| PAA | Plains All American Pipeline LP | 19.43 | 19.05 | 19.40 | 3.71M | 0.35 | | 1.84 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.77 | 66.63 | 66.65 | 3.7K | -0.71 | | 1.05 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 72.42 | 72.36 | 72.39 | 790 | 0.13 | | 0.18 | |
| PACB | Pacific Biosciences | 2.200 | 2.110 | 2.130 | 22.6K | -0.080 | | 3.62 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.08 | 10.07 | 10.08 | 6.1K | -0.02 | | 0.18 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2776 | 0.2599 | 0.2776 | 9.5K | 0.0176 | | 6.77 | |
| PAGP | Plains Gp Holdings LP | 20.62 | 20.17 | 20.55 | 1.49M | 0.38 | | 1.88 | |
| PAHC | Phibro Anl Htlh A | 42.17 | 42.17 | 42.17 | 146 | 1.10 | | 2.68 | |
| PAL | Proficient Auto Logistics Inc | 9.990 | 9.985 | 9.990 | 997 | 0.000 | | 0.00 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.80 | 23.80 | 23.80 | 100 | 0.46 | | 1.98 | |
| PALI | Palisade Bio Inc | 1.750 | 1.700 | 1.720 | 35.4K | 0.060 | | 3.61 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 18.75 | 17.85 | 18.44 | 30.9K | -0.02 | | 0.11 | |
| PAMT | Pamt Corp | 12.26 | 11.75 | 11.89 | 4.6K | -0.17 | | 1.41 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 10.89 | 10.88 | 10.88 | 10.2K | -0.46 | | 4.04 | |
| PANL | Pangaea Logistics So | 6.760 | 6.750 | 6.760 | 1.3K | 0.060 | | 0.90 | |
| PANW | Palo Alto Networks Inc | 184.5 | 183.7 | 183.9 | 5.2K | -3.8 | | 2.00 | |
| PARK | Park Dental Partners Inc | 15.61 | 14.65 | 15.13 | 21.8K | -0.17 | | 1.11 | |
| PASG | Passage Bio Inc | 14.80 | 12.50 | 12.83 | 26.8K | -1.41 | | 9.87 | |
| PASW | Ping An Biomedical CO Ltd | 0.1915 | 0.1846 | 0.1881 | 5.0K | 0.0057 | | 3.13 | |
| PATK | Patrick Inds Inc | 128.8 | 125.8 | 128.2 | 121.6K | 2.3 | | 1.85 | |
| PATN | Patent Leaders ETF | 28.94 | 28.75 | 28.89 | 146.2K | 0.00 | | 0.00 | |
| PAVM | Pavmed Inc | 8.599 | 6.310 | 6.600 | 53.6K | -2.170 | | 24.80 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.020 | 1.920 | 1.920 | 4.6K | -0.010 | | 0.52 | |
| PAX | Patria Investments Ltd Cl A | 17.42 | 17.42 | 17.42 | 5.7K | 0.00 | | 0.00 | |
| PAYO | Payoneer Global Inc | 5.290 | 5.260 | 5.260 | 342 | -0.140 | | 2.59 | |
| PAYS | Paysign Inc | 4.730 | 4.510 | 4.620 | 340.6K | -0.110 | | 2.33 | |
| PAYX | Paychex Inc | 110.2 | 110.2 | 110.2 | 100 | -1.0 | | 0.85 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 30.08 | 29.48 | 29.70 | 93.7K | 0.15 | | 0.50 | |
| PBFS | Pioneer Bancorp Inc | 13.69 | 13.41 | 13.41 | 3.8K | -0.11 | | 0.81 | |
| PBHC | Pathfinder Bcp MD | 14.35 | 14.20 | 14.34 | 2.3K | 0.12 | | 0.81 | |
| PBM | Psyence Biomedical Ltd | 0.6900 | 0.6147 | 0.6685 | 432.7K | -0.0001 | | 0.01 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0182 | 0.0160 | 0.0181 | 48.5K | 0.0021 | | 13.13 | |
