| PAA | Plains All American Pipeline LP | 19.02 | 19.00 | 19.02 | 268 | -0.04 | | 0.21 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.65 | 66.40 | 66.40 | 420 | 0.15 | | 0.22 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 72.04 | 71.82 | 71.93 | 1.6K | -0.47 | | 0.64 | |
| PACB | Pacific Biosciences | 2.390 | 2.340 | 2.350 | 15.3K | -0.010 | | 0.42 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.07 | 10.09 | 16.6K | 0.02 | | 0.20 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2201 | 0.2600 | 1.1K | 0.0333 | | 14.69 | |
| PAGP | Plains Gp Holdings LP | 20.25 | 20.25 | 20.25 | 257 | 0.00 | | 0.00 | |
| PAHC | Phibro Anl Htlh A | 41.27 | 39.31 | 39.87 | 83.3K | -0.59 | | 1.46 | |
| PAL | Proficient Auto Logistics Inc | 9.950 | 9.410 | 9.670 | 476.0K | -0.140 | | 1.43 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.22 | 22.80 | 23.12 | 3.0K | -0.01 | | 0.06 | |
| PALI | Palisade Bio Inc | 1.970 | 1.930 | 1.940 | 14.2K | -0.010 | | 0.51 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.37 | 17.71 | 19.08 | 47.1K | -0.03 | | 0.16 | |
| PAMT | Pamt Corp | 12.17 | 11.86 | 12.10 | 4.8K | 0.27 | | 2.23 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 11.74 | 11.74 | 11.74 | 118 | 0.01 | | 0.09 | |
| PANL | Pangaea Logistics So | 6.990 | 6.790 | 6.820 | 262.2K | 0.020 | | 0.29 | |
| PANW | Palo Alto Networks Inc | 191.0 | 190.7 | 190.7 | 1.0K | -0.3 | | 0.14 | |
| PARK | Park Dental Partners Inc | 17.53 | 14.67 | 16.55 | 41.5K | 0.95 | | 6.15 | |
| PASG | Passage Bio Inc | 16.00 | 14.55 | 15.26 | 22.5K | 0.89 | | 6.24 | |
| PASW | Ping An Biomedical CO Ltd | 0.2281 | 0.2112 | 0.2112 | 35.9K | -0.0073 | | 3.34 | |
| PATK | Patrick Inds Inc | 120.9 | 117.7 | 120.2 | 100.4K | 0.9 | | 0.71 | |
| PATN | Patent Leaders ETF | 28.70 | 28.57 | 28.64 | 25.5K | 0.05 | | 0.18 | |
| PAVM | Pavmed Inc | 9.090 | 9.090 | 9.090 | 197 | -0.190 | | 2.05 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.040 | 1.900 | 1.930 | 12.1K | 0.150 | | 8.43 | |
| PAX | Patria Investments Ltd Cl A | 17.32 | 17.31 | 17.32 | 6.1K | 0.09 | | 0.52 | |
| PAYO | Payoneer Global Inc | 5.300 | 5.300 | 5.300 | 288 | 0.000 | | 0.00 | |
| PAYS | Paysign Inc | 4.950 | 4.880 | 4.950 | 1.0K | 0.155 | | 3.23 | |
| PAYX | Paychex Inc | 110.9 | 109.2 | 110.3 | 947.0K | 0.6 | | 0.57 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.64 | 29.48 | 29.64 | 76.0K | 0.13 | | 0.44 | |
| PBFS | Pioneer Bancorp Inc | 13.98 | 13.32 | 13.37 | 3.9K | -0.04 | | 0.30 | |
| PBHC | Pathfinder Bcp MD | 14.23 | 14.03 | 14.23 | 300 | -0.13 | | 0.87 | |
| PBM | Psyence Biomedical Ltd | 0.7783 | 0.6900 | 0.7000 | 41.5K | -0.0680 | | 8.85 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0192 | 0.0160 | 0.0160 | 50.8K | -0.0033 | | 17.10 | |
| PBOG | Integrated Oil and Gas and Exploration | 26.81 | 26.40 | 26.55 | 70.6K | 0.51 | | 1.98 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.98 | 28.78 | 28.90 | 24.7K | -0.13 | | 0.43 | |
