| PAA | Plains All American Pipeline LP | 16.80 | 16.38 | 16.45 | 3.73M | -0.56 | | 3.29 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 63.66 | 63.18 | 63.50 | 8.0K | -0.22 | | 0.35 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 74.18 | 73.57 | 73.96 | 66.3K | 0.44 | | 0.61 | |
| PACB | Pacific Biosciences | 2.370 | 2.050 | 2.340 | 22.66M | 0.400 | | 20.62 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.04 | 10.03 | 10.03 | 39.7K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.13 | 10.05 | 10.11 | 45.7K | -0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2500 | 0.2400 | 0.2400 | 162.3K | -0.0100 | | 4.00 | |
| PAGP | Plains Gp Holdings LP | 17.49 | 17.19 | 17.27 | 1.25M | -0.47 | | 2.65 | |
| PAHC | Phibro Anl Htlh A | 43.65 | 41.38 | 42.06 | 392.9K | 0.20 | | 0.48 | |
| PAL | Proficient Auto Logistics Inc | 7.520 | 6.990 | 7.480 | 196.9K | 0.310 | | 4.32 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 20.33 | 20.30 | 20.33 | 1.1K | -0.18 | | 0.87 | |
| PALI | Palisade Bio Inc | 2.090 | 1.920 | 2.070 | 4.94M | 0.130 | | 6.70 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 28.68 | 27.99 | 28.60 | 8.9K | 0.44 | | 1.56 | |
| PAMT | Pamt Corp | 10.46 | 9.68 | 10.07 | 17.4K | -0.43 | | 4.10 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 18.37 | 17.87 | 18.24 | 9.4K | 0.31 | | 1.72 | |
| PANL | Pangaea Logistics So | 4.965 | 4.810 | 4.950 | 113.4K | 0.070 | | 1.43 | |
| PANW | Palo Alto Networks Inc | 221.2 | 217.8 | 220.2 | 3.79M | 2.0 | | 0.90 | |
| PASG | Passage Bio Inc | 7.750 | 7.420 | 7.680 | 19.3K | 0.280 | | 3.78 | |
| PASW | Ping An Biomedical CO Ltd | 0.7640 | 0.7304 | 0.7499 | 26.8K | -0.0030 | | 0.40 | |
| PATK | Patrick Inds Inc | 106.0 | 98.8 | 104.4 | 362.8K | 3.5 | | 3.51 | |
| PATN | Patent Leaders ETF | 27.41 | 27.36 | 27.40 | 3.5K | -0.01 | | 0.05 | |
| PAVM | Pavmed Inc | 0.4475 | 0.4109 | 0.4289 | 529.5K | 0.0064 | | 1.51 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.6100 | 0.5777 | 0.5999 | 31.2K | -0.0217 | | 3.49 | |
| PAX | Patria Investments Ltd Cl A | 14.58 | 14.37 | 14.57 | 707.6K | 0.08 | | 0.55 | |
| PAYO | Payoneer Global Inc | 5.870 | 5.750 | 5.790 | 2.66M | 0.040 | | 0.70 | |
| PAYS | Paysign Inc | 5.260 | 5.105 | 5.165 | 420.2K | -0.035 | | 0.67 | |
| PAYX | Paychex Inc | 118.0 | 116.1 | 117.0 | 2.75M | -0.2 | | 0.17 | |
| PBBK | Pb Bankshares Inc | 19.87 | 19.83 | 19.87 | 360 | 0.14 | | 0.71 | |
| PBFS | Pioneer Bancorp Inc | 13.14 | 13.01 | 13.14 | 9.6K | 0.03 | | 0.23 | |
| PBHC | Pathfinder Bcp MD | 15.02 | 15.00 | 15.02 | 1.7K | -0.12 | | 0.79 | |
| PBM | Psyence Biomedical Ltd | 3.300 | 3.120 | 3.160 | 35.0K | 0.030 | | 0.96 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0290 | 0.0220 | 0.0290 | 39.5K | 0.0070 | | 31.82 | |
| PBPB | Potbelly Corp | 17.13 | 17.11 | 17.13 | 1.0M | 0.01 | | 0.06 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.49 | 28.49 | 28.49 | 204 | 0.03 | | 0.09 | |
| PBYI | Puma Biotechnology | 5.430 | 5.100 | 5.100 | 430.8K | -0.360 | | 6.59 | |
