| PAA | Plains All American Pipeline LP | 19.81 | 19.31 | 19.74 | 3.62M | 0.18 | | 0.92 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.73 | 67.73 | 68.23 | 0 | -0.50 | | 0.74 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 72.52 | 72.52 | 72.52 | 100 | -0.07 | | 0.10 | |
| PACB | Pacific Biosciences | 2.400 | 2.380 | 2.390 | 1.1K | 0.010 | | 0.42 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.12 | 10.12 | 10.11 | 0 | 0.01 | | 0.10 | |
| 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 | 20.96 | 20.55 | 20.86 | 1.4M | 0.15 | | 0.72 | |
| PAHC | Phibro Anl Htlh A | 39.69 | 38.50 | 38.83 | 64.8K | -0.72 | | 1.82 | |
| PAL | Proficient Auto Logistics Inc | 10.090 | 9.690 | 9.850 | 35.6K | -0.160 | | 1.60 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.89 | 23.84 | 23.84 | 1.0K | -0.03 | | 0.14 | |
| PALI | Palisade Bio Inc | 1.715 | 1.700 | 1.715 | 500 | 0.045 | | 2.69 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 17.63 | 17.60 | 17.60 | 700 | 0.00 | | 0.00 | |
| PAMT | Pamt Corp | 10.92 | 10.06 | 10.83 | 11.7K | 0.42 | | 4.02 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 10.83 | 10.83 | 10.83 | 1.0K | 0.00 | | 0.01 | |
| PANL | Pangaea Logistics So | 8.430 | 8.380 | 8.380 | 392 | -0.040 | | 0.48 | |
| PANW | Palo Alto Networks Inc | 184.0 | 183.1 | 183.1 | 622 | -0.6 | | 0.33 | |
| PARK | Park Dental Partners Inc | 19.41 | 16.20 | 17.49 | 26.0K | -2.53 | | 13.06 | |
| PASG | Passage Bio Inc | 12.50 | 10.24 | 11.31 | 87.3K | -1.26 | | 10.00 | |
| PASW | Ping An Biomedical CO Ltd | 0.2475 | 0.2206 | 0.2234 | 9.7K | -0.0175 | | 7.26 | |
| PATK | Patrick Inds Inc | 131.0 | 128.4 | 129.7 | 68.0K | -0.3 | | 0.20 | |
| PATN | Patent Leaders ETF | 30.10 | 29.61 | 29.73 | 4.0K | -0.18 | | 0.59 | |
| PAVM | Pavmed Inc | 9.000 | 7.905 | 8.045 | 58.3K | -0.530 | | 6.13 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.590 | 1.530 | 1.540 | 3.1K | -0.050 | | 3.14 | |
| PAX | Patria Investments Ltd Cl A | 15.40 | 15.40 | 15.40 | 2.0K | -0.05 | | 0.32 | |
| PAYO | Payoneer Global Inc | 6.290 | 6.290 | 6.290 | 200 | -0.010 | | 0.16 | |
| PAYS | Paysign Inc | 4.400 | 4.150 | 4.250 | 260.8K | -0.100 | | 2.29 | |
| PAYX | Paychex Inc | 102.5 | 102.0 | 102.0 | 540 | -0.5 | | 0.44 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 30.89 | 30.61 | 30.74 | 63.4K | -0.68 | | 2.15 | |
| PBFS | Pioneer Bancorp Inc | 13.66 | 13.52 | 13.55 | 4.6K | -0.12 | | 0.87 | |
| PBHC | Pathfinder Bcp MD | 14.25 | 14.25 | 14.25 | 0 | 0.01 | | 0.07 | |
| PBM | Psyence Biomedical Ltd | 0.7700 | 0.7380 | 0.7380 | 2.7K | -0.0320 | | 4.16 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0212 | 0.0150 | 0.0199 | 5.6K | 0.0048 | | 31.79 | |
| PBOG | Integrated Oil and Gas and Exploration | 27.84 | 27.69 | 27.84 | 50.9K | 0.25 | | 0.90 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.28 | 29.17 | 29.22 | 5.9K | -0.01 | | 0.05 | |
| PBRG | | 26.55 | 25.65 | 26.55 | 3.4K | 1.25 | | 4.94 | |