| PBRG | | 18.84 | 18.07 | 18.24 | 900 | 0.98 | | 5.73 | |
| PBYI | Puma Biotechnology | 6.435 | 6.150 | 6.430 | 250.8K | 0.180 | | 2.88 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.18 | 10.19 | 63.4K | -0.01 | | 0.05 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.29 | 10.30 | 2.0K | 0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.3428 | 0.3428 | 0.3428 | 1.5K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 118.7 | 118.6 | 118.6 | 255 | -0.4 | | 0.34 | |
| PCB | Pcb Bancorp | 22.21 | 21.80 | 22.10 | 5.4K | 0.31 | | 1.42 | |
| PCH | Potlatch Corp | 44.33 | 42.64 | 44.32 | 399.3K | 1.65 | | 3.87 | |
| PCLA | Picocela Inc ADR | 0.3400 | 0.2105 | 0.3030 | 15.97M | 0.0808 | | 36.36 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.26 | 50.03 | 50.17 | 84.9K | 0.04 | | 0.08 | |
| PCRX | Pacira Pharm Inc | 23.12 | 22.07 | 22.10 | 12.4K | -0.14 | | 0.63 | |
| PCSA | Processa Pharmaceuticals Inc | 3.682 | 3.217 | 3.530 | 148.3K | 0.240 | | 7.45 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.73 | 13.24 | 13.65 | 18.2K | -0.04 | | 0.29 | |
| PCT | Purecycle Technologies Inc | 11.65 | 11.48 | 11.55 | 18.8K | 0.10 | | 0.87 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 1.570 | 1.290 | 1.450 | 20.7K | 0.250 | | 20.82 | |
| PCTY | Paylocity Holdings Corp | 144.9 | 139.8 | 140.4 | 205.7K | -4.3 | | 2.98 | |
| PCVX | Vaxcyte Inc | 49.55 | 45.54 | 48.52 | 345.4K | 2.49 | | 5.41 | |
| PCYO | Pure Cycle Corp | 11.52 | 11.01 | 11.25 | 37.6K | -0.15 | | 1.31 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.10 | 33.89 | 33.89 | 99.6K | -0.16 | | 0.47 | |
| PDBC | Optimum Yield Diversified Commodity | 13.85 | 13.78 | 13.79 | 900 | -0.09 | | 0.65 | |
| PDD | Pdd Holdings Inc | 108.3 | 105.7 | 107.5 | 96.3K | -0.4 | | 0.37 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 25.22 | 24.96 | 24.96 | 729 | -0.32 | | 1.28 | |
| PDEX | Pro-Dex Inc | 41.11 | 39.75 | 41.11 | 2.3K | 0.74 | | 1.83 | |
| PDFS | Pdf Solutions Inc | 33.67 | 32.07 | 32.92 | 257.1K | 0.43 | | 1.32 | |
| PDLB | Ponce Financial Group Inc | 16.04 | 16.04 | 16.04 | 881 | -0.18 | | 1.11 | |
| PDP | DWA Momentum Invesco ETF | 123.0 | 121.7 | 123.0 | 11.8K | -1.0 | | 0.79 | |
| PDSB | Pds Biotechnology Corp | 0.9800 | 0.9208 | 0.9503 | 1.1K | -0.0350 | | 3.55 | |
| PDYN | Palladyne AI Corp | 7.070 | 6.670 | 6.780 | 46.0K | 0.010 | | 0.15 | |
| PDYNW | Palladyne AI Corp WT | 0.0900 | 0.0900 | 0.0900 | 4.5K | 0.0000 | | 0.00 | |
| PEBK | Peoples Bancorp NC | 37.39 | 36.87 | 36.87 | 5.9K | 0.16 | | 0.43 | |
| PEBO | Peoples Bancorp Inc | 30.87 | 30.27 | 30.85 | 77.6K | 0.49 | | 1.61 | |
| PECO | Phillips Edison & Company Inc | 35.18 | 34.75 | 35.04 | 232.8K | 0.14 | | 0.40 | |
| PEGA | Pegasystems Inc | 57.77 | 55.22 | 56.14 | 603.2K | -1.40 | | 2.43 | |
| PELI | Pelican Acquisition Corp | 10.86 | 10.67 | 10.80 | 6.3K | -0.05 | | 0.46 | |