| PC | Premium Catering [Holdings] Limited | 9.600 | 9.200 | 9.380 | 506.5K | 0.050 | | 0.53 | |
| PCAP | Procap Acquisition Corp Cl A | 10.29 | 10.29 | 10.29 | 639 | -0.02 | | 0.19 | |
| PCAPU | Procap Acquisition Corp | 10.63 | 10.51 | 10.53 | 3.5K | -0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.8600 | 0.8499 | 0.8500 | 4.0K | 0.0500 | | 6.25 | |
| PCAR | Paccar Inc | 98.99 | 97.13 | 98.40 | 2.36M | -0.42 | | 0.43 | |
| PCB | Pcb Bancorp | 21.23 | 20.78 | 21.07 | 28.6K | 0.11 | | 0.52 | |
| PCH | Potlatch Corp | 40.17 | 39.50 | 40.00 | 692.3K | -0.51 | | 1.26 | |
| PCLA | Picocela Inc ADR | 0.4200 | 0.4000 | 0.4064 | 85.8K | 0.0025 | | 0.62 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.50 | 50.09 | 50.44 | 43.4K | 0.12 | | 0.24 | |
| PCRX | Pacira Pharm Inc | 21.78 | 20.96 | 21.38 | 831.2K | 0.11 | | 0.52 | |
| PCSA | Processa Pharmaceuticals Inc | 0.3995 | 0.3600 | 0.3890 | 4.02M | 0.0345 | | 9.73 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.70 | 10.70 | 10.70 | 1.9K | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 11.76 | 11.30 | 11.58 | 3.65M | 0.24 | | 2.12 | |
| PCTTW | Purecycle Technologies Inc WT | 2.700 | 2.290 | 2.560 | 224.2K | 0.260 | | 11.30 | |
| PCTY | Paylocity Holdings Corp | 142.5 | 140.1 | 141.3 | 724.8K | 0.2 | | 0.11 | |
| PCVX | Vaxcyte Inc | 45.36 | 43.78 | 45.28 | 1.39M | 0.53 | | 1.18 | |
| PCYO | Pure Cycle Corp | 11.04 | 10.90 | 11.01 | 59.5K | 0.00 | | 0.00 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.11 | 34.92 | 35.07 | 14.3K | 0.07 | | 0.19 | |
| PDBC | Optimum Yield Diversified Commodity | 13.63 | 13.54 | 13.58 | 8.61M | 0.04 | | 0.30 | |
| PDD | Pdd Holdings Inc | 136.6 | 134.5 | 134.9 | 4.5M | -1.1 | | 0.84 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 41.77 | 41.18 | 41.19 | 12.4K | -0.72 | | 1.73 | |
| PDEX | Pro-Dex Inc | 36.33 | 32.03 | 36.24 | 137.0K | 5.61 | | 18.32 | |
| PDFS | Pdf Solutions Inc | 29.56 | 28.93 | 29.13 | 218.4K | -0.05 | | 0.17 | |
| PDLB | Ponce Financial Group Inc | 14.23 | 13.91 | 14.11 | 26.8K | 0.00 | | 0.00 | |
| PDP | DWA Momentum Invesco ETF | 122.1 | 120.6 | 121.6 | 9.2K | 0.9 | | 0.77 | |
| PDSB | Pds Biotechnology Corp | 0.9500 | 0.9000 | 0.9351 | 676.5K | -0.0149 | | 1.57 | |
| PDYN | Palladyne AI Corp | 8.400 | 7.910 | 8.370 | 1.12M | 0.370 | | 4.63 | |
| PDYNW | Palladyne AI Corp WT | 0.1790 | 0.1610 | 0.1655 | 70.4K | 0.0099 | | 6.36 | |
| PEBK | Peoples Bancorp NC | 29.91 | 29.30 | 29.43 | 6.8K | -0.11 | | 0.37 | |
| PEBO | Peoples Bancorp Inc | 28.86 | 28.40 | 28.60 | 140.2K | -0.23 | | 0.80 | |
| PECO | Phillips Edison & Company Inc | 34.07 | 33.52 | 33.84 | 1.15M | -0.13 | | 0.38 | |
| PEGA | Pegasystems Inc | 63.92 | 62.59 | 63.65 | 986.4K | 0.08 | | 0.13 | |
| PELI | Pelican Acquisition Corp | 10.12 | 10.11 | 10.11 | 17.7K | 0.02 | | 0.20 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2900 | 0.2600 | 0.2601 | 912 | 0.0151 | | 6.16 | |
| PELIU | Pelican Acquisition Corp | 10.66 | 10.30 | 10.34 | 529 | -0.19 | | 1.76 | |
| PENG | Penguin Solutions Inc | 22.81 | 22.17 | 22.27 | 1.33M | -0.17 | | 0.76 | |