| PBYI | Puma Biotechnology | 6.704 | 6.260 | 6.329 | 178.3K | -0.250 | | 3.81 | |
| PCAP | Procap Acquisition Corp Cl A | 10.22 | 10.21 | 10.21 | 5.8K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.34 | 10.32 | 10.34 | 3.5K | 0.03 | | 0.26 | |
| PCAPW | Procap Acquisition Corp WT | 0.3899 | 0.3899 | 0.3899 | 1.0K | 0.0124 | | 3.28 | |
| PCAR | Paccar Inc | 125.4 | 120.4 | 123.1 | 2.14M | 2.3 | | 1.86 | |
| PCB | Pcb Bancorp | 22.23 | 21.42 | 21.48 | 8.5K | -0.52 | | 2.36 | |
| PCH | Potlatch Corp | 43.00 | 41.14 | 41.44 | 583.6K | -1.15 | | 2.70 | |
| PCLA | Picocela Inc ADR | 6.120 | 6.080 | 6.110 | 419 | -0.370 | | 5.71 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.44 | 50.25 | 50.44 | 37.9K | -0.04 | | 0.08 | |
| PCRX | Pacira Pharm Inc | 20.50 | 19.67 | 20.39 | 307.6K | 0.53 | | 2.67 | |
| PCSA | Processa Pharmaceuticals Inc | 3.189 | 3.070 | 3.110 | 19.0K | -0.050 | | 1.57 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 14.32 | 13.75 | 13.87 | 22.8K | 0.03 | | 0.22 | |
| PCT | Purecycle Technologies Inc | 11.61 | 10.88 | 11.35 | 2.66M | 0.01 | | 0.09 | |
| PCTTW | Purecycle Technologies Inc WT | 1.410 | 1.200 | 1.410 | 22.2K | 0.014 | | 1.02 | |
| PCTY | Paylocity Holdings Corp | 143.8 | 139.8 | 140.7 | 199.9K | -1.5 | | 1.02 | |
| PCVX | Vaxcyte Inc | 54.79 | 50.50 | 51.37 | 473.5K | -2.98 | | 5.48 | |
| PCYO | Pure Cycle Corp | 11.90 | 11.46 | 11.48 | 53.5K | -0.38 | | 3.21 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.54 | 34.40 | 34.48 | 18.1K | 0.03 | | 0.09 | |
| PDBC | Optimum Yield Diversified Commodity | 15.05 | 15.04 | 15.04 | 200 | 0.22 | | 1.48 | |
| PDC | Earlyworks Ltd ADR | 5.930 | 5.350 | 5.520 | 260.1K | -0.870 | | 13.62 | |
| PDD | Pdd Holdings Inc | 104.1 | 103.7 | 104.1 | 11.5K | 1.3 | | 1.24 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 25.06 | 22.77 | 22.78 | 10.1K | -1.91 | | 7.71 | |
| PDEX | Pro-Dex Inc | 41.85 | 39.40 | 39.40 | 30.6K | -1.81 | | 4.39 | |
| PDFS | Pdf Solutions Inc | 35.21 | 33.96 | 34.40 | 102.6K | 0.61 | | 1.80 | |
| PDLB | Ponce Financial Group Inc | 17.47 | 16.50 | 16.74 | 133.8K | 0.14 | | 0.84 | |
| PDP | DWA Momentum Invesco ETF | 125.9 | 125.0 | 125.4 | 19.7K | -0.3 | | 0.25 | |
| PDSB | Pds Biotechnology Corp | 0.9287 | 0.9287 | 0.9287 | 100 | 0.0202 | | 2.22 | |
| PDYN | Palladyne AI Corp | 7.370 | 7.040 | 7.250 | 25.0K | -0.180 | | 2.42 | |
| PDYNW | Palladyne AI Corp WT | 0.2000 | 0.1003 | 0.1310 | 459.1K | 0.0310 | | 31.00 | |
| PEBK | Peoples Bancorp NC | 35.77 | 35.37 | 35.72 | 2.8K | -0.62 | | 1.72 | |
| PEBO | Peoples Bancorp Inc | 32.09 | 31.42 | 31.46 | 158.7K | -0.51 | | 1.60 | |
| PECO | Phillips Edison & Company Inc | 35.79 | 34.95 | 35.19 | 560.9K | -0.23 | | 0.65 | |
| PEGA | Pegasystems Inc | 50.83 | 49.03 | 49.35 | 638.2K | -0.45 | | 0.90 | |
| PELI | Pelican Acquisition Corp | 10.97 | 10.70 | 10.79 | 279.1K | -0.20 | | 1.82 | |