| PELIR | Pelican Acquisition Corporation Right | 0.6650 | 0.6500 | 0.6650 | 651 | 0.0038 | | 0.57 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 20.49 | 20.27 | 20.49 | 542 | 0.21 | | 1.04 | |
| PENN | Penn Entertainment Inc | 13.91 | 13.44 | 13.84 | 3.77M | 0.00 | | 0.00 | |
| PEP | Pepsico Inc | 145.6 | 145.3 | 145.5 | 4.5K | -0.5 | | 0.32 | |
| PEPG | Pepgen Inc | 5.150 | 5.150 | 5.150 | 267 | 0.000 | | 0.00 | |
| PEPS | Parametric Equity Plus ETF | 29.84 | 29.84 | 30.13 | 0 | -0.29 | | 0.96 | |
| PERI | Perion Network Ltd | 9.520 | 9.520 | 9.520 | 703 | 0.000 | | 0.00 | |
| PESI | Perma-Fix Envir | 14.52 | 14.24 | 14.45 | 50.5K | 0.03 | | 0.21 | |
| PETS | Petmed Express Inc | 3.520 | 3.372 | 3.470 | 147.0K | 0.060 | | 1.75 | |
| PETZ | Tdh Holdings Inc | 1.070 | 0.993 | 1.045 | 9.6K | 0.020 | | 1.91 | |
| PEY | High Yield Equity Dividend Achievers | 21.46 | 21.12 | 21.45 | 162.6K | 0.34 | | 1.61 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 108.5 | 108.3 | 108.5 | 2.6K | -1.2 | | 1.13 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.270 | 2.050 | 2.120 | 13.0K | -0.060 | | 2.80 | |
| PFBC | Preferred Bank LA | 96.64 | 94.97 | 95.26 | 23.8K | -0.11 | | 0.12 | |
| PFF | US Preferred Stock Ishares ETF | 31.74 | 31.74 | 31.74 | 298 | 0.00 | | 0.00 | |
| PFG | Principal Financial Group Inc | 91.48 | 88.87 | 91.22 | 619.1K | 2.19 | | 2.46 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.56 | 58.00 | 58.56 | 4.0K | 0.05 | | 0.09 | |
| PFIS | Peoples Finl Svcs Company | 49.79 | 48.20 | 49.78 | 4.9K | 0.58 | | 1.18 | |
| PFM | Dividend Achievers Invesco ETF | 52.76 | 52.50 | 52.74 | 33.1K | 0.07 | | 0.13 | |
| PFOE | | 26.16 | 25.80 | 25.92 | 3.8K | -0.17 | | 0.65 | |
| PFSA | Profusa Inc | 0.1000 | 0.0877 | 0.0894 | 598.7K | -0.0008 | | 0.89 | |
| PFX | Phenixfin Corp Pr | 43.50 | 43.06 | 43.34 | 300 | -0.27 | | 0.61 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.84 | 23.82 | 23.84 | 2.7K | 0.03 | | 0.13 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.41 | 10.41 | 100 | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2101 | 0.2200 | 3.4K | 0.0198 | | 9.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.58 | 10.50 | 10.58 | 3.1K | 0.02 | | 0.19 | |
| PGC | Peapack Gladstone FI | 28.59 | 28.16 | 28.57 | 29.5K | 0.37 | | 1.31 | |
| PGEN | Precigen Inc | 4.410 | 4.390 | 4.410 | 2.5K | 0.000 | | 0.00 | |
| PGJ | Golden Dragon China Invesco ETF | 30.32 | 30.07 | 30.07 | 15.2K | -0.06 | | 0.19 | |
| PGNY | Progyny Inc | 26.29 | 25.05 | 26.12 | 978.4K | 0.88 | | 3.49 | |
| PGY | Pagaya Technologies Ltd Cl A | 23.98 | 23.49 | 23.70 | 17.8K | -0.01 | | 0.04 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3798 | 0.3300 | 0.3539 | 8.6K | 0.0178 | | 5.30 | |
| PHAR | Pharming Group N.V. ADR | 18.72 | 17.89 | 18.72 | 21.2K | 0.70 | | 3.88 | |
| PHAT | Phathom Pharmaceuticals Inc | 16.12 | 15.10 | 15.15 | 632.4K | -0.49 | | 3.13 | |
| PHIO | Phio Pharmaceuticals Corp | 1.140 | 1.120 | 1.130 | 2.1K | 0.010 | | 0.90 | |
