| PAA | Plains All American Pipeline LP | 17.21 | 16.94 | 17.17 | 1.97M | 0.17 | | 1.00 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 62.24 | 61.71 | 61.85 | 52.8K | -0.15 | | 0.24 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 72.00 | 71.37 | 71.92 | 47.3K | 1.25 | | 1.77 | |
| PACB | Pacific Biosciences | 2.525 | 2.090 | 2.495 | 17.31M | 0.275 | | 12.39 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.10 | 10.10 | 100 | -0.04 | | 0.39 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.31 | 10.28 | 10.31 | 400 | -0.24 | | 2.27 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.3026 | 0.3026 | 0.3026 | 988 | 0.0330 | | 12.24 | |
| PAGP | Plains Gp Holdings LP | 18.25 | 17.89 | 18.19 | 1.12M | 0.18 | | 1.00 | |
| PAHC | Phibro Anl Htlh A | 43.24 | 41.42 | 43.04 | 86.1K | 1.45 | | 3.48 | |
| PAL | Proficient Auto Logistics Inc | 7.470 | 7.170 | 7.420 | 77.5K | 0.120 | | 1.64 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 24.40 | 23.97 | 23.97 | 10.0K | -0.13 | | 0.54 | |
| PALI | Palisade Bio Inc | 2.317 | 2.135 | 2.265 | 3.08M | 0.135 | | 6.34 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 20.12 | 19.27 | 19.60 | 51.4K | 0.21 | | 1.09 | |
| PAMT | Pamt Corp | 10.400 | 8.920 | 8.920 | 2.4K | -0.890 | | 9.08 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.78 | 12.30 | 12.50 | 57.2K | 0.13 | | 1.06 | |
| PANL | Pangaea Logistics So | 7.051 | 6.745 | 7.005 | 283.3K | 0.210 | | 3.09 | |
| PANW | Palo Alto Networks Inc | 186.6 | 181.9 | 183.9 | 4.03M | 1.0 | | 0.54 | |
| PASG | Passage Bio Inc | 8.750 | 7.607 | 8.600 | 24.3K | 0.825 | | 10.67 | |
| PASW | Ping An Biomedical CO Ltd | 0.5499 | 0.5100 | 0.5417 | 28.8K | 0.0118 | | 2.23 | |
| PATK | Patrick Inds Inc | 105.8 | 101.5 | 105.0 | 64.6K | 0.8 | | 0.76 | |
| PATN | Patent Leaders ETF | 25.97 | 25.97 | 25.97 | 149 | 0.12 | | 0.46 | |
| PAVM | Pavmed Inc | 0.3371 | 0.3110 | 0.3253 | 222.3K | -0.0138 | | 4.09 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.6040 | 0.5600 | 0.5881 | 17.3K | -0.0092 | | 1.56 | |
| PAX | Patria Investments Ltd Cl A | 14.50 | 14.27 | 14.38 | 274.6K | 0.12 | | 0.84 | |
| PAYO | Payoneer Global Inc | 5.585 | 5.440 | 5.515 | 1.72M | -0.030 | | 0.54 | |
| PAYS | Paysign Inc | 5.170 | 4.950 | 5.070 | 242.9K | -0.050 | | 0.97 | |
| PAYX | Paychex Inc | 111.6 | 109.4 | 109.9 | 2.55M | -1.6 | | 1.39 | |
| PBBK | Pb Bankshares Inc | 20.99 | 20.90 | 20.93 | 400 | 0.17 | | 0.82 | |
| PBFS | Pioneer Bancorp Inc | 13.42 | 13.13 | 13.19 | 3.6K | -0.24 | | 1.79 | |
| PBHC | Pathfinder Bcp MD | 14.77 | 14.15 | 14.25 | 3.2K | 0.00 | | 0.00 | |
| PBM | Psyence Biomedical Ltd | 1.560 | 1.415 | 1.490 | 268.3K | 0.000 | | 0.00 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0261 | 0.0130 | 0.0171 | 88.8K | -0.0030 | | 14.93 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.31 | 28.24 | 28.30 | 4.2K | 0.36 | | 1.28 | |