| PELIR | Pelican Acquisition Corporation Right | 0.8700 | 0.7700 | 0.7875 | 44.1K | -0.0523 | | 6.15 | |
| PELIU | Pelican Acquisition Corp | 12.42 | 12.42 | 12.42 | 100 | 0.02 | | 0.16 | |
| PENG | Penguin Solutions Inc | 20.40 | 19.54 | 19.71 | 464.4K | -0.04 | | 0.20 | |
| PENN | Penn Entertainment Inc | 13.94 | 13.08 | 13.25 | 4.19M | -0.49 | | 3.57 | |
| PEP | Pepsico Inc | 150.0 | 147.8 | 148.5 | 2.52M | -0.3 | | 0.19 | |
| PEPG | Pepgen Inc | 5.600 | 5.130 | 5.220 | 405.1K | -0.380 | | 6.79 | |
| PEPS | Parametric Equity Plus ETF | 30.10 | 30.10 | 29.97 | 0 | 0.13 | | 0.43 | |
| PERI | Perion Network Ltd | 8.930 | 8.930 | 8.930 | 771 | 0.000 | | 0.00 | |
| PESI | Perma-Fix Envir | 15.63 | 14.95 | 15.56 | 100.7K | 0.23 | | 1.50 | |
| PETS | Petmed Express Inc | 3.300 | 3.230 | 3.271 | 55.4K | 0.040 | | 1.23 | |
| PETZ | Tdh Holdings Inc | 1.210 | 1.102 | 1.125 | 4.7K | -0.030 | | 2.54 | |
| PEY | High Yield Equity Dividend Achievers | 21.43 | 21.10 | 21.15 | 229.2K | -0.27 | | 1.24 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 105.0 | 104.9 | 105.0 | 2.5K | -1.5 | | 1.42 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.140 | 2.130 | 2.130 | 400 | -0.230 | | 9.75 | |
| PFBC | Preferred Bank LA | 85.30 | 82.64 | 82.71 | 31.1K | -1.77 | | 2.09 | |
| PFF | US Preferred Stock Ishares ETF | 31.82 | 31.80 | 31.81 | 1.4K | 0.00 | | 0.00 | |
| PFG | Principal Financial Group Inc | 94.34 | 91.98 | 94.06 | 898.3K | 1.82 | | 1.97 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.53 | 58.35 | 58.35 | 738 | 0.16 | | 0.28 | |
| PFIS | Peoples Finl Svcs Company | 51.31 | 49.14 | 49.87 | 20.6K | -0.68 | | 1.34 | |
| PFM | Dividend Achievers Invesco ETF | 52.72 | 52.47 | 52.56 | 14.0K | -0.16 | | 0.30 | |
| PFOE | | 25.90 | 25.83 | 25.85 | 2.3K | -0.15 | | 0.58 | |
| PFSA | Profusa Inc | 0.0980 | 0.0950 | 0.0974 | 5.3K | 0.0013 | | 1.35 | |
| PFX | Phenixfin Corp Pr | 44.56 | 44.56 | 44.56 | 100 | 1.54 | | 3.57 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.79 | 23.79 | 23.79 | 100 | 0.09 | | 0.38 | |
| 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 | 29.79 | 28.87 | 29.21 | 53.9K | -0.19 | | 0.65 | |
| PGEN | Precigen Inc | 4.580 | 4.580 | 4.580 | 141 | 0.120 | | 2.69 | |
| PGJ | Golden Dragon China Invesco ETF | 30.79 | 30.20 | 30.20 | 5.9K | 0.11 | | 0.38 | |
| PGNY | Progyny Inc | 24.63 | 23.98 | 24.54 | 646.2K | 0.28 | | 1.15 | |
| PGY | Pagaya Technologies Ltd Cl A | 21.34 | 21.12 | 21.19 | 3.4K | 0.12 | | 0.57 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3500 | 0.3330 | 0.3444 | 8.0K | -0.0006 | | 0.17 | |
| PHAR | Pharming Group N.V. ADR | 21.32 | 20.20 | 20.56 | 42.1K | -0.59 | | 2.79 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.26 | 13.77 | 13.84 | 350.4K | -0.39 | | 2.74 | |
| PHIO | Phio Pharmaceuticals Corp | 1.070 | 1.030 | 1.050 | 4.2K | 0.030 | | 2.94 | |
| PHO | Water Resources Invesco ETF | 73.04 | 71.81 | 72.25 | 91.0K | -0.93 | | 1.27 | |