| PHO | Water Resources Invesco ETF | 73.47 | 73.00 | 73.46 | 36.7K | 0.39 | | 0.53 | |
| PHOE | Phoenix Asia Holdings Limited | 15.50 | 14.48 | 14.48 | 1.7K | -1.39 | | 8.76 | |
| PHUN | Phunware Inc | 2.000 | 1.920 | 1.940 | 98.6K | -0.020 | | 1.02 | |
| PHVS | Pharvaris N.V. | 26.68 | 25.50 | 25.63 | 192.7K | -0.37 | | 1.42 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 183.0 | 183.0 | 183.0 | 100 | 1.6 | | 0.90 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.71 | 22.45 | 22.70 | 60.6K | 0.25 | | 1.11 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.29 | 25.09 | 25.19 | 11.1K | 0.27 | | 1.08 | |
| PIII | P3 Health Partners Inc | 3.269 | 2.900 | 3.030 | 11.1K | -0.060 | | 1.97 | |
| PIIIW | P3 Health Partners Inc WT | 0.0100 | 0.0100 | 0.0100 | 268 | 0.0011 | | 12.36 | |
| PIO | Global Water Invesco ETF | 45.90 | 45.62 | 45.77 | 5.1K | 0.22 | | 0.48 | |
| PIZ | DWA Developed Markets Momentum Invesco | 51.10 | 50.75 | 51.08 | 77.0K | 0.29 | | 0.57 | |
| PKBK | Parke Bancorp Inc | 24.99 | 24.70 | 24.81 | 38.5K | 0.05 | | 0.20 | |
| PKOH | Park Ohio Holdings Corp | 23.02 | 22.38 | 22.77 | 3.3K | -0.12 | | 0.52 | |
| PKW | Buyback Achievers Invesco ETF | 137.3 | 136.7 | 137.2 | 33.3K | -0.2 | | 0.15 | |
| PLAB | Photronics Inc | 32.30 | 31.70 | 32.18 | 2.3K | 0.76 | | 2.42 | |
| PLAY | | 18.53 | 18.53 | 18.53 | 100 | 0.16 | | 0.87 | |
| PLBC | Plumas Bancorp | 45.97 | 44.94 | 45.05 | 1.7K | 0.25 | | 0.56 | |
| PLBL | Polibeli Group Ltd Cl A | 10.53 | 10.53 | 10.53 | 151 | -0.27 | | 2.50 | |
| PLBY | Playboy Inc | 1.910 | 1.850 | 1.875 | 245.8K | 0.000 | | 0.00 | |
| PLCE | | 4.600 | 4.250 | 4.385 | 259.8K | -0.030 | | 0.68 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.49 | 10.44 | 10.47 | 810 | 0.00 | | 0.02 | |
| PLMKU | Plum Acquisition Corp. IV | 11.25 | 11.25 | 11.25 | 100 | -1.08 | | 8.76 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3400 | 0.2860 | 0.3058 | 20.2K | -0.0144 | | 4.50 | |
| PLMR | Palomar Holdings Inc | 132.1 | 128.0 | 130.3 | 55.0K | 2.7 | | 2.15 | |
| PLPC | Preformed Line Prd | 244.2 | 227.6 | 242.6 | 42.6K | 2.7 | | 1.14 | |
| PLRX | Pliant Therapeutics Inc | 1.320 | 1.270 | 1.315 | 795.2K | 0.020 | | 1.55 | |
| PLRZ | Polyrizon Ltd | 15.50 | 14.71 | 15.48 | 2.4K | 0.38 | | 2.50 | |
| PLSE | Pulse Biosciences CS | 14.39 | 13.86 | 14.32 | 75.4K | 0.15 | | 1.06 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 13.95 | 13.95 | 13.95 | 100 | 0.01 | | 0.05 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.520 | 6.510 | 6.515 | 54.9K | -0.015 | | 0.23 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 26.31 | 25.71 | 26.05 | 4.9K | 0.01 | | 0.04 | |
| PLTK | Playtika Holding Corp | 3.620 | 3.620 | 3.620 | 198 | -0.010 | | 0.28 | |
| PLTR | Palantir Technologies Inc Cl A | 179.3 | 176.9 | 178.9 | 247.2K | 0.5 | | 0.27 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 73.95 | 73.28 | 73.70 | 17.2K | 0.43 | | 0.59 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 24.53 | 23.91 | 24.18 | 55.5K | 0.07 | | 0.29 | |