| PBYI | Puma Biotechnology | 5.100 | 4.890 | 4.970 | 345.6K | 0.090 | | 1.84 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.15 | 10.17 | 3.7K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.35 | 10.35 | 10.35 | 259 | -0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.6401 | 0.5500 | 0.6296 | 2.2K | -0.0604 | | 8.75 | |
| PCAR | Paccar Inc | 104.2 | 102.3 | 102.5 | 1.29M | -0.5 | | 0.51 | |
| PCB | Pcb Bancorp | 21.72 | 21.49 | 21.68 | 6.6K | 0.02 | | 0.09 | |
| PCH | Potlatch Corp | 39.62 | 38.52 | 38.83 | 169.9K | -0.63 | | 1.60 | |
| PCLA | Picocela Inc ADR | 0.3200 | 0.2808 | 0.3010 | 115.8K | -0.0014 | | 0.46 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.42 | 50.31 | 50.39 | 16.4K | 0.00 | | 0.01 | |
| PCRX | Pacira Pharm Inc | 23.86 | 22.51 | 23.18 | 576.4K | 0.11 | | 0.48 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2730 | 0.2520 | 0.2647 | 640.2K | 0.0117 | | 4.62 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.75 | 10.75 | 10.75 | 100 | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 8.410 | 7.620 | 8.380 | 5.13M | 0.080 | | 0.97 | |
| PCTTW | Purecycle Technologies Inc WT | 1.160 | 0.821 | 1.160 | 3.4K | 0.180 | | 18.37 | |
| PCTY | Paylocity Holdings Corp | 149.1 | 145.2 | 145.4 | 221.1K | -3.5 | | 2.38 | |
| PCVX | Vaxcyte Inc | 49.44 | 47.50 | 49.24 | 547.0K | 1.47 | | 3.08 | |
| PCYO | Pure Cycle Corp | 11.20 | 10.97 | 11.01 | 11.1K | 0.01 | | 0.09 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.29 | 34.07 | 34.16 | 9.7K | -0.28 | | 0.80 | |
| PDBC | Optimum Yield Diversified Commodity | 13.48 | 13.33 | 13.47 | 5.08M | 0.05 | | 0.37 | |
| PDD | Pdd Holdings Inc | 115.8 | 113.0 | 113.5 | 4.4M | 0.3 | | 0.23 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 29.88 | 28.70 | 28.70 | 41.4K | -0.04 | | 0.15 | |
| PDEX | Pro-Dex Inc | 33.80 | 32.14 | 33.33 | 15.5K | 0.34 | | 1.04 | |
| PDFS | Pdf Solutions Inc | 25.89 | 24.96 | 25.61 | 155.6K | 0.68 | | 2.73 | |
| PDLB | Ponce Financial Group Inc | 15.55 | 15.18 | 15.49 | 34.4K | 0.12 | | 0.78 | |
| PDP | DWA Momentum Invesco ETF | 113.1 | 110.4 | 113.1 | 10.9K | 3.8 | | 3.46 | |
| PDSB | Pds Biotechnology Corp | 0.7899 | 0.7311 | 0.7589 | 263.6K | 0.0017 | | 0.23 | |
| PDYN | Palladyne AI Corp | 5.350 | 4.985 | 5.310 | 645.0K | 0.150 | | 2.91 | |
| PDYNW | Palladyne AI Corp WT | 0.1384 | 0.1105 | 0.1160 | 47.8K | -0.0165 | | 12.45 | |
| PEBK | Peoples Bancorp NC | 31.90 | 31.50 | 31.70 | 300 | -0.32 | | 1.00 | |
| PEBO | Peoples Bancorp Inc | 29.35 | 29.02 | 29.07 | 50.1K | -0.32 | | 1.09 | |
| PECO | Phillips Edison & Company Inc | 35.56 | 35.02 | 35.09 | 399.2K | -0.18 | | 0.51 | |
| PEGA | Pegasystems Inc | 55.01 | 54.03 | 54.33 | 518.3K | -0.05 | | 0.09 | |
| PELI | Pelican Acquisition Corp | 10.14 | 10.12 | 10.13 | 2.1K | 0.00 | | 0.00 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2600 | 0.2400 | 0.2440 | 6.0K | -0.0175 | | 6.69 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 18.13 | 17.56 | 18.11 | 415.8K | 0.53 | | 3.02 | |