| PHOE | Phoenix Asia Holdings Limited | 13.50 | 13.50 | 13.50 | 100 | 0.00 | | 0.00 | |
| PHUN | Phunware Inc | 1.980 | 1.850 | 1.865 | 105.8K | -0.060 | | 3.09 | |
| PHVS | Pharvaris N.V. | 28.18 | 26.83 | 27.84 | 48.9K | 0.67 | | 2.46 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 166.5 | 158.7 | 161.6 | 164.6K | -0.2 | | 0.14 | |
| PID | Intl Dividend Achievers Invesco ETF | 23.05 | 22.71 | 22.79 | 89.4K | -0.27 | | 1.17 | |
| PIE | DWA Emerging Markets Momentum Invesco | 27.04 | 26.65 | 27.03 | 31.9K | 0.14 | | 0.53 | |
| PIII | P3 Health Partners Inc | 2.633 | 2.060 | 2.205 | 13.2K | -0.370 | | 14.23 | |
| PIIIW | P3 Health Partners Inc WT | 0.0074 | 0.0057 | 0.0070 | 1.3K | -0.0009 | | 11.39 | |
| PIO | Global Water Invesco ETF | 47.09 | 46.59 | 46.69 | 7.2K | -0.46 | | 0.98 | |
| PIZ | DWA Developed Markets Momentum Invesco | 53.51 | 53.06 | 53.45 | 32.9K | -0.21 | | 0.40 | |
| PKBK | Parke Bancorp Inc | 27.59 | 27.00 | 27.00 | 107.2K | -0.55 | | 2.00 | |
| PKOH | Park Ohio Holdings Corp | 22.20 | 21.17 | 21.24 | 11.0K | -0.80 | | 3.59 | |
| PKW | Buyback Achievers Invesco ETF | 136.4 | 135.4 | 135.8 | 18.5K | -0.6 | | 0.45 | |
| PLAB | Photronics Inc | 36.66 | 35.08 | 35.96 | 734.2K | 0.32 | | 0.90 | |
| PLAY | | 19.92 | 18.95 | 19.29 | 392.9K | -0.07 | | 0.36 | |
| PLBC | Plumas Bancorp | 50.00 | 49.00 | 49.50 | 6.4K | -0.14 | | 0.28 | |
| PLBL | Polibeli Group Ltd Cl A | 11.00 | 8.70 | 11.00 | 12.5K | 0.94 | | 9.34 | |
| PLBY | Playboy Inc | 1.690 | 1.580 | 1.580 | 223.2K | -0.105 | | 6.23 | |
| PLCE | | 4.430 | 4.140 | 4.190 | 158.3K | -0.110 | | 2.56 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.60 | 10.52 | 10.55 | 43.3K | 0.03 | | 0.29 | |
| PLMKU | Plum Acquisition Corp. IV | 10.73 | 10.73 | 10.73 | 100 | 0.16 | | 1.51 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6000 | 0.5400 | 0.5800 | 117.7K | 0.0600 | | 11.54 | |
| PLMR | Palomar Holdings Inc | 122.8 | 119.4 | 119.6 | 62.1K | -2.2 | | 1.78 | |
| PLPC | Preformed Line Prd | 253.3 | 237.3 | 247.8 | 41.0K | 7.1 | | 2.94 | |
| PLRX | Pliant Therapeutics Inc | 1.310 | 1.250 | 1.255 | 1.6M | -0.020 | | 1.57 | |
| PLRZ | Polyrizon Ltd | 15.38 | 13.70 | 13.90 | 31.7K | -0.59 | | 4.02 | |
| PLSE | Pulse Biosciences CS | 14.55 | 13.56 | 13.60 | 68.5K | -0.77 | | 5.38 | |
| PLSM | | 7.100 | 5.910 | 6.300 | 20.1K | 0.090 | | 1.45 | |
| 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 | 7.340 | 7.300 | 7.305 | 46.3K | -0.085 | | 1.15 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 20.61 | 20.39 | 20.53 | 2.3K | 0.36 | | 1.78 | |
| PLTK | Playtika Holding Corp | 3.670 | 3.550 | 3.640 | 1.11M | 0.060 | | 1.68 | |
| PLTR | Palantir Technologies Inc Cl A | 160.5 | 158.5 | 159.2 | 55.0K | 1.9 | | 1.20 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 58.02 | 57.43 | 57.82 | 16.5K | 1.37 | | 2.43 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 30.13 | 29.71 | 29.83 | 19.3K | -0.72 | | 2.36 | |
