momentum Invesco ETF | 78.95 | 78.15 | 78.80 | 10.9K | 1.35 | | 1.74 | |
| PTGX | Protagonist Therapeutics Inc | 90.46 | 88.78 | 90.00 | 266.7K | -0.07 | | 0.08 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 54.32 | 54.13 | 54.31 | 4.9K | -0.01 | | 0.02 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.6050 | 0.6050 | 0.6050 | 2.0K | 0.0000 | | 0.00 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 25.40 | 24.34 | 24.92 | 101.1K | -0.88 | | 3.41 | |
| PTIX | Protagenic Therapeutics Inc | 2.200 | 2.050 | 2.050 | 2.0K | -0.080 | | 3.76 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0263 | 0.0202 | 0.0263 | 4.2K | -0.0011 | | 4.01 | |
| PTLE | Ptl Ltd | 0.2002 | 0.1709 | 0.1750 | 292.6K | 0.0030 | | 1.74 | |
| PTLO | | 5.200 | 5.170 | 5.200 | 732 | -0.020 | | 0.38 | |
| PTNQ | Pacer Trendpilot 100 ETF | 79.90 | 79.50 | 79.89 | 11.0K | 0.58 | | 0.73 | |
| PTON | Peloton Interactive Inc | 6.740 | 6.660 | 6.730 | 40.0K | -0.060 | | 0.88 | |
| PTRN | Pattern Group Inc Series A | 14.97 | 14.13 | 14.48 | 231.7K | -0.18 | | 1.22 | |
| PUBM | Pubmatic Inc Cl A | 9.100 | 9.100 | 9.100 | 250 | 0.090 | | 1.00 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.00 | 45.81 | 46.00 | 2.3K | 0.29 | | 0.64 | |
| PULM | Pulmatrix Inc | 4.610 | 4.300 | 4.300 | 8.4K | -0.040 | | 0.89 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 105.0 | 105.0 | 105.0 | 191 | 2.2 | | 2.15 | |
| PWP | Perella Weinberg Partners | 18.42 | 17.97 | 18.26 | 191.9K | 0.18 | | 1.00 | |
| PWRD | Tcw Transform Systems ETF | 98.99 | 98.08 | 98.90 | 41.5K | 0.94 | | 0.96 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.17 | 47.02 | 47.15 | 345 | 0.71 | | 1.52 | |
| PXLW | Pixelworks Inc | 6.900 | 6.900 | 6.900 | 130 | 0.020 | | 0.29 | |
| PXS | Pyxis Tankers | 3.100 | 2.990 | 3.050 | 28.7K | -0.010 | | 0.33 | |
| PY | Principal Shareholders Yield ETF | 52.08 | 51.80 | 52.00 | 9.7K | 0.14 | | 0.28 | |
| PYPD | Polypid Ltd | 4.080 | 3.950 | 4.050 | 2.9K | 0.100 | | 2.53 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.83 | 12.60 | 12.70 | 7.9K | -0.33 | | 2.53 | |
| PYPL | Paypal Holdings | 62.37 | 61.51 | 61.84 | 110.1K | -0.85 | | 1.36 | |
| PYXS | Pyxis Oncology Inc | 5.250 | 5.010 | 5.050 | 1.7K | -0.140 | | 2.70 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 107.2 | 106.6 | 107.2 | 489 | 1.6 | | 1.54 | |
| PZZA | | 42.26 | 41.78 | 42.00 | 178.5K | 0.21 | | 0.50 | |