| PENN | Penn Entertainment Inc | 16.69 | 16.36 | 16.46 | 2.3M | -0.13 | | 0.78 | |
| PEP | Pepsico Inc | 147.0 | 145.3 | 146.1 | 6.3M | -1.5 | | 0.99 | |
| PEPG | Pepgen Inc | 4.720 | 4.383 | 4.660 | 676.2K | 0.130 | | 2.87 | |
| PEPS | Parametric Equity Plus ETF | 29.49 | 29.49 | 29.49 | 36 | 0.17 | | 0.58 | |
| PERI | Perion Network Ltd | 9.350 | 9.195 | 9.300 | 92.8K | 0.110 | | 1.20 | |
| PESI | Perma-Fix Envir | 14.13 | 13.51 | 13.69 | 146.9K | -0.32 | | 2.25 | |
| PETS | Petmed Express Inc | 2.590 | 2.510 | 2.570 | 122.7K | 0.050 | | 1.98 | |
| PETZ | Tdh Holdings Inc | 1.080 | 1.040 | 1.080 | 4.1K | 0.040 | | 3.85 | |
| PEY | High Yield Equity Dividend Achievers | 20.70 | 20.41 | 20.66 | 287.8K | 0.05 | | 0.26 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 98.73 | 97.73 | 98.65 | 2.5K | 1.20 | | 1.23 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.800 | 2.502 | 2.660 | 23.9K | -0.090 | | 3.27 | |
| PFBC | Preferred Bank LA | 90.98 | 89.60 | 90.25 | 77.2K | -0.52 | | 0.57 | |
| PFF | US Preferred Stock Ishares ETF | 31.39 | 31.18 | 31.21 | 3.09M | -0.10 | | 0.32 | |
| PFG | Principal Financial Group Inc | 84.38 | 82.22 | 84.04 | 1.03M | 1.30 | | 1.57 | |
| PFI | DWA Financial Momentum Invesco ETF | 56.49 | 56.00 | 56.49 | 3.6K | 0.18 | | 0.32 | |
| PFIS | Peoples Finl Svcs Company | 46.01 | 43.64 | 44.54 | 35.9K | -2.61 | | 5.54 | |
| PFM | Dividend Achievers Invesco ETF | 50.91 | 50.63 | 50.86 | 5.1K | -0.09 | | 0.17 | |
| PFSA | Profusa Inc | 0.2617 | 0.2178 | 0.2392 | 10.21M | -0.0188 | | 7.29 | |
| PFX | Phenixfin Corp Pr | 43.58 | 43.09 | 43.58 | 200 | 0.58 | | 1.35 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.70 | 23.55 | 23.55 | 338 | -0.15 | | 0.62 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.30 | 10.30 | 10.30 | 5.1K | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2817 | 0.2817 | 0.2817 | 100 | 0.0217 | | 8.35 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.55 | 10.31 | 10.31 | 200 | -0.14 | | 1.34 | |
| PGC | Peapack Gladstone FI | 25.49 | 25.08 | 25.30 | 76.4K | -0.20 | | 0.78 | |
| PGEN | Precigen Inc | 4.150 | 3.950 | 4.140 | 6.4M | 0.090 | | 2.22 | |
| PGJ | Golden Dragon China Invesco ETF | 31.93 | 31.36 | 31.83 | 37.9K | 0.16 | | 0.51 | |
| PGNY | Progyny Inc | 18.94 | 18.48 | 18.71 | 1.06M | 0.06 | | 0.32 | |
| PGY | Pagaya Technologies Ltd Cl A | 27.78 | 26.43 | 26.89 | 3.04M | 0.89 | | 3.42 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.5225 | 0.4901 | 0.4970 | 30.5K | 0.0068 | | 1.39 | |
| PHAR | Pharming Group N.V. ADR | 13.27 | 13.03 | 13.10 | 4.4K | -0.04 | | 0.30 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.43 | 13.11 | 13.55 | 1.44M | 0.24 | | 1.80 | |
| PHIO | Phio Pharmaceuticals Corp | 2.060 | 1.990 | 2.050 | 72.6K | -0.010 | | 0.49 | |
| PHLT | Performant Healthcare Inc | 7.760 | 7.740 | 7.745 | 2.02M | 0.020 | | 0.26 | |
| PHO | Water Resources Invesco ETF | 71.63 | 71.03 | 71.44 | 51.7K | 0.05 | | 0.07 | |
| PHOE | Phoenix Asia Holdings Limited | 20.47 | 18.86 | 18.86 | 7.8K | -0.16 | | 0.84 | |