| PLUG | Plug Power Inc | 2.490 | 2.450 | 2.460 | 190.6K | 0.010 | | 0.41 | |
| PLUL | | 18.70 | 16.35 | 16.54 | 52.4K | 0.55 | | 3.48 | |
| PLUR | Pluri Inc | 3.360 | 3.300 | 3.320 | 3.3K | 0.020 | | 0.61 | |
| PLUS | Eplus Inc | 86.76 | 84.05 | 84.07 | 59.5K | -0.88 | | 1.03 | |
| PLUT | Plutus Financial Group Limited | 3.230 | 3.070 | 3.179 | 11.2K | -0.001 | | 0.04 | |
| PLXS | Plexus Corp | 182.0 | 173.8 | 181.3 | 202.2K | 7.3 | | 4.23 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 16.56 | 15.90 | 15.96 | 20.5K | -0.63 | | 3.82 | |
| PMAX | Powell Max Limited Cl A | 2.560 | 2.130 | 2.480 | 12.6K | -0.030 | | 1.19 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.15 | 50.02 | 50.11 | 32.6K | 0.00 | | 0.00 | |
| PMCB | Pharmacyte Biotech Inc | 0.8994 | 0.8994 | 0.8994 | 400 | 0.0000 | | 0.00 | |
| PMEC | Primech Holdings Ltd | 1.0400 | 0.9500 | 0.9750 | 44.9K | -0.0050 | | 0.51 | |
| PMN | Promis Neurosciences Inc | 12.34 | 10.71 | 12.08 | 25.5K | 1.42 | | 13.32 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.36 | 10.34 | 10.36 | 58.3K | 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 | 0.8500 | 0.8825 | 75.7K | -0.0175 | | 1.94 | |
| PMTS | CPI Card Group | 13.60 | 12.75 | 12.76 | 18.7K | -0.64 | | 4.75 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.240 | 1.195 | 1.210 | 259.0K | 0.010 | | 0.83 | |
| PN | Skycorp Solar Group Limited | 0.6010 | 0.5980 | 0.5980 | 680 | 0.0017 | | 0.29 | |
| PNBK | Patriot Natl Bncp | 1.590 | 1.515 | 1.525 | 38.1K | -0.040 | | 2.55 | |
| PNFP | Pinnacle Finl Ptnrs | 95.87 | 93.37 | 93.77 | 2.5M | -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 | 53.06 | 52.43 | 52.50 | 82.3K | -0.15 | | 0.29 | |
| PNRG | Primeenergy Corp | 182.2 | 182.2 | 182.2 | 200 | 0.0 | | 0.01 | |
| PNTG | The Pennant Group Inc | 27.84 | 27.01 | 27.49 | 282.9K | -0.14 | | 0.51 | |
| POCI | Precision Optics Corp Inc | 5.125 | 4.850 | 4.970 | 26.0K | -0.190 | | 3.67 | |
| PODC | Podcastone Inc | 2.600 | 2.440 | 2.480 | 48.3K | -0.160 | | 6.13 | |
| PODD | Insulet Corp | 266.6 | 257.3 | 258.1 | 870.0K | -6.7 | | 2.53 | |
| POET | Poet Technologies Inc | 6.400 | 6.320 | 6.320 | 35.1K | 0.100 | | 1.61 | |
| POLA | Polar Power Inc | 1.868 | 1.630 | 1.690 | 102.2K | -0.070 | | 4.00 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.59 | 10.57 | 10.59 | 297.5K | 0.02 | | 0.19 | |
| 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 | 0.2927 | 0.2400 | 0.2407 | 9.5K | -0.0093 | | 3.72 | |
| PONY | Pony AI Inc ADR | 15.62 | 15.49 | 15.51 | 10.1K | -0.18 | | 1.15 | |
| POOL | Pool Corp | 257.1 | 257.1 | 257.1 | 40 | -1.4 | | 0.54 | |
| POWI | Power Integratn | 48.57 | 46.39 | 46.78 | 699.0K | 0.85 | | 1.85 | |
| POWL | Powell Inds Inc | 455.8 | 438.5 | 443.5 | 123.3K | 1.2 | | 0.26 | |
| POWW | Outdoor Holding Company | 1.690 | 1.610 | 1.640 | 218.5K | -0.030 | | 1.80 | |
| POWWP | Ammo Inc 8.75% Series A | 24.10 | 23.90 | 24.10 | 357 | 0.07 | | 0.29 | |