| PENN | Penn Entertainment Inc | 13.91 | 13.46 | 13.71 | 1.95M | -0.09 | | 0.65 | |
| PEP | Pepsico Inc | 146.5 | 144.8 | 145.5 | 2.72M | -0.8 | | 0.57 | |
| PEPG | Pepgen Inc | 6.100 | 5.591 | 5.780 | 1.08M | 0.230 | | 4.14 | |
| PEPS | Parametric Equity Plus ETF | 28.75 | 28.51 | 28.75 | 2.4K | 0.55 | | 1.96 | |
| PERI | Perion Network Ltd | 9.830 | 9.660 | 9.765 | 111.8K | 0.140 | | 1.45 | |
| PESI | Perma-Fix Envir | 12.10 | 11.37 | 11.99 | 46.8K | 0.31 | | 2.66 | |
| PETS | Petmed Express Inc | 1.680 | 1.590 | 1.640 | 159.4K | 0.030 | | 1.86 | |
| PETZ | Tdh Holdings Inc | 0.9665 | 0.9500 | 0.9574 | 5.5K | -0.0125 | | 1.29 | |
| PEY | High Yield Equity Dividend Achievers | 20.11 | 19.85 | 20.01 | 253.2K | -0.06 | | 0.30 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 95.00 | 93.90 | 94.49 | 1.1K | 0.92 | | 0.99 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.420 | 2.280 | 2.380 | 3.8K | 0.000 | | 0.00 | |
| PFBC | Preferred Bank LA | 94.03 | 91.70 | 92.40 | 8.8K | -0.36 | | 0.39 | |
| PFF | US Preferred Stock Ishares ETF | 30.67 | 30.37 | 30.56 | 3.1M | 0.12 | | 0.39 | |
| PFG | Principal Financial Group Inc | 84.93 | 83.64 | 84.57 | 482.7K | 0.27 | | 0.32 | |
| PFI | DWA Financial Momentum Invesco ETF | 54.79 | 54.30 | 54.79 | 763 | 0.70 | | 1.29 | |
| PFIS | Peoples Finl Svcs Company | 48.71 | 47.74 | 48.43 | 8.0K | 0.01 | | 0.02 | |
| PFM | Dividend Achievers Invesco ETF | 50.90 | 50.64 | 50.78 | 17.3K | 0.29 | | 0.58 | |
| PFSA | Profusa Inc | 0.1694 | 0.1355 | 0.1501 | 12.08M | 0.0117 | | 8.45 | |
| PFX | Phenixfin Corp Pr | 43.00 | 41.00 | 43.00 | 1.1K | 0.38 | | 0.88 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.46 | 23.37 | 23.46 | 200 | -0.07 | | 0.30 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.35 | 10.35 | 10.35 | 325 | -0.05 | | 0.48 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2700 | 0.2700 | 0.2700 | 100 | -0.0800 | | 22.86 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.55 | 10.31 | 10.31 | 200 | -0.14 | | 1.34 | |
| PGC | Peapack Gladstone FI | 26.18 | 25.26 | 26.14 | 109.6K | 0.25 | | 0.97 | |
| PGEN | Precigen Inc | 4.010 | 3.805 | 3.810 | 2.35M | -0.060 | | 1.55 | |
| PGJ | Golden Dragon China Invesco ETF | 29.79 | 29.26 | 29.77 | 21.8K | 0.85 | | 2.92 | |
| PGNY | Progyny Inc | 26.65 | 25.81 | 26.33 | 1.06M | 0.47 | | 1.82 | |
| PGY | Pagaya Technologies Ltd Cl A | 23.57 | 21.66 | 23.47 | 1.9M | 1.84 | | 8.51 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4000 | 0.3387 | 0.4000 | 24.1K | 0.0350 | | 9.59 | |
| PHAR | Pharming Group N.V. ADR | 17.50 | 16.72 | 17.03 | 12.6K | 0.86 | | 5.29 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.24 | 14.61 | 14.81 | 435.7K | -0.19 | | 1.27 | |
| PHIO | Phio Pharmaceuticals Corp | 1.245 | 1.125 | 1.175 | 410.6K | 0.055 | | 4.91 | |
| PHO | Water Resources Invesco ETF | 71.30 | 70.56 | 71.00 | 29.6K | 0.11 | | 0.16 | |
| PHOE | Phoenix Asia Holdings Limited | 14.50 | 14.06 | 14.12 | 2.2K | -1.08 | | 7.11 | |