| PHUN | Phunware Inc | 2.590 | 2.510 | 2.570 | 109.4K | 0.060 | | 2.39 | |
| PHVS | Pharvaris N.V. | 22.40 | 21.76 | 22.22 | 130.4K | -0.02 | | 0.09 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 209.0 | 196.9 | 202.2 | 653.2K | -3.9 | | 1.90 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.35 | 21.23 | 21.32 | 70.8K | 0.04 | | 0.19 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.36 | 24.21 | 24.34 | 21.1K | 0.21 | | 0.85 | |
| PIII | P3 Health Partners Inc | 8.880 | 8.750 | 8.750 | 708 | -0.001 | | 0.01 | |
| PIIIW | P3 Health Partners Inc WT | 0.0101 | 0.0079 | 0.0101 | 152.3K | -0.0003 | | 2.88 | |
| PINC | Premier Inc Cl A | 28.15 | 28.11 | 28.12 | 1.08M | -0.02 | | 0.07 | |
| PIO | Global Water Invesco ETF | 44.90 | 44.72 | 44.86 | 8.0K | 0.02 | | 0.05 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.46 | 48.15 | 48.35 | 26.1K | 0.00 | | 0.01 | |
| PKBK | Parke Bancorp Inc | 21.95 | 21.26 | 21.61 | 17.3K | 0.00 | | 0.00 | |
| PKOH | Park Ohio Holdings Corp | 21.22 | 20.40 | 20.63 | 11.9K | 0.14 | | 0.68 | |
| PKW | Buyback Achievers Invesco ETF | 130.0 | 128.6 | 129.7 | 32.2K | 0.9 | | 0.68 | |
| PLAB | Photronics Inc | 24.40 | 23.84 | 23.90 | 497.7K | -0.03 | | 0.13 | |
| PLAY | | 15.23 | 14.25 | 14.69 | 2.78M | -0.34 | | 2.26 | |
| PLBC | Plumas Bancorp | 41.27 | 40.80 | 41.04 | 5.5K | -0.13 | | 0.32 | |
| PLBL | Polibeli Group Ltd Cl A | 7.410 | 6.700 | 6.990 | 29.5K | 0.240 | | 3.56 | |
| PLBY | Playboy Inc | 1.350 | 1.270 | 1.330 | 162.5K | 0.050 | | 3.91 | |
| PLCE | | 7.780 | 7.150 | 7.170 | 324.1K | -0.530 | | 6.88 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.45 | 10.42 | 10.44 | 266.2K | 0.03 | | 0.29 | |
| PLMKU | Plum Acquisition Corp. IV | 12.33 | 12.33 | 12.33 | 200 | 1.97 | | 19.02 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3139 | 0.3000 | 0.3100 | 33.4K | 0.0100 | | 3.33 | |
| PLMR | Palomar Holdings Inc | 114.5 | 112.0 | 114.0 | 313.4K | 1.5 | | 1.34 | |
| PLPC | Preformed Line Prd | 225.0 | 211.3 | 212.1 | 131.7K | -7.0 | | 3.21 | |
| PLRX | Pliant Therapeutics Inc | 1.730 | 1.610 | 1.680 | 530.8K | 0.040 | | 2.44 | |
| PLRZ | Polyrizon Ltd | 1.032 | 1.010 | 1.020 | 93.6K | -0.010 | | 0.97 | |
| PLSE | Pulse Biosciences CS | 16.99 | 16.64 | 16.93 | 111.8K | 0.04 | | 0.21 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 22.69 | 21.89 | 22.14 | 8.5K | 1.09 | | 5.16 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.170 | 5.960 | 6.080 | 20.11M | -0.200 | | 3.18 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 43.53 | 41.10 | 42.06 | 268.7K | 2.40 | | 6.05 | |
| PLTK | Playtika Holding Corp | 3.840 | 3.665 | 3.670 | 2.44M | -0.040 | | 1.08 | |
| PLTR | Palantir Technologies Inc Cl A | 204.2 | 197.9 | 200.5 | 52.41M | 5.9 | | 3.04 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 124.1 | 116.9 | 119.7 | 1.63M | 6.8 | | 5.98 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 5.770 | 5.390 | 5.620 | 19.99M | -0.350 | | 5.86 | |
| PLUG | Plug Power Inc | 2.720 | 2.560 | 2.690 | 94.07M | 0.040 | | 1.51 | |