| PBOG | Integrated Oil and Gas and Exploration | 26.31 | 26.26 | 26.30 | 69.5K | 0.12 | | 0.44 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.04 | 28.94 | 29.02 | 8.9K | 0.02 | | 0.06 | |
| PBRG | | 18.21 | 18.21 | 17.76 | 0 | -0.26 | | 1.44 | |
| PBYI | Puma Biotechnology | 6.477 | 6.340 | 6.370 | 148.1K | -0.010 | | 0.16 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.17 | 10.19 | 6.8K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.30 | 10.29 | 10.30 | 300 | 0.00 | | 0.01 | |
| PCAPW | Procap Acquisition Corp WT | 0.3428 | 0.3428 | 0.3428 | 1.0K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 122.0 | 120.4 | 121.4 | 1.15M | -0.6 | | 0.46 | |
| PCB | Pcb Bancorp | 22.79 | 22.23 | 22.29 | 5.0K | -0.19 | | 0.85 | |
| PCH | Potlatch Corp | 45.61 | 44.13 | 45.39 | 414.9K | 0.91 | | 2.05 | |
| PCLA | Picocela Inc ADR | 0.2438 | 0.2200 | 0.2202 | 33.0K | -0.0018 | | 0.81 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.29 | 50.03 | 50.23 | 29.4K | 0.01 | | 0.01 | |
| PCRX | Pacira Pharm Inc | 20.84 | 18.92 | 19.16 | 1.19M | -1.49 | | 7.22 | |
| PCSA | Processa Pharmaceuticals Inc | 3.750 | 3.410 | 3.555 | 76.1K | -0.170 | | 4.58 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.41 | 13.19 | 13.27 | 33.5K | -0.35 | | 2.56 | |
| PCT | Purecycle Technologies Inc | 11.50 | 11.29 | 11.29 | 1.6K | -0.47 | | 4.00 | |
| PCTTW | Purecycle Technologies Inc WT | 1.820 | 1.620 | 1.700 | 53.8K | 0.150 | | 9.68 | |
| PCTY | Paylocity Holdings Corp | 142.7 | 139.0 | 140.1 | 168.9K | -1.6 | | 1.09 | |
| PCVX | Vaxcyte Inc | 48.93 | 46.54 | 46.58 | 540.6K | -1.45 | | 3.02 | |
| PCYO | Pure Cycle Corp | 11.78 | 11.58 | 11.65 | 51.8K | -0.06 | | 0.51 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.22 | 34.02 | 34.02 | 5.3K | 0.01 | | 0.04 | |
| PDBC | Optimum Yield Diversified Commodity | 13.90 | 13.70 | 13.73 | 3.43M | -0.04 | | 0.29 | |
| PDD | Pdd Holdings Inc | 105.4 | 102.5 | 103.0 | 200.4K | -3.7 | | 3.49 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 23.22 | 22.88 | 22.88 | 650 | -1.87 | | 7.56 | |
| PDEX | Pro-Dex Inc | 43.39 | 41.73 | 42.29 | 4.7K | 0.50 | | 1.20 | |
| PDFS | Pdf Solutions Inc | 35.82 | 34.94 | 35.79 | 137.9K | 0.97 | | 2.79 | |
| PDLB | Ponce Financial Group Inc | 15.85 | 15.51 | 15.85 | 1.2K | -0.60 | | 3.65 | |
| PDP | DWA Momentum Invesco ETF | 125.6 | 124.7 | 124.9 | 14.5K | 0.2 | | 0.18 | |
| PDSB | Pds Biotechnology Corp | 0.9676 | 0.9676 | 0.9676 | 1.1K | 0.0163 | | 1.71 | |
| PDYN | Palladyne AI Corp | 6.700 | 6.140 | 6.270 | 28.3K | -0.499 | | 7.38 | |
| PDYNW | Palladyne AI Corp WT | 0.0986 | 0.0825 | 0.0959 | 17.8K | 0.0009 | | 0.95 | |
| PEBK | Peoples Bancorp NC | 37.18 | 36.62 | 36.62 | 3.5K | -0.41 | | 1.11 | |
| PEBO | Peoples Bancorp Inc | 32.44 | 31.10 | 31.19 | 204.3K | -0.35 | | 1.11 | |
| PECO | Phillips Edison & Company Inc | 35.81 | 35.02 | 35.81 | 360.0K | 0.54 | | 1.53 | |