| PHUN | Phunware Inc | 2.030 | 1.890 | 2.020 | 137.5K | 0.100 | | 5.24 | |
| PHVS | Pharvaris N.V. | 25.60 | 24.47 | 25.38 | 371.7K | 0.56 | | 2.26 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 163.8 | 153.6 | 157.4 | 181.2K | 3.9 | | 2.52 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.58 | 21.41 | 21.47 | 27.8K | -0.05 | | 0.24 | |
| PIE | DWA Emerging Markets Momentum Invesco | 23.91 | 23.70 | 23.86 | 8.7K | 0.45 | | 1.92 | |
| PIII | P3 Health Partners Inc | 6.290 | 5.600 | 5.945 | 5.1K | 0.235 | | 4.12 | |
| PIIIW | P3 Health Partners Inc WT | 0.0099 | 0.0080 | 0.0099 | 18.1K | -0.0002 | | 1.98 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.30 | 44.02 | 44.21 | 3.8K | 0.21 | | 0.48 | |
| PIZ | DWA Developed Markets Momentum Invesco | 46.58 | 46.01 | 46.44 | 12.9K | 0.21 | | 0.45 | |
| PKBK | Parke Bancorp Inc | 22.27 | 22.09 | 22.16 | 4.3K | 0.07 | | 0.29 | |
| PKOH | Park Ohio Holdings Corp | 20.50 | 19.88 | 20.24 | 15.2K | 0.46 | | 2.34 | |
| PKW | Buyback Achievers Invesco ETF | 129.1 | 128.0 | 128.8 | 8.5K | 0.9 | | 0.70 | |
| PLAB | Photronics Inc | 21.88 | 21.00 | 21.78 | 211.1K | 0.71 | | 3.37 | |
| PLAY | | 14.40 | 13.52 | 13.86 | 1.11M | -0.26 | | 1.84 | |
| PLBC | Plumas Bancorp | 42.57 | 41.87 | 41.87 | 1.7K | -0.68 | | 1.59 | |
| PLBL | Polibeli Group Ltd Cl A | 10.42 | 10.15 | 10.42 | 580 | 0.22 | | 2.16 | |
| PLBY | Playboy Inc | 1.850 | 1.650 | 1.815 | 486.3K | 0.105 | | 6.14 | |
| PLCE | | 7.900 | 7.270 | 7.665 | 184.9K | 0.280 | | 3.79 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.38 | 10.38 | 10.38 | 5.5K | -0.07 | | 0.67 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3800 | 0.3500 | 0.3500 | 300 | 0.0099 | | 2.91 | |
| PLMR | Palomar Holdings Inc | 124.3 | 119.0 | 123.4 | 195.4K | 0.6 | | 0.50 | |
| PLPC | Preformed Line Prd | 196.9 | 189.7 | 195.7 | 31.1K | 5.5 | | 2.91 | |
| PLRX | Pliant Therapeutics Inc | 1.595 | 1.530 | 1.570 | 330.1K | 0.020 | | 1.29 | |
| PLRZ | Polyrizon Ltd | 0.6900 | 0.6358 | 0.6900 | 66.9K | 0.0441 | | 6.94 | |
| PLSE | Pulse Biosciences CS | 13.46 | 12.95 | 13.08 | 105.8K | 0.08 | | 0.61 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 13.89 | 12.45 | 13.53 | 25.0K | 1.08 | | 8.67 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.660 | 7.170 | 7.315 | 31.63M | -0.360 | | 4.69 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 27.24 | 24.30 | 26.39 | 208.1K | 2.29 | | 9.50 | |
| PLTK | Playtika Holding Corp | 3.955 | 3.692 | 3.885 | 792.4K | 0.120 | | 3.18 | |
| PLTR | Palantir Technologies Inc Cl A | 165.2 | 155.3 | 162.2 | 36.34M | 7.3 | | 4.74 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 77.70 | 69.07 | 75.07 | 991.8K | 6.47 | | 9.43 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 8.540 | 7.445 | 7.770 | 20.18M | -0.800 | | 9.33 | |
| PLUG | Plug Power Inc | 2.080 | 1.910 | 1.950 | 106.65M | -0.030 | | 1.52 | |
| PLUR | Pluri Inc | 3.875 | 3.600 | 3.800 | 28.2K | -0.180 | | 4.74 | |