| PLUR | Pluri Inc | 3.990 | 3.770 | 3.900 | 7.0K | 0.010 | | 0.26 | |
| PLUS | Eplus Inc | 73.53 | 70.96 | 73.16 | 213.2K | 1.62 | | 2.26 | |
| PLUT | Plutus Financial Group Limited | 3.985 | 3.650 | 3.680 | 60.6K | 0.080 | | 2.22 | |
| PLXS | Plexus Corp | 141.2 | 137.7 | 139.9 | 151.2K | -1.2 | | 0.84 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 24.68 | 24.49 | 24.55 | 41.2K | -0.38 | | 1.53 | |
| PMAX | Powell Max Limited Cl A | 2.650 | 2.420 | 2.480 | 31.2K | -0.100 | | 3.88 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.92 | 49.80 | 49.84 | 41.4K | 0.03 | | 0.05 | |
| PMCB | Pharmacyte Biotech Inc | 0.9400 | 0.9300 | 0.9300 | 23.6K | -0.0082 | | 0.87 | |
| PMEC | Primech Holdings Ltd | 1.670 | 1.600 | 1.600 | 32.0K | -0.052 | | 3.15 | |
| PMN | Promis Neurosciences Inc | 0.4260 | 0.4100 | 0.4151 | 342.6K | -0.0026 | | 0.62 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.61 | 10.49 | 10.50 | 16.8K | -0.02 | | 0.19 | |
| PMTRU | Perimeter Acquisition Corp. I | 12.35 | 10.75 | 10.86 | 4.1K | -0.64 | | 5.57 | |
| PMTRW | Perimeter Acquisition Corp I WT | 1.0100 | 0.8940 | 0.8940 | 1.1K | 0.0100 | | 1.13 | |
| PMTS | CPI Card Group | 16.30 | 15.41 | 15.64 | 52.4K | -0.16 | | 1.01 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.430 | 1.380 | 1.410 | 229.0K | 0.010 | | 0.71 | |
| PN | Skycorp Solar Group Limited | 0.7100 | 0.6766 | 0.7099 | 12.9K | 0.0099 | | 1.41 | |
| PNBK | Patriot Natl Bncp | 1.270 | 1.150 | 1.190 | 342.4K | -0.020 | | 1.65 | |
| PNFP | Pinnacle Finl Ptnrs | 85.50 | 83.48 | 85.21 | 857.9K | 0.55 | | 0.65 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.22 | 25.06 | 25.22 | 7.6K | 0.11 | | 0.46 | |
| PNQI | Nasdaq Internet Invesco ETF | 56.37 | 56.03 | 56.12 | 11.4K | 0.44 | | 0.79 | |
| PNRG | Primeenergy Corp | 137.7 | 130.1 | 135.2 | 90.1K | 3.8 | | 2.88 | |
| PNTG | The Pennant Group Inc | 24.83 | 24.26 | 24.73 | 307.8K | 0.12 | | 0.49 | |
| POAI | Predictive Oncology Inc | 9.100 | 8.260 | 8.920 | 22.6K | 0.460 | | 5.44 | |
| POCI | Precision Optics Corp Inc | 4.300 | 4.150 | 4.300 | 2.2K | 0.060 | | 1.42 | |
| PODC | Podcastone Inc | 2.300 | 2.010 | 2.240 | 117.1K | 0.140 | | 6.67 | |
| PODD | Insulet Corp | 316.7 | 309.3 | 313.0 | 543.8K | 1.1 | | 0.34 | |
| POET | Poet Technologies Inc | 6.760 | 6.280 | 6.440 | 10.5M | 0.060 | | 0.94 | |
| POLA | Polar Power Inc | 4.340 | 3.800 | 3.800 | 114.7K | -0.370 | | 8.87 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.61 | 10.60 | 10.60 | 4.9K | -0.10 | | 0.93 | |
| POLEU | Andretti Acquisition Corp. II | 10.49 | 10.49 | 10.49 | 180 | -0.01 | | 0.10 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3200 | 0.2800 | 0.3000 | 160.2K | 0.0300 | | 11.11 | |
| POM | Pomdoctor Ltd | 5.525 | 5.210 | 5.410 | 1.48M | -0.040 | | 0.73 | |
| PONY | Pony AI Inc ADR | 20.64 | 18.21 | 18.68 | 7.76M | -1.08 | | 5.47 | |
| POOL | Pool Corp | 277.1 | 266.0 | 267.1 | 1.34M | -10.1 | | 3.66 | |
| POW | Powered Brands Cl A | 20.30 | 19.99 | 20.27 | 42.2K | 20.27 | | ∞ | |
| POWI | Power Integratn | 42.55 | 40.32 | 41.89 | 1.35M | 1.02 | | 2.50 | |