| PEGA | Pegasystems Inc | 53.60 | 51.30 | 51.99 | 888.4K | -1.01 | | 1.91 | |
| PELI | Pelican Acquisition Corp | 10.80 | 10.69 | 10.70 | 2.7K | 0.12 | | 1.13 | |
| PELIR | Pelican Acquisition Corporation Right | 0.8500 | 0.6500 | 0.8016 | 450.0K | 0.0616 | | 8.32 | |
| PENG | Penguin Solutions Inc | 20.48 | 19.90 | 19.97 | 430.3K | -0.05 | | 0.25 | |
| PENN | Penn Entertainment Inc | 14.70 | 14.16 | 14.30 | 1.97M | -0.29 | | 1.99 | |
| PEP | Pepsico Inc | 146.4 | 146.0 | 146.1 | 1.3K | -0.2 | | 0.14 | |
| PEPG | Pepgen Inc | 5.370 | 4.830 | 5.205 | 521.8K | 0.210 | | 4.21 | |
| PEPS | Parametric Equity Plus ETF | 29.95 | 29.89 | 29.95 | 760 | 0.03 | | 0.11 | |
| PERI | Perion Network Ltd | 9.170 | 9.090 | 9.090 | 719 | -0.370 | | 3.91 | |
| PESI | Perma-Fix Envir | 14.86 | 13.76 | 14.85 | 136.5K | 0.18 | | 1.23 | |
| PETS | Petmed Express Inc | 3.440 | 3.350 | 3.361 | 153.0K | -0.050 | | 1.47 | |
| PETZ | Tdh Holdings Inc | 1.100 | 1.020 | 1.040 | 8.0K | -0.004 | | 0.40 | |
| PEY | High Yield Equity Dividend Achievers | 21.55 | 21.42 | 21.47 | 132.0K | -0.13 | | 0.60 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 109.1 | 109.1 | 109.1 | 416 | -1.2 | | 1.09 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.220 | 2.060 | 2.200 | 16.1K | 0.070 | | 3.29 | |
| PFBC | Preferred Bank LA | 97.22 | 94.96 | 96.66 | 59.5K | -0.57 | | 0.59 | |
| PFF | US Preferred Stock Ishares ETF | 31.60 | 31.56 | 31.60 | 4.2K | -0.17 | | 0.54 | |
| PFG | Principal Financial Group Inc | 90.94 | 88.25 | 88.48 | 910.7K | -2.50 | | 2.75 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.92 | 59.60 | 59.60 | 3.6K | 0.20 | | 0.34 | |
| PFIS | Peoples Finl Svcs Company | 50.38 | 49.68 | 50.19 | 9.6K | -0.29 | | 0.58 | |
| PFM | Dividend Achievers Invesco ETF | 53.01 | 52.82 | 52.94 | 58.7K | 0.10 | | 0.20 | |
| PFOE | | 25.95 | 25.76 | 25.92 | 2.2K | 0.03 | | 0.11 | |
| PFSA | Profusa Inc | 0.1024 | 0.0938 | 0.0968 | 131.3K | -0.0038 | | 3.78 | |
| PFX | Phenixfin Corp Pr | 43.75 | 43.50 | 43.75 | 641 | 0.45 | | 1.04 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.76 | 23.61 | 23.76 | 4.1K | 0.17 | | 0.72 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.39 | 10.39 | 10.39 | 100 | -0.02 | | 0.19 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2900 | 0.2090 | 0.2090 | 700 | -0.0110 | | 5.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.65 | 10.59 | 10.65 | 897 | 0.07 | | 0.66 | |
| PGC | Peapack Gladstone FI | 29.63 | 28.88 | 29.42 | 49.6K | 0.22 | | 0.75 | |
| PGEN | Precigen Inc | 4.340 | 4.200 | 4.330 | 1.0K | -0.080 | | 1.81 | |
| PGJ | Golden Dragon China Invesco ETF | 29.91 | 29.40 | 29.54 | 14.0K | -0.32 | | 1.08 | |
| PGNY | Progyny Inc | 24.80 | 24.75 | 24.75 | 400 | 0.23 | | 0.94 | |