| PPBT | Purple Biotech Ltd ADR | 0.7240 | 0.6383 | 0.7240 | 1.7K | 0.0854 | | 13.37 | |
| PPC | | 43.70 | 42.46 | 43.06 | 291.0K | -0.21 | | 0.49 | |
| PPCB | Propanc Biopharma Inc | 0.3937 | 0.3502 | 0.3685 | 20.3K | -0.0215 | | 5.51 | |
| PPH | Vaneck Pharmaceutical ETF | 106.5 | 104.7 | 105.4 | 416.4K | -1.9 | | 1.75 | |
| PPHC | | 12.40 | 11.28 | 11.28 | 1.31M | 0.00 | | NaN | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.91 | 20.61 | 20.79 | 91.4K | 0.23 | | 1.13 | |
| PPIH | Perma-Pipe International Holdings Inc | 30.24 | 28.71 | 28.83 | 41.3K | -1.22 | | 4.05 | |
| PPSI | Pioneer Power Solutions | 4.845 | 4.610 | 4.725 | 82.4K | 0.020 | | 0.43 | |
| PPTA | Perpetua Resources Corp | 34.20 | 34.00 | 34.00 | 201 | -0.37 | | 1.08 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.84 | 28.84 | 28.84 | 5.3K | 0.00 | | 0.02 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.70 | 29.59 | 29.68 | 5.4K | 0.04 | | 0.13 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.46 | 29.46 | 29.46 | 5.0K | 0.02 | | 0.08 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 29.11 | 29.05 | 29.11 | 5.9K | 0.04 | | 0.15 | |
| PRAA | Pra Group Inc | 15.74 | 12.90 | 12.95 | 736.6K | -2.86 | | 18.06 | |
| PRAX | Praxis Precision Medicines Inc | 325.0 | 308.7 | 310.0 | 338.6K | -4.8 | | 1.53 | |
| PRCH | Porch Group Inc | 8.177 | 7.840 | 8.070 | 877.5K | 0.140 | | 1.77 | |
| PRCT | Procept Biorobotics Corp | 31.02 | 29.83 | 30.04 | 372.5K | -0.76 | | 2.47 | |
| PRDO | Perdoceo Education Corp | 32.74 | 31.66 | 31.80 | 140.4K | 0.14 | | 0.44 | |
| PRE | Prenetics Global Limited Class A | 19.95 | 18.90 | 19.34 | 198.5K | 0.04 | | 0.21 | |
| PRENW | Prenetics Global Limited WT | 0.0300 | 0.0293 | 0.0293 | 9.1K | 0.0019 | | 6.93 | |
| PRFX | Painreform Ltd | 0.7361 | 0.7361 | 0.7361 | 146 | 0.0002 | | 0.03 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.03 | 48.25 | 48.26 | 71.7K | -0.45 | | 0.92 | |
| PRGS | Progress Software | 42.32 | 41.02 | 41.43 | 377.3K | -0.25 | | 0.60 | |
| PRHI | Presurance Holdings Inc | 0.7500 | 0.6902 | 0.7355 | 11.0K | 0.0148 | | 2.14 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.44 | 19.44 | 19.44 | 100 | 0.51 | | 2.71 | |
| PRLD | Prelude Therapeutics Inc | 2.070 | 2.070 | 2.070 | 222 | 0.100 | | 5.08 | |
| PRME | Prime Medicine Inc | 4.410 | 4.010 | 4.020 | 1.71M | -0.250 | | 5.84 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.94 | 24.69 | 24.79 | 41.7K | -0.14 | | 0.55 | |
| PRN | DWA Industrials Momentum Invesco ETF | 198.2 | 195.7 | 197.0 | 1.4K | -0.9 | | 0.45 | |
| PROF | Profound Medical Corp | 7.880 | 7.550 | 7.590 | 76.4K | -0.180 | | 2.32 | |
| PROK | Prokidney Corp | 2.231 | 2.110 | 2.115 | 884.1K | -0.110 | | 4.98 | |
| PROP | Prairie Operating CO | 1.910 | 1.880 | 1.890 | 5.0K | 0.040 | | 2.16 | |
| PROV | Provident Financial | 16.20 | 16.15 | 16.16 | 3.2K | 0.09 | | 0.56 | |