| PLUG | Plug Power Inc | 2.390 | 2.320 | 2.350 | 743.5K | 0.005 | | 0.23 | |
| PLUL | | 15.81 | 15.07 | 15.81 | 2.7K | 0.00 | | NaN | |
| PLUR | Pluri Inc | 3.250 | 3.020 | 3.070 | 335 | -0.167 | | 5.15 | |
| PLUS | Eplus Inc | 89.18 | 86.59 | 86.78 | 34.9K | -2.08 | | 2.34 | |
| PLUT | Plutus Financial Group Limited | 3.210 | 3.210 | 3.210 | 200 | 0.010 | | 0.31 | |
| PLXS | Plexus Corp | 176.9 | 171.2 | 175.6 | 167.4K | 2.8 | | 1.65 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 18.47 | 17.92 | 18.12 | 11.5K | 0.01 | | 0.07 | |
| PMAX | Powell Max Limited Cl A | 2.380 | 2.140 | 2.180 | 10.1K | -0.135 | | 5.83 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.10 | 50.04 | 50.09 | 59.0K | 0.14 | | 0.28 | |
| PMCB | Pharmacyte Biotech Inc | 0.9098 | 0.8875 | 0.9098 | 500 | -0.0052 | | 0.57 | |
| PMEC | Primech Holdings Ltd | 1.010 | 1.010 | 1.010 | 100 | 0.021 | | 2.13 | |
| PMN | Promis Neurosciences Inc | 8.292 | 8.140 | 8.140 | 1.2K | -0.020 | | 0.25 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.48 | 10.32 | 10.32 | 147.0K | -0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.08 | 10.73 | 10.73 | 300 | 0.07 | | 0.66 | |
| PMTRW | Perimeter Acquisition Corp I WT | 1.0000 | 0.8500 | 0.9500 | 7.7K | -0.0001 | | 0.01 | |
| PMTS | CPI Card Group | 13.98 | 13.31 | 13.82 | 27.6K | 0.10 | | 0.73 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.180 | 1.130 | 1.140 | 322.1K | -0.020 | | 1.72 | |
| PN | Skycorp Solar Group Limited | 0.8086 | 0.8086 | 0.8086 | 100 | -0.0214 | | 2.58 | |
| PNBK | Patriot Natl Bncp | 1.580 | 1.510 | 1.515 | 162.6K | -0.040 | | 2.56 | |
| PNFP | Pinnacle Finl Ptnrs | 96.44 | 94.19 | 96.05 | 978.9K | -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 | 53.58 | 52.66 | 53.06 | 19.1K | -0.83 | | 1.54 | |
| PNRG | Primeenergy Corp | 178.1 | 178.1 | 178.1 | 135 | 0.0 | | 0.01 | |
| PNTG | The Pennant Group Inc | 28.82 | 28.21 | 28.81 | 184.0K | 0.07 | | 0.24 | |
| POCI | Precision Optics Corp Inc | 4.400 | 4.190 | 4.330 | 3.5K | 0.100 | | 2.35 | |
| PODC | Podcastone Inc | 2.440 | 2.440 | 2.440 | 400 | -0.210 | | 7.92 | |
| PODD | Insulet Corp | 284.3 | 275.1 | 282.9 | 509.5K | 4.7 | | 1.70 | |
| POET | Poet Technologies Inc | 8.400 | 7.910 | 8.250 | 228.3K | 0.151 | | 1.86 | |
| POLA | Polar Power Inc | 1.550 | 1.540 | 1.540 | 899 | 0.040 | | 2.67 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.55 | 10.55 | 10.55 | 734 | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2900 | 0.2900 | 0.2900 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3200 | 0.2820 | 0.3081 | 472.8K | -0.0099 | | 3.11 | |
| PONY | Pony AI Inc ADR | 16.23 | 16.00 | 16.18 | 9.3K | 0.09 | | 0.56 | |
| POOL | Pool Corp | 268.1 | 261.0 | 265.5 | 555.5K | 3.4 | | 1.28 | |
| POWI | Power Integratn | 42.71 | 42.49 | 42.60 | 1.5K | 0.50 | | 1.19 | |
| POWL | Powell Inds Inc | 406.1 | 405.7 | 406.1 | 110 | 4.8 | | 1.20 | |