| PGY | Pagaya Technologies Ltd Cl A | 21.30 | 20.90 | 21.05 | 34.9K | -0.94 | | 4.27 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3600 | 0.3251 | 0.3550 | 11.5K | 0.0025 | | 0.71 | |
| PHAR | Pharming Group N.V. ADR | 17.53 | 17.53 | 17.53 | 444 | -0.91 | | 4.93 | |
| PHAT | Phathom Pharmaceuticals Inc | 13.90 | 13.90 | 13.90 | 400 | -0.16 | | 1.14 | |
| PHIO | Phio Pharmaceuticals Corp | 1.150 | 1.110 | 1.135 | 122.1K | 0.010 | | 0.88 | |
| PHO | Water Resources Invesco ETF | 74.41 | 73.97 | 74.33 | 30.1K | -0.02 | | 0.03 | |
| PHOE | Phoenix Asia Holdings Limited | 14.22 | 14.22 | 14.22 | 100 | -0.26 | | 1.80 | |
| PHUN | Phunware Inc | 1.850 | 1.850 | 1.850 | 1.3K | -0.030 | | 1.60 | |
| PHVS | Pharvaris N.V. | 25.74 | 24.51 | 25.07 | 134.8K | -0.56 | | 2.18 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 175.0 | 161.5 | 161.8 | 525.2K | -9.8 | | 5.70 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.59 | 22.51 | 22.57 | 104.4K | -0.03 | | 0.13 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.44 | 25.22 | 25.23 | 18.2K | -0.21 | | 0.83 | |
| PIII | P3 Health Partners Inc | 3.847 | 3.121 | 3.200 | 30.7K | -0.100 | | 3.03 | |
| PIIIW | P3 Health Partners Inc WT | 0.0089 | 0.0054 | 0.0089 | 4.5K | -0.0001 | | 1.11 | |
| PIO | Global Water Invesco ETF | 46.60 | 46.38 | 46.60 | 5.1K | 0.24 | | 0.52 | |
| PIZ | DWA Developed Markets Momentum Invesco | 51.49 | 50.89 | 51.49 | 47.8K | 0.32 | | 0.63 | |
| PKBK | Parke Bancorp Inc | 25.96 | 25.39 | 25.45 | 47.1K | -0.26 | | 0.99 | |
| PKOH | Park Ohio Holdings Corp | 23.50 | 23.02 | 23.08 | 8.7K | -0.21 | | 0.90 | |
| PKW | Buyback Achievers Invesco ETF | 138.1 | 136.9 | 137.0 | 27.7K | -1.1 | | 0.79 | |
| PLAB | Photronics Inc | 33.85 | 33.00 | 33.35 | 2.7K | -1.18 | | 3.42 | |
| PLAY | | 20.44 | 19.31 | 19.68 | 1.03M | 0.36 | | 1.86 | |
| PLBC | Plumas Bancorp | 45.99 | 45.27 | 45.99 | 2.3K | -0.65 | | 1.41 | |
| PLBL | Polibeli Group Ltd Cl A | 10.80 | 10.27 | 10.30 | 2.0K | -0.70 | | 6.36 | |
| PLBY | Playboy Inc | 1.990 | 1.890 | 1.925 | 405.9K | -0.050 | | 2.54 | |
| PLCE | | 4.710 | 4.500 | 4.520 | 181.4K | -0.010 | | 0.22 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.48 | 10.48 | 10.48 | 500 | 0.00 | | 0.03 | |
| PLMKU | Plum Acquisition Corp. IV | 11.25 | 11.25 | 11.25 | 100 | -1.08 | | 8.76 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3150 | 0.3000 | 0.3100 | 3.6K | 0.0042 | | 1.37 | |
| PLMR | Palomar Holdings Inc | 131.5 | 127.6 | 128.6 | 47.3K | -2.0 | | 1.50 | |
| PLPC | Preformed Line Prd | 250.0 | 242.2 | 247.6 | 34.0K | -1.2 | | 0.47 | |
| PLRX | Pliant Therapeutics Inc | 1.315 | 1.270 | 1.295 | 561.7K | 0.010 | | 0.78 | |
| PLRZ | Polyrizon Ltd | 15.80 | 14.85 | 15.55 | 38.0K | 0.01 | | 0.06 | |