| PLUS | Eplus Inc | 93.37 | 90.01 | 90.88 | 65.4K | -0.61 | | 0.67 | |
| PLUT | Plutus Financial Group Limited | 3.420 | 3.170 | 3.420 | 13.9K | 0.020 | | 0.58 | |
| PLXS | Plexus Corp | 141.5 | 136.6 | 138.2 | 106.7K | -0.2 | | 0.17 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.20 | 19.82 | 20.19 | 8.4K | 0.39 | | 1.95 | |
| PMAX | Powell Max Limited Cl A | 1.730 | 1.600 | 1.620 | 15.9K | 0.050 | | 3.11 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.87 | 49.79 | 49.85 | 21.1K | 0.09 | | 0.17 | |
| PMCB | Pharmacyte Biotech Inc | 0.6505 | 0.6300 | 0.6401 | 28.6K | 0.0000 | | 0.00 | |
| PMEC | Primech Holdings Ltd | 1.041 | 0.980 | 1.020 | 8.0K | 0.030 | | 3.03 | |
| PMN | Promis Neurosciences Inc | 0.4300 | 0.2611 | 0.3287 | 3.88M | -0.0900 | | 21.43 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.29 | 10.25 | 10.29 | 31.4K | 0.04 | | 0.39 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.90 | 10.81 | 10.86 | 1.2K | 0.10 | | 0.93 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8900 | 0.8066 | 0.8300 | 15.1K | -0.0600 | | 6.74 | |
| PMTS | CPI Card Group | 12.34 | 12.08 | 12.34 | 4.6K | 0.26 | | 2.15 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.370 | 1.310 | 1.350 | 203.1K | 0.030 | | 2.27 | |
| PN | Skycorp Solar Group Limited | 0.8333 | 0.7800 | 0.8100 | 28.0K | 0.0000 | | 0.00 | |
| PNBK | Patriot Natl Bncp | 1.305 | 1.229 | 1.280 | 179.8K | 0.040 | | 3.23 | |
| PNFP | Pinnacle Finl Ptnrs | 90.66 | 89.44 | 90.18 | 244.1K | 0.04 | | 0.04 | |
| PNFPP | Pinnacle Financial Partners Inc | 24.97 | 24.81 | 24.94 | 25.1K | 0.12 | | 0.47 | |
| PNQI | Nasdaq Internet Invesco ETF | 52.89 | 52.21 | 52.83 | 34.0K | 1.13 | | 2.18 | |
| PNRG | Primeenergy Corp | 168.0 | 148.8 | 165.8 | 21.9K | 14.7 | | 9.79 | |
| PNTG | The Pennant Group Inc | 27.00 | 26.40 | 26.78 | 81.0K | 0.13 | | 0.49 | |
| POAI | Predictive Oncology Inc | 6.500 | 6.150 | 6.160 | 3.5K | -0.230 | | 3.55 | |
| POCI | Precision Optics Corp Inc | 4.650 | 4.460 | 4.520 | 16.2K | 0.000 | | 0.00 | |
| PODC | Podcastone Inc | 2.770 | 2.410 | 2.564 | 288.0K | 0.250 | | 10.59 | |
| PODD | Insulet Corp | 341.3 | 323.6 | 337.4 | 531.6K | 6.4 | | 1.92 | |
| POET | Poet Technologies Inc | 4.655 | 4.250 | 4.645 | 4.85M | 0.375 | | 8.78 | |
| POLA | Polar Power Inc | 2.440 | 2.190 | 2.430 | 13.5K | 0.270 | | 12.44 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.48 | 10.48 | 10.48 | 100 | -0.02 | | 0.19 | |
| 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 | 4.9K | -0.0001 | | 0.03 | |
| POM | Pomdoctor Ltd | 5.000 | 4.550 | 4.600 | 1.26M | 0.040 | | 0.88 | |
| PONY | Pony AI Inc ADR | 12.60 | 11.24 | 12.60 | 6.55M | 1.41 | | 12.60 | |
| POOL | Pool Corp | 240.3 | 235.2 | 236.7 | 590.4K | -3.3 | | 1.38 | |
| POW | Powered Brands Cl A | 20.30 | 19.99 | 20.27 | 42.2K | 20.27 | | ∞ | |
| POWI | Power Integratn | 33.93 | 32.67 | 33.23 | 431.9K | 0.16 | | 0.48 | |
| POWL | Powell Inds Inc | 303.0 | 285.0 | 300.2 | 109.5K | 18.0 | | 6.39 | |