| POWW | Outdoor Holding Company | 1.960 | 1.780 | 1.800 | 266.1K | -0.120 | | 6.25 | |
| POWWP | Ammo Inc 8.75% Series A | 24.22 | 24.01 | 24.13 | 1.4K | 0.03 | | 0.14 | |
| PPBT | Purple Biotech Ltd ADR | 0.6596 | 0.6470 | 0.6470 | 440 | 0.0021 | | 0.33 | |
| PPC | | 41.84 | 40.41 | 41.72 | 450.7K | 1.30 | | 3.22 | |
| PPCB | Propanc Biopharma Inc | 0.4150 | 0.4150 | 0.4150 | 1.6K | -0.0198 | | 4.55 | |
| PPH | Vaneck Pharmaceutical ETF | 106.7 | 105.8 | 106.7 | 170.8K | 1.3 | | 1.20 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.92 | 19.71 | 19.92 | 62.4K | 0.18 | | 0.93 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.50 | 31.15 | 31.38 | 45.2K | -1.11 | | 3.41 | |
| PPSI | Pioneer Power Solutions | 4.900 | 4.710 | 4.740 | 103.0K | -0.190 | | 3.85 | |
| PPTA | Perpetua Resources Corp | 31.96 | 31.68 | 31.68 | 6.8K | -0.14 | | 0.44 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.71 | 28.71 | 28.71 | 400 | -0.04 | | 0.14 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.37 | 29.19 | 29.33 | 81.7K | -0.18 | | 0.62 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.15 | 29.15 | 29.15 | 0 | -0.01 | | 0.02 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.74 | 28.74 | 28.88 | 0 | -0.14 | | 0.48 | |
| PRAA | Pra Group Inc | 16.67 | 16.19 | 16.48 | 113.9K | -0.11 | | 0.66 | |
| PRAX | Praxis Precision Medicines Inc | 306.2 | 279.0 | 297.9 | 362.7K | 17.6 | | 6.28 | |
| PRCH | Porch Group Inc | 9.210 | 8.950 | 8.990 | 623.1K | -0.190 | | 2.07 | |
| PRCT | Procept Biorobotics Corp | 31.62 | 31.20 | 31.62 | 1.1K | 0.25 | | 0.80 | |
| PRDO | Perdoceo Education Corp | 31.84 | 30.84 | 30.96 | 196.8K | -0.63 | | 1.99 | |
| PRE | Prenetics Global Limited Class A | 16.23 | 16.23 | 16.23 | 100 | 0.41 | | 2.56 | |
| PRENW | Prenetics Global Limited WT | 0.0285 | 0.0229 | 0.0229 | 693 | -0.0056 | | 19.65 | |
| PRFX | Painreform Ltd | 0.8500 | 0.7700 | 0.7700 | 658 | -0.0451 | | 5.53 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.64 | 48.29 | 48.64 | 72.6K | 0.19 | | 0.39 | |
| PRGS | Progress Software | 42.57 | 40.86 | 41.42 | 203.9K | -0.77 | | 1.83 | |
| PRHI | Presurance Holdings Inc | 0.6900 | 0.6500 | 0.6530 | 15.6K | 0.0030 | | 0.46 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.40 | 18.91 | 19.40 | 400 | -0.03 | | 0.15 | |
| PRLD | Prelude Therapeutics Inc | 2.300 | 2.125 | 2.250 | 286.6K | 0.020 | | 0.89 | |
| PRME | Prime Medicine Inc | 4.360 | 4.270 | 4.360 | 5.6K | 0.060 | | 1.40 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.96 | 24.78 | 24.93 | 21.5K | -0.14 | | 0.54 | |
| PRN | DWA Industrials Momentum Invesco ETF | 192.4 | 189.3 | 191.4 | 6.1K | 0.2 | | 0.11 | |
| PROF | Profound Medical Corp | 8.550 | 7.545 | 7.630 | 367.2K | -0.760 | | 9.07 | |
| PROK | Prokidney Corp | 2.350 | 2.220 | 2.230 | 4.7K | -0.050 | | 2.19 | |
| PROP | Prairie Operating CO | 2.030 | 1.970 | 2.030 | 4.1K | 0.020 | | 1.00 | |
| PROV | Provident Financial | 16.14 | 15.93 | 16.01 | 300 | 0.00 | | 0.00 | |