| POWL | Powell Inds Inc | 389.1 | 370.7 | 383.4 | 150.0K | 5.7 | | 1.51 | |
| POWW | Outdoor Holding Company | 1.600 | 1.550 | 1.600 | 329.6K | 0.030 | | 1.91 | |
| POWWP | Ammo Inc 8.75% Series A | 24.16 | 24.16 | 24.16 | 280 | 0.13 | | 0.54 | |
| PPBT | Purple Biotech Ltd ADR | 0.9105 | 0.7534 | 0.7851 | 3.66M | -0.1548 | | 16.47 | |
| PPC | | 38.77 | 37.70 | 38.10 | 1.98M | 0.02 | | 0.05 | |
| PPCB | Propanc Biopharma Inc | 1.280 | 1.210 | 1.240 | 67.0K | 0.000 | | 0.00 | |
| PPH | Vaneck Pharmaceutical ETF | 92.70 | 91.55 | 92.54 | 427.0K | 0.19 | | 0.21 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.90 | 18.72 | 18.81 | 16.9K | -0.01 | | 0.04 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.21 | 27.04 | 27.72 | 70.4K | 0.45 | | 1.65 | |
| PPSI | Pioneer Power Solutions | 4.600 | 4.410 | 4.600 | 33.3K | 0.130 | | 2.91 | |
| PPTA | Perpetua Resources Corp | 25.04 | 23.71 | 24.03 | 1.96M | -1.17 | | 4.64 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.19 | 28.19 | 28.19 | 120 | 0.02 | | 0.07 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.53 | 28.53 | 28.53 | 0 | 0.04 | | 0.12 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.77 | 28.75 | 28.75 | 532 | 0.04 | | 0.14 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.55 | 28.54 | 28.54 | 700 | 0.04 | | 0.15 | |
| PRAA | Pra Group Inc | 13.84 | 13.56 | 13.71 | 266.0K | -0.02 | | 0.15 | |
| PRAX | Praxis Precision Medicines Inc | 202.0 | 195.5 | 198.8 | 375.6K | -2.2 | | 1.11 | |
| PRCH | Porch Group Inc | 15.85 | 14.92 | 15.05 | 1.6M | -0.40 | | 2.59 | |
| PRCT | Procept Biorobotics Corp | 34.88 | 33.68 | 34.03 | 1.02M | -0.35 | | 1.02 | |
| PRDO | Perdoceo Education Corp | 35.05 | 31.49 | 31.76 | 1.16M | -3.53 | | 10.00 | |
| PRE | Prenetics Global Limited Class A | 15.26 | 14.40 | 14.82 | 242.1K | 0.67 | | 4.73 | |
| PRENW | Prenetics Global Limited WT | 0.0234 | 0.0215 | 0.0215 | 23.1K | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 1.250 | 1.200 | 1.240 | 48.3K | 0.040 | | 3.33 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 45.45 | 44.96 | 45.38 | 78.2K | 0.23 | | 0.51 | |
| PRGS | Progress Software | 42.83 | 41.36 | 42.64 | 758.4K | 0.81 | | 1.94 | |
| PRHI | Presurance Holdings Inc | 1.470 | 1.400 | 1.435 | 25.6K | 0.025 | | 1.77 | |
| PRHIZ | Presurance Holdings Inc Pfd | 22.20 | 20.40 | 22.20 | 1.3K | 0.75 | | 3.50 | |
| PRLD | Prelude Therapeutics Inc | 1.640 | 1.510 | 1.590 | 111.4K | 0.020 | | 1.27 | |
| PRME | Prime Medicine Inc | 5.025 | 4.310 | 4.940 | 6.65M | 0.590 | | 13.56 | |
| PRN | DWA Industrials Momentum Invesco ETF | 183.6 | 180.8 | 183.3 | 4.5K | 2.9 | | 1.61 | |
| PROF | Profound Medical Corp | 6.200 | 5.941 | 6.070 | 27.3K | -0.050 | | 0.82 | |
| PROK | Prokidney Corp | 3.130 | 3.035 | 3.060 | 988.8K | -0.020 | | 0.65 | |
| PROP | Prairie Operating CO | 2.100 | 1.955 | 2.050 | 1.17M | 0.060 | | 3.02 | |
| PROV | Provident Financial | 15.82 | 15.55 | 15.68 | 6.8K | -0.04 | | 0.25 | |
| PRPH | Prophase Labs Inc | 0.3873 | 0.3600 | 0.3637 | 978.6K | -0.0063 | | 1.70 | |