| POWW | Outdoor Holding Company | 1.820 | 1.690 | 1.750 | 228.7K | 0.040 | | 2.33 | |
| POWWP | Ammo Inc 8.75% Series A | 24.45 | 24.41 | 24.42 | 3.5K | 0.15 | | 0.62 | |
| PPBT | Purple Biotech Ltd ADR | 0.8650 | 0.6915 | 0.8275 | 557.2K | 0.0620 | | 8.10 | |
| PPC | | 38.49 | 37.36 | 37.44 | 862.3K | -1.36 | | 3.51 | |
| PPCB | Propanc Biopharma Inc | 0.8667 | 0.7880 | 0.8000 | 11.8K | -0.0006 | | 0.07 | |
| PPH | Vaneck Pharmaceutical ETF | 100.9 | 98.8 | 100.4 | 668.7K | 0.2 | | 0.15 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.15 | 17.83 | 18.15 | 11.8K | 0.30 | | 1.68 | |
| PPIH | Perma-Pipe International Holdings Inc | 24.80 | 23.64 | 24.51 | 33.9K | 0.45 | | 1.87 | |
| PPSI | Pioneer Power Solutions | 3.620 | 3.440 | 3.480 | 42.5K | -0.090 | | 2.52 | |
| PPTA | Perpetua Resources Corp | 23.79 | 22.00 | 23.74 | 1.41M | 1.61 | | 7.28 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.16 | 28.16 | 28.16 | 2.4K | 0.22 | | 0.78 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.44 | 28.44 | 28.44 | 2.2K | 0.38 | | 1.37 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.45 | 28.45 | 28.45 | 2.6K | 0.39 | | 1.39 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.13 | 28.02 | 28.12 | 4.5K | 0.42 | | 1.52 | |
| PRAA | Pra Group Inc | 15.54 | 15.04 | 15.18 | 355.1K | -0.35 | | 2.25 | |
| PRAX | Praxis Precision Medicines Inc | 192.7 | 167.3 | 191.3 | 668.9K | 21.5 | | 12.67 | |
| PRCH | Porch Group Inc | 9.470 | 9.050 | 9.435 | 605.2K | 0.320 | | 3.51 | |
| PRCT | Procept Biorobotics Corp | 30.71 | 29.71 | 30.00 | 669.3K | 0.15 | | 0.50 | |
| PRDO | Perdoceo Education Corp | 29.33 | 26.66 | 27.40 | 827.5K | -1.38 | | 4.79 | |
| PRE | Prenetics Global Limited Class A | 14.60 | 12.70 | 14.18 | 142.3K | 1.42 | | 11.20 | |
| PRENW | Prenetics Global Limited WT | 0.0264 | 0.0200 | 0.0264 | 4.6K | 0.0062 | | 30.69 | |
| PRFX | Painreform Ltd | 0.8820 | 0.8330 | 0.8750 | 27.2K | 0.0150 | | 1.73 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 44.82 | 44.14 | 44.79 | 68.6K | 0.79 | | 1.80 | |
| PRGS | Progress Software | 40.66 | 39.64 | 40.09 | 234.2K | -0.55 | | 1.35 | |
| PRHI | Presurance Holdings Inc | 0.9249 | 0.8500 | 0.9068 | 32.8K | 0.0067 | | 0.74 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.53 | 18.99 | 19.53 | 1.1K | 0.04 | | 0.21 | |
| PRLD | Prelude Therapeutics Inc | 1.660 | 1.420 | 1.445 | 402.7K | -0.225 | | 13.47 | |
| PRME | Prime Medicine Inc | 3.820 | 3.650 | 3.795 | 1.75M | 0.165 | | 4.55 | |
| PRN | DWA Industrials Momentum Invesco ETF | 167.5 | 162.6 | 167.1 | 232.8K | 5.5 | | 3.38 | |
| PROF | Profound Medical Corp | 6.400 | 5.810 | 6.058 | 99.6K | 0.060 | | 1.00 | |
| PROK | Prokidney Corp | 2.250 | 2.130 | 2.145 | 792.1K | -0.050 | | 2.28 | |
| PROP | Prairie Operating CO | 1.790 | 1.700 | 1.770 | 869.0K | 0.020 | | 1.14 | |
| PROV | Provident Financial | 15.50 | 14.95 | 15.07 | 5.5K | -0.09 | | 0.59 | |