| PRPH | Prophase Labs Inc | 0.1980 | 0.1808 | 0.1808 | 400.9K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.8200 | 0.7600 | 0.7995 | 269.7K | 0.0426 | | 5.63 | |
| PRPO | Precipio Inc | 25.33 | 23.14 | 24.00 | 10.0K | -1.71 | | 6.65 | |
| PRQR | Proqr Therapeutics | 1.670 | 1.640 | 1.640 | 447 | 0.000 | | 0.00 | |
| PRSO | Peraso Inc | 1.050 | 1.040 | 1.050 | 5.2K | 0.030 | | 2.94 | |
| PRTA | Prothena Corp | 9.250 | 9.180 | 9.250 | 216 | 0.050 | | 0.54 | |
| PRTC | Puretech Health Plc ADR | 18.97 | 18.44 | 18.97 | 2.3K | 0.87 | | 4.81 | |
| PRTH | Priority Techno Holdings Inc | 5.810 | 5.671 | 5.765 | 138.4K | -0.010 | | 0.17 | |
| PRTS | U.S. Auto Parts Netw | 0.5300 | 0.5251 | 0.5280 | 1.1K | 0.0019 | | 0.36 | |
| PRVA | Privia Health Group Inc | 23.11 | 22.77 | 22.86 | 237.1K | -0.20 | | 0.87 | |
| PRZO | Parazero Technologies Ltd | 1.480 | 1.430 | 1.440 | 15.6K | -0.060 | | 4.00 | |
| PSC | Resources Prospect Ltd | 60.47 | 59.92 | 60.37 | 389.4K | 0.09 | | 0.15 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.14 | 31.81 | 32.13 | 6.5K | 0.44 | | 1.39 | |
| PSCD | S&P Smallcap Consumer Discretionary | 114.4 | 114.4 | 114.8 | 0 | -0.4 | | 0.34 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 47.43 | 46.66 | 46.89 | 28.0K | 0.76 | | 1.66 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.87 | 58.40 | 58.87 | 854 | 0.44 | | 0.75 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.01 | 44.26 | 45.01 | 9.1K | 0.40 | | 0.90 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 163.1 | 161.2 | 162.2 | 6.7K | 0.9 | | 0.53 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 93.44 | 92.96 | 93.37 | 583 | 1.31 | | 1.42 | |
| PSCT | S&P Smallcap Information Technology | 61.28 | 60.41 | 61.08 | 19.9K | 0.05 | | 0.08 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.47 | 57.99 | 58.47 | 1.8K | 0.22 | | 0.38 | |
| PSEC | Prospect Capital Corp | 2.950 | 2.950 | 2.950 | 759 | 0.000 | | 0.00 | |
| PSET | Principal Price Setters ETF | 76.74 | 76.37 | 76.41 | 563 | -0.46 | | 0.60 | |
| PSHG | Performance Shipping Inc | 2.170 | 2.050 | 2.147 | 69.9K | 0.040 | | 1.90 | |
| PSIG | PS International Group Ltd | 4.370 | 4.270 | 4.310 | 122.6K | -0.040 | | 0.93 | |
| PSIX | Power Solutions International | 71.77 | 71.77 | 71.77 | 100 | 0.77 | | 1.08 | |
| PSKY | Paramount Skydance Corporation Cl B | 12.11 | 12.08 | 12.08 | 2.1K | -0.03 | | 0.25 | |
| PSL | DWA Consumer Staples Momentum Invesco | 106.0 | 106.0 | 106.0 | 443 | 1.4 | | 1.30 | |
| PSMT | Pricesmart Inc | 143.4 | 137.5 | 141.7 | 82.6K | 4.8 | | 3.51 | |
| PSNL | Personalis Inc | 9.330 | 8.510 | 9.300 | 631.1K | 0.520 | | 5.92 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 21.73 | 19.81 | 21.60 | 83.1K | 1.20 | | 5.85 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.040 | 4.040 | 4.040 | 411 | 0.130 | | 3.32 | |
| PSTR | Peakshares Sector Rotation ETF | 29.34 | 29.25 | 29.29 | 2.1K | 0.00 | | 0.01 | |