| PRPL | Purple Innovation Inc | 0.8147 | 0.7754 | 0.7918 | 290.1K | -0.0027 | | 0.34 | |
| PRPO | Precipio Inc | 20.66 | 19.98 | 20.50 | 6.0K | 0.03 | | 0.15 | |
| PRQR | Proqr Therapeutics | 2.760 | 2.645 | 2.750 | 802.7K | 0.030 | | 1.10 | |
| PRSO | Peraso Inc | 1.470 | 1.340 | 1.430 | 377.0K | 0.080 | | 5.93 | |
| PRTA | Prothena Corp | 10.79 | 10.40 | 10.75 | 479.6K | 0.27 | | 2.58 | |
| PRTC | Puretech Health Plc ADR | 17.85 | 17.49 | 17.78 | 3.0K | 0.77 | | 4.56 | |
| PRTH | Priority Techno Holdings Inc | 6.960 | 6.800 | 6.960 | 253.2K | 0.120 | | 1.75 | |
| PRTS | U.S. Auto Parts Netw | 0.7100 | 0.6810 | 0.6902 | 407.4K | 0.0101 | | 1.49 | |
| PRVA | Privia Health Group Inc | 24.82 | 24.12 | 24.30 | 879.0K | -0.21 | | 0.86 | |
| PRZO | Parazero Technologies Ltd | 1.410 | 1.350 | 1.390 | 282.9K | 0.010 | | 0.72 | |
| PSC | Resources Prospect Ltd | 56.72 | 56.10 | 56.51 | 117.3K | 0.10 | | 0.18 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.28 | 30.91 | 30.98 | 6.9K | -0.35 | | 1.10 | |
| PSCD | S&P Smallcap Consumer Discretionary | 102.6 | 102.6 | 102.6 | 352 | -0.8 | | 0.73 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 43.18 | 42.65 | 43.11 | 10.3K | 0.34 | | 0.81 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 54.71 | 54.35 | 54.71 | 252 | -0.20 | | 0.36 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 42.44 | 41.84 | 42.33 | 5.4K | 0.23 | | 0.54 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 149.4 | 148.3 | 149.4 | 1.6K | 1.8 | | 1.23 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 74.60 | 74.22 | 74.60 | 1.3K | 0.90 | | 1.22 | |
| PSCT | S&P Smallcap Information Technology | 58.41 | 57.28 | 57.97 | 44.8K | 0.12 | | 0.20 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.66 | 59.16 | 59.60 | 2.4K | 0.06 | | 0.10 | |
| PSEC | Prospect Capital Corp | 2.680 | 2.620 | 2.660 | 2.41M | 0.030 | | 1.14 | |
| PSET | Principal Price Setters ETF | 77.04 | 76.58 | 76.81 | 2.2K | 0.32 | | 0.41 | |
| PSHG | Performance Shipping Inc | 2.130 | 2.030 | 2.090 | 335.8K | 0.090 | | 4.50 | |
| PSIG | PS International Group Ltd | 4.180 | 3.980 | 3.980 | 8.1K | -0.070 | | 1.73 | |
| PSIX | Power Solutions International | 86.78 | 83.80 | 85.62 | 416.8K | 2.67 | | 3.22 | |
| PSKY | Paramount Skydance Corporation Cl B | 15.65 | 15.29 | 15.39 | 6.73M | -0.07 | | 0.45 | |
| PSL | DWA Consumer Staples Momentum Invesco | 103.5 | 102.6 | 102.9 | 1.8K | -1.4 | | 1.36 | |
| PSMT | Pricesmart Inc | 123.7 | 111.7 | 114.9 | 506.2K | -8.0 | | 6.48 | |
| PSNL | Personalis Inc | 9.855 | 9.300 | 9.640 | 726.0K | 0.130 | | 1.37 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.8501 | 0.8252 | 0.8449 | 2.38M | -0.0026 | | 0.31 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.3000 | 0.2601 | 0.2615 | 273.0K | -0.0156 | | 5.63 | |
| PSTR | Peakshares Sector Rotation ETF | 28.81 | 28.69 | 28.71 | 9.4K | 0.06 | | 0.19 | |
| PSTV | Plus Therapeutics Inc | 0.5476 | 0.4860 | 0.5430 | 6.46M | 0.0130 | | 2.45 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 36.30 | 36.02 | 36.30 | 1.0K | 0.34 | | 0.95 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.063 | 1.000 | 1.040 | 124.6K | 0.015 | | 1.46 | |