| PRPH | Prophase Labs Inc | 0.2000 | 0.1738 | 0.1799 | 1.35M | -0.0091 | | 4.81 | |
| PRPL | Purple Innovation Inc | 0.7700 | 0.6900 | 0.7001 | 431.6K | -0.0307 | | 4.20 | |
| PRPO | Precipio Inc | 25.45 | 23.67 | 24.59 | 12.0K | 0.09 | | 0.37 | |
| PRQR | Proqr Therapeutics | 2.300 | 2.060 | 2.200 | 251.6K | 0.140 | | 6.80 | |
| PRSO | Peraso Inc | 0.8809 | 0.8411 | 0.8795 | 228.7K | -0.0041 | | 0.47 | |
| PRTA | Prothena Corp | 10.91 | 10.29 | 10.40 | 505.1K | -0.08 | | 0.76 | |
| PRTC | Puretech Health Plc ADR | 15.77 | 15.77 | 15.77 | 100 | -0.16 | | 1.00 | |
| PRTH | Priority Techno Holdings Inc | 5.760 | 5.310 | 5.755 | 297.5K | 0.340 | | 6.28 | |
| PRTS | U.S. Auto Parts Netw | 0.4911 | 0.4500 | 0.4820 | 389.8K | 0.0316 | | 6.89 | |
| PRVA | Privia Health Group Inc | 24.23 | 23.74 | 23.98 | 213.3K | 0.24 | | 1.01 | |
| PRZO | Parazero Technologies Ltd | 1.380 | 1.315 | 1.350 | 309.1K | -0.030 | | 2.17 | |
| PSC | Resources Prospect Ltd | 56.46 | 55.45 | 56.40 | 44.2K | 1.06 | | 1.92 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.08 | 30.80 | 30.80 | 2.8K | -0.33 | | 1.05 | |
| PSCD | S&P Smallcap Consumer Discretionary | 100.8 | 100.7 | 100.7 | 300 | 0.2 | | 0.22 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 42.53 | 41.64 | 42.53 | 5.5K | 0.34 | | 0.81 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 55.93 | 55.93 | 55.93 | 954 | 0.06 | | 0.11 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 44.49 | 43.36 | 44.43 | 11.8K | 1.08 | | 2.49 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 145.6 | 144.1 | 145.6 | 333 | 2.0 | | 1.43 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 75.03 | 75.03 | 75.03 | 213 | 1.03 | | 1.37 | |
| PSCT | S&P Smallcap Information Technology | 55.37 | 53.39 | 55.37 | 23.2K | 2.30 | | 4.33 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.11 | 57.11 | 57.11 | 201 | 0.03 | | 0.05 | |
| PSEC | Prospect Capital Corp | 2.705 | 2.640 | 2.655 | 4.25M | -0.015 | | 0.56 | |
| PSET | Principal Price Setters ETF | 75.35 | 74.79 | 75.31 | 1.8K | 0.84 | | 1.14 | |
| PSHG | Performance Shipping Inc | 2.240 | 2.180 | 2.229 | 97.5K | 0.000 | | 0.00 | |
| PSIG | PS International Group Ltd | 4.331 | 4.000 | 4.160 | 18.5K | -0.040 | | 0.95 | |
| PSIX | Power Solutions International | 55.36 | 52.07 | 55.01 | 219.2K | 2.86 | | 5.48 | |
| PSKY | Paramount Skydance Corporation Cl B | 16.07 | 15.00 | 15.05 | 5.88M | -0.84 | | 5.29 | |
| PSL | DWA Consumer Staples Momentum Invesco | 98.86 | 97.96 | 98.05 | 2.6K | -1.14 | | 1.15 | |
| PSMT | Pricesmart Inc | 119.3 | 117.3 | 117.5 | 52.4K | -1.0 | | 0.85 | |
| PSNL | Personalis Inc | 10.185 | 9.650 | 9.990 | 1.42M | 0.260 | | 2.67 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.6349 | 0.5722 | 0.5773 | 2.76M | -0.0323 | | 5.30 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2500 | 0.2091 | 0.2174 | 387.8K | -0.0026 | | 1.18 | |
| PSTR | Peakshares Sector Rotation ETF | 28.57 | 28.14 | 28.54 | 3.7K | 0.24 | | 0.83 | |