| PSTV | Plus Therapeutics Inc | 0.3148 | 0.2870 | 0.2900 | 341.0K | -0.0004 | | 0.14 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.69 | 33.69 | 34.05 | 0 | -0.36 | | 1.06 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.100 | 0.968 | 1.100 | 6.7K | 0.125 | | 12.78 | |
| PTC | Ptc Inc | 170.5 | 165.6 | 166.5 | 540.2K | -2.8 | | 1.68 | |
| PTCT | Ptc Therapeutics | 77.34 | 73.32 | 77.27 | 592.4K | 1.89 | | 2.51 | |
| PTEN | Patterson-Uti Energy | 7.100 | 7.100 | 7.100 | 1.0K | -0.030 | | 0.42 | |
| PTF | DWA Technology Momentum Invesco ETF | 83.88 | 83.88 | 83.88 | 100 | 1.31 | | 1.59 | |
| PTGX | Protagonist Therapeutics Inc | 85.30 | 80.47 | 85.23 | 677.2K | 3.87 | | 4.76 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.87 | 48.74 | 49.86 | 11.8K | 0.87 | | 1.79 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.8114 | 0.4343 | 0.4400 | 11.15M | 0.0002 | | 0.05 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 26.88 | 26.70 | 26.78 | 41.9K | 0.11 | | 0.41 | |
| PTIX | Protagenic Therapeutics Inc | 0.6500 | 0.5100 | 0.5925 | 6.6K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0198 | 0.0079 | 0.0198 | 45.6K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1298 | 0.1100 | 0.1118 | 89.4K | -0.0003 | | 0.27 | |
| PTLO | | 5.595 | 5.180 | 5.440 | 2.84M | 0.270 | | 5.21 | |
| PTNQ | Pacer Trendpilot 100 ETF | 79.62 | 78.77 | 79.27 | 38.5K | -0.82 | | 1.03 | |
| PTON | Peloton Interactive Inc | 6.590 | 6.570 | 6.570 | 1.7K | 0.000 | | 0.00 | |
| PTRN | Pattern Group Inc Series A | 13.16 | 13.10 | 13.10 | 2.3K | 0.08 | | 0.58 | |
| PUBM | Pubmatic Inc Cl A | 8.330 | 7.810 | 7.910 | 510.9K | -0.420 | | 5.04 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.35 | 44.07 | 44.27 | 1.3K | 0.27 | | 0.60 | |
| PULM | Pulmatrix Inc | 2.499 | 2.300 | 2.488 | 17.0K | 0.040 | | 1.72 | |
| PURR | Hyperliquid Strategies Inc | 3.850 | 3.840 | 3.850 | 604 | 0.110 | | 2.94 | |
| PVLA | Palvella Therapeutics Inc | 105.3 | 100.2 | 105.2 | 24.0K | 1.8 | | 1.70 | |
| PWP | Perella Weinberg Partners | 20.10 | 20.10 | 20.10 | 500 | 0.01 | | 0.05 | |
| PWRD | Tcw Transform Systems ETF | 100.51 | 98.71 | 99.51 | 60.1K | -1.43 | | 1.42 | |
| PXI | DWA Energy Momentum Invesco ETF | 48.47 | 48.31 | 48.40 | 633 | 0.90 | | 1.90 | |
| PXLW | Pixelworks Inc | 6.880 | 6.880 | 6.880 | 100 | 0.030 | | 0.44 | |
| PXS | Pyxis Tankers | 3.380 | 3.070 | 3.340 | 83.0K | 0.240 | | 7.82 | |
| PY | Principal Shareholders Yield ETF | 52.82 | 52.56 | 52.77 | 7.1K | 0.15 | | 0.28 | |
| PYPD | Polypid Ltd | 4.420 | 4.300 | 4.340 | 71.2K | -0.070 | | 1.59 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.87 | 10.86 | 10.86 | 2.9K | 0.08 | | 0.74 | |
| PYPL | Paypal Holdings | 58.00 | 57.79 | 57.87 | 25.0K | 0.21 | | 0.36 | |
| PYXS | Pyxis Oncology Inc | 1.955 | 1.950 | 1.950 | 3.3K | -0.040 | | 1.99 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 124.9 | 124.3 | 124.9 | 250 | 1.7 | | 1.40 | |
| PZZA | | 37.60 | 37.60 | 37.60 | 465 | 0.02 | | 0.05 | |