| PTC | Ptc Inc | 199.5 | 196.9 | 198.5 | 817.0K | 1.2 | | 0.59 | |
| PTCT | Ptc Therapeutics | 69.28 | 67.57 | 68.31 | 816.0K | 0.20 | | 0.29 | |
| PTEN | Patterson-Uti Energy | 6.360 | 6.090 | 6.270 | 11.86M | -0.030 | | 0.48 | |
| PTF | DWA Technology Momentum Invesco ETF | 83.00 | 80.87 | 82.27 | 24.6K | 1.59 | | 1.97 | |
| PTGX | Protagonist Therapeutics Inc | 79.01 | 76.66 | 78.62 | 725.4K | 0.77 | | 0.99 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 48.81 | 48.29 | 48.64 | 7.2K | 0.57 | | 1.18 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.6395 | 0.6000 | 0.6150 | 64.9K | -0.0117 | | 1.87 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 39.47 | 37.18 | 38.11 | 4.69M | 2.18 | | 6.07 | |
| PTIX | Protagenic Therapeutics Inc | 2.665 | 2.390 | 2.570 | 110.1K | 0.100 | | 4.05 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0250 | 0.0250 | 0.0250 | 4.0K | 0.0000 | | 0.00 | |
| PTLE | Ptl Ltd | 0.1734 | 0.1567 | 0.1643 | 1.34M | -0.0115 | | 6.54 | |
| PTLO | | 5.350 | 5.124 | 5.350 | 2.61M | 0.210 | | 4.09 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.96 | 80.92 | 81.26 | 43.6K | 0.38 | | 0.46 | |
| PTON | Peloton Interactive Inc | 7.400 | 7.158 | 7.260 | 7.67M | 0.020 | | 0.28 | |
| PTRN | Pattern Group Inc Series A | 17.84 | 16.53 | 17.63 | 506.8K | 1.11 | | 6.72 | |
| PUBM | Pubmatic Inc Cl A | 8.540 | 8.210 | 8.360 | 435.9K | 0.130 | | 1.58 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.78 | 46.30 | 46.66 | 4.5K | -0.18 | | 0.38 | |
| PULM | Pulmatrix Inc | 4.980 | 4.830 | 4.930 | 6.8K | -0.010 | | 0.20 | |
| PVBC | Provident Bancorp CS | 12.77 | 12.53 | 12.75 | 63.9K | 0.05 | | 0.39 | |
| PVLA | Palvella Therapeutics Inc | 80.79 | 77.74 | 79.84 | 170.9K | 1.42 | | 1.81 | |
| PWM | | 1.460 | 1.040 | 1.170 | 52.33M | 0.130 | | 12.50 | |
| PWP | Perella Weinberg Partners | 19.42 | 18.49 | 18.68 | 1.09M | -0.14 | | 0.74 | |
| PWRD | Tcw Transform Systems ETF | 103.2 | 101.5 | 102.4 | 76.0K | 0.6 | | 0.59 | |
| PXI | DWA Energy Momentum Invesco ETF | 46.80 | 46.45 | 46.79 | 1.5K | 0.19 | | 0.40 | |
| PXLW | Pixelworks Inc | 6.688 | 6.410 | 6.550 | 120.2K | 0.140 | | 2.18 | |
| PXS | Pyxis Tankers | 2.745 | 2.610 | 2.710 | 23.4K | 0.065 | | 2.46 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0429 | 0.0200 | 0.0208 | 159.3K | -0.0138 | | 39.88 | |
| PY | Principal Shareholders Yield ETF | 51.73 | 51.38 | 51.58 | 10.1K | 0.00 | | 0.00 | |
| PYPD | Polypid Ltd | 3.880 | 3.590 | 3.830 | 61.9K | -0.010 | | 0.26 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 16.25 | 15.38 | 16.16 | 507.6K | 0.61 | | 3.92 | |
| PYPL | Paypal Holdings | 69.58 | 67.62 | 69.27 | 18.33M | 1.34 | | 1.97 | |
| PYXS | Pyxis Oncology Inc | 3.700 | 3.332 | 3.560 | 612.2K | 0.140 | | 4.09 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 105.1 | 104.7 | 104.7 | 515 | -0.9 | | 0.84 | |
| PZZA | | 51.50 | 49.08 | 50.81 | 1.12M | -0.45 | | 0.88 | |