| PRPH | Prophase Labs Inc | 0.2299 | 0.1320 | 0.1602 | 439.6K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7280 | 0.6950 | 0.7076 | 185.8K | -0.0199 | | 2.73 | |
| PRPO | Precipio Inc | 26.98 | 24.13 | 24.75 | 6.3K | 0.25 | | 1.02 | |
| PRQR | Proqr Therapeutics | 1.625 | 1.625 | 1.625 | 100 | 0.005 | | 0.31 | |
| PRSO | Peraso Inc | 0.9775 | 0.9775 | 0.9775 | 100 | -0.0023 | | 0.23 | |
| PRTA | Prothena Corp | 9.870 | 9.100 | 9.140 | 240.0K | -0.590 | | 6.06 | |
| PRTC | Puretech Health Plc ADR | 19.33 | 18.60 | 18.67 | 1.1K | -0.39 | | 2.02 | |
| PRTH | Priority Techno Holdings Inc | 5.990 | 5.825 | 5.870 | 129.8K | -0.090 | | 1.51 | |
| PRTS | U.S. Auto Parts Netw | 0.5595 | 0.5210 | 0.5385 | 375.6K | 0.0064 | | 1.20 | |
| PRVA | Privia Health Group Inc | 23.63 | 22.54 | 22.77 | 468.8K | -0.09 | | 0.39 | |
| PRZO | Parazero Technologies Ltd | 1.240 | 1.210 | 1.215 | 2.6K | -0.015 | | 1.22 | |
| PSC | Resources Prospect Ltd | 61.22 | 60.42 | 60.57 | 133.7K | -0.21 | | 0.35 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.59 | 33.01 | 33.04 | 12.9K | -0.42 | | 1.26 | |
| PSCD | S&P Smallcap Consumer Discretionary | 112.9 | 110.7 | 111.0 | 11.1K | -0.6 | | 0.54 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 49.72 | 48.45 | 48.85 | 48.0K | -0.43 | | 0.87 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.10 | 59.08 | 59.08 | 462 | -0.29 | | 0.49 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 44.87 | 44.31 | 44.31 | 5.9K | -0.40 | | 0.90 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 165.3 | 163.4 | 163.9 | 2.4K | -1.1 | | 0.66 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 92.93 | 92.80 | 92.93 | 252 | 0.39 | | 0.42 | |
| PSCT | S&P Smallcap Information Technology | 61.88 | 61.27 | 61.44 | 7.0K | 0.11 | | 0.18 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.62 | 59.24 | 59.24 | 681 | -0.27 | | 0.45 | |
| PSEC | Prospect Capital Corp | 2.860 | 2.720 | 2.750 | 5.06M | -0.130 | | 4.53 | |
| PSET | Principal Price Setters ETF | 76.67 | 76.20 | 76.21 | 9.7K | -0.25 | | 0.33 | |
| PSHG | Performance Shipping Inc | 2.160 | 2.061 | 2.150 | 17.6K | 0.020 | | 0.95 | |
| PSIG | PS International Group Ltd | 4.260 | 4.150 | 4.210 | 3.4K | -0.120 | | 2.84 | |
| PSIX | Power Solutions International | 76.48 | 72.31 | 72.82 | 185.9K | -1.08 | | 1.46 | |
| PSKY | Paramount Skydance Corporation Cl B | 11.71 | 11.33 | 11.35 | 3.32M | -0.21 | | 1.82 | |
| PSL | DWA Consumer Staples Momentum Invesco | 109.3 | 108.4 | 108.4 | 1.4K | -1.0 | | 0.92 | |
| PSMT | Pricesmart Inc | 142.1 | 142.0 | 142.1 | 395 | 0.1 | | 0.07 | |
| PSNL | Personalis Inc | 10.06 | 9.95 | 10.06 | 1.5K | 0.07 | | 0.70 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 18.01 | 16.86 | 17.00 | 71.1K | -0.24 | | 1.39 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.200 | 2.860 | 2.860 | 2.9K | 0.005 | | 0.18 | |
| PSTR | Peakshares Sector Rotation ETF | 29.49 | 29.49 | 29.49 | 1.3K | -0.06 | | 0.19 | |