| PSTV | Plus Therapeutics Inc | 0.5880 | 0.5002 | 0.5751 | 8.3M | 0.0424 | | 7.96 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.33 | 34.33 | 34.33 | 100 | 0.37 | | 1.10 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0200 | 0.9900 | 1.0000 | 43.1K | -0.0300 | | 2.91 | |
| PTC | Ptc Inc | 173.3 | 169.4 | 170.2 | 463.5K | -2.0 | | 1.14 | |
| PTCT | Ptc Therapeutics | 81.16 | 78.47 | 79.83 | 636.9K | 1.36 | | 1.73 | |
| PTEN | Patterson-Uti Energy | 5.660 | 5.385 | 5.585 | 6.23M | 0.060 | | 1.08 | |
| PTF | DWA Technology Momentum Invesco ETF | 75.19 | 70.22 | 75.00 | 18.0K | 6.38 | | 9.29 | |
| PTGX | Protagonist Therapeutics Inc | 88.34 | 85.71 | 87.70 | 454.1K | 2.29 | | 2.68 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 53.15 | 51.80 | 53.06 | 37.8K | 1.71 | | 3.34 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5900 | 0.5510 | 0.5700 | 28.7K | 0.0194 | | 3.52 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 24.80 | 22.02 | 23.95 | 3.06M | 2.04 | | 9.31 | |
| PTIX | Protagenic Therapeutics Inc | 2.346 | 2.095 | 2.270 | 102.5K | 0.200 | | 9.66 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0274 | 0.0253 | 0.0274 | 10.6K | -0.0001 | | 0.36 | |
| PTLE | Ptl Ltd | 0.1780 | 0.1600 | 0.1717 | 252.4K | 0.0012 | | 0.70 | |
| PTLO | | 5.250 | 4.840 | 4.920 | 2.11M | -0.170 | | 3.34 | |
| PTNQ | Pacer Trendpilot 100 ETF | 78.29 | 76.79 | 78.19 | 27.6K | 2.08 | | 2.73 | |
| PTON | Peloton Interactive Inc | 6.685 | 6.400 | 6.610 | 7.43M | 0.150 | | 2.33 | |
| PTRN | Pattern Group Inc Series A | 15.19 | 14.26 | 14.39 | 304.3K | -0.59 | | 3.94 | |
| PUBM | Pubmatic Inc Cl A | 8.860 | 8.600 | 8.675 | 309.0K | -0.160 | | 1.81 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.16 | 44.59 | 45.16 | 3.2K | 0.54 | | 1.22 | |
| PULM | Pulmatrix Inc | 4.580 | 4.410 | 4.500 | 4.5K | -0.200 | | 4.26 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 104.91 | 94.00 | 98.39 | 312.1K | 3.94 | | 4.19 | |
| PWP | Perella Weinberg Partners | 18.03 | 17.52 | 17.54 | 277.5K | -0.26 | | 1.46 | |
| PWRD | Tcw Transform Systems ETF | 95.31 | 93.20 | 95.16 | 38.1K | 2.26 | | 2.43 | |
| PXI | DWA Energy Momentum Invesco ETF | 45.95 | 45.48 | 45.95 | 3.2K | 0.23 | | 0.50 | |
| PXLW | Pixelworks Inc | 6.440 | 5.740 | 6.390 | 82.0K | 0.670 | | 11.67 | |
| PXS | Pyxis Tankers | 2.960 | 2.760 | 2.920 | 57.8K | 0.070 | | 2.46 | |
| PY | Principal Shareholders Yield ETF | 51.15 | 50.89 | 50.98 | 6.3K | 0.13 | | 0.26 | |
| PYPD | Polypid Ltd | 3.687 | 3.600 | 3.610 | 18.7K | 0.020 | | 0.56 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.41 | 11.89 | 12.19 | 154.5K | 0.00 | | 0.00 | |
| PYPL | Paypal Holdings | 61.43 | 59.85 | 60.56 | 9.74M | -0.01 | | 0.02 | |
| PYXS | Pyxis Oncology Inc | 5.240 | 4.810 | 5.170 | 563.5K | 0.370 | | 7.71 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 101.2 | 100.0 | 101.1 | 895 | 2.4 | | 2.43 | |
| PZZA | | 41.07 | 39.90 | 40.48 | 327.0K | 0.22 | | 0.55 | |