| PSTV | Plus Therapeutics Inc | 0.2604 | 0.2405 | 0.2534 | 23.5K | 0.0041 | | 1.64 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.44 | 34.36 | 34.36 | 329 | -0.23 | | 0.66 | |
| PTC | Ptc Inc | 165.2 | 160.8 | 162.0 | 360.9K | -2.7 | | 1.65 | |
| PTCT | Ptc Therapeutics | 78.38 | 75.31 | 75.61 | 822.9K | 0.11 | | 0.15 | |
| PTEN | Patterson-Uti Energy | 7.600 | 7.155 | 7.330 | 8.94M | -0.110 | | 1.48 | |
| PTF | DWA Technology Momentum Invesco ETF | 88.34 | 86.72 | 87.88 | 37.6K | 1.99 | | 2.31 | |
| PTGX | Protagonist Therapeutics Inc | 83.69 | 80.00 | 81.77 | 444.8K | -1.32 | | 1.59 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.54 | 48.50 | 48.52 | 9.8K | -0.88 | | 1.78 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 21.12 | 20.83 | 21.04 | 38.8K | 0.48 | | 2.33 | |
| PTIX | Protagenic Therapeutics Inc | 0.5500 | 0.3612 | 0.5190 | 14.5K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0299 | 0.0032 | 0.0299 | 3.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1165 | 0.1143 | 0.1143 | 4.0K | -0.0022 | | 1.89 | |
| PTLO | | 5.950 | 5.550 | 5.635 | 1.14M | -0.260 | | 4.41 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.45 | 80.91 | 81.02 | 40.3K | 0.31 | | 0.38 | |
| PTON | Peloton Interactive Inc | 5.970 | 5.800 | 5.860 | 4.09M | -0.030 | | 0.51 | |
| PTORU | | 9.990 | 9.970 | 9.980 | 104.1K | -0.005 | | 0.05 | |
| PTRN | Pattern Group Inc Series A | 16.28 | 15.61 | 15.62 | 571.8K | -0.15 | | 0.95 | |
| PUBM | Pubmatic Inc Cl A | 7.730 | 7.425 | 7.490 | 241.6K | -0.150 | | 1.97 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.12 | 44.88 | 45.04 | 2.1K | 0.07 | | 0.15 | |
| PULM | Pulmatrix Inc | 2.800 | 2.530 | 2.670 | 7.6K | 0.064 | | 2.46 | |
| PURR | Hyperliquid Strategies Inc | 4.650 | 4.450 | 4.460 | 1.3K | -0.190 | | 4.09 | |
| PVLA | Palvella Therapeutics Inc | 85.03 | 78.36 | 78.97 | 131.2K | -5.26 | | 6.26 | |
| PWP | Perella Weinberg Partners | 22.82 | 21.96 | 22.54 | 634.4K | 0.22 | | 0.99 | |
| PWRD | Tcw Transform Systems ETF | 102.1 | 100.7 | 101.9 | 87.9K | 0.4 | | 0.44 | |
| PXI | DWA Energy Momentum Invesco ETF | 49.90 | 49.56 | 49.90 | 833 | 0.38 | | 0.78 | |
| PXLW | Pixelworks Inc | 6.660 | 6.390 | 6.430 | 19.6K | -0.020 | | 0.30 | |
| PXS | Pyxis Tankers | 3.520 | 3.250 | 3.350 | 41.9K | -0.090 | | 2.61 | |
| PY | Principal Shareholders Yield ETF | 52.40 | 52.06 | 52.19 | 16.1K | -0.31 | | 0.58 | |
| PYPD | Polypid Ltd | 4.900 | 4.114 | 4.690 | 67.2K | -0.080 | | 1.67 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.000 | 9.270 | 9.410 | 330.2K | -0.520 | | 5.23 | |
| PYPL | Paypal Holdings | 54.10 | 54.02 | 54.02 | 16.2K | -0.06 | | 0.11 | |
| PYXS | Pyxis Oncology Inc | 1.660 | 1.510 | 1.510 | 443.4K | -0.130 | | 7.93 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 130.3 | 128.2 | 128.9 | 1.3K | -0.4 | | 0.33 | |
| PZZA | | 37.24 | 35.63 | 35.71 | 533.4K | -0.57 | | 1.57 | |