| PLSE | Pulse Biosciences CS | 14.56 | 13.94 | 14.25 | 79.6K | 0.15 | | 1.06 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 12.20 | 12.00 | 12.20 | 666 | -0.73 | | 5.65 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.060 | 6.980 | 7.020 | 76.1K | 0.205 | | 3.01 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 22.57 | 22.16 | 22.49 | 6.9K | -1.42 | | 5.94 | |
| PLTK | Playtika Holding Corp | 3.570 | 3.484 | 3.515 | 904.3K | -0.050 | | 1.40 | |
| PLTR | Palantir Technologies Inc Cl A | 167.5 | 164.6 | 166.0 | 156.8K | -5.0 | | 2.92 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 64.00 | 62.18 | 63.24 | 44.9K | -3.92 | | 5.84 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 28.10 | 27.48 | 27.73 | 36.6K | 1.56 | | 5.96 | |
| PLUG | Plug Power Inc | 2.330 | 2.220 | 2.280 | 881.6K | -0.085 | | 3.59 | |
| PLUL | | 16.80 | 14.10 | 16.20 | 32.2K | 0.00 | | NaN | |
| PLUR | Pluri Inc | 3.220 | 3.040 | 3.220 | 11.6K | 0.170 | | 5.57 | |
| PLUS | Eplus Inc | 88.80 | 86.91 | 87.67 | 35.7K | -1.13 | | 1.27 | |
| PLUT | Plutus Financial Group Limited | 3.310 | 3.170 | 3.194 | 5.5K | -0.077 | | 2.36 | |
| PLXS | Plexus Corp | 181.9 | 175.2 | 181.6 | 89.7K | 1.6 | | 0.87 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 17.04 | 17.04 | 17.04 | 100 | -0.28 | | 1.62 | |
| PMAX | Powell Max Limited Cl A | 2.500 | 2.250 | 2.310 | 42.4K | -0.050 | | 2.12 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.10 | 49.98 | 49.99 | 92.1K | -0.06 | | 0.12 | |
| PMCB | Pharmacyte Biotech Inc | 0.9480 | 0.8811 | 0.8900 | 160.1K | -0.0462 | | 4.93 | |
| PMEC | Primech Holdings Ltd | 1.0000 | 0.9486 | 0.9700 | 2.2K | 0.0199 | | 2.09 | |
| PMN | Promis Neurosciences Inc | 8.430 | 8.124 | 8.181 | 7.5K | 0.027 | | 0.33 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.41 | 10.37 | 10.39 | 16.6K | 0.02 | | 0.19 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.21 | 10.65 | 10.71 | 5.2K | -0.02 | | 0.19 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8300 | 0.8102 | 0.8200 | 400 | -0.1297 | | 13.66 | |
| PMTS | CPI Card Group | 14.25 | 13.66 | 13.84 | 11.5K | -0.20 | | 1.43 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.130 | 1.130 | 1.130 | 1.0K | 0.000 | | 0.00 | |
| PN | Skycorp Solar Group Limited | 0.6107 | 0.5900 | 0.5954 | 42.5K | -0.1545 | | 20.60 | |
| PNBK | Patriot Natl Bncp | 1.530 | 1.530 | 1.530 | 294 | -0.060 | | 3.77 | |
| PNFP | Pinnacle Finl Ptnrs | 98.90 | 97.59 | 98.44 | 1.39M | -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 | 52.00 | 51.50 | 51.50 | 300 | -0.83 | | 1.58 | |
| PNRG | Primeenergy Corp | 168.1 | 168.0 | 168.0 | 232 | -1.3 | | 0.77 | |
| PNTG | The Pennant Group Inc | 30.20 | 28.70 | 29.17 | 103.8K | -0.75 | | 2.51 | |
| POCI | Precision Optics Corp Inc | 4.460 | 4.290 | 4.400 | 1.3K | 0.020 | | 0.46 | |
| PODC | Podcastone Inc | 2.610 | 2.301 | 2.600 | 49.4K | 0.090 | | 3.70 | |
| PODD | Insulet Corp | 289.3 | 283.4 | 287.7 | 359.1K | 1.2 | | 0.42 | |
| POET | Poet Technologies Inc | 7.890 | 7.230 | 7.580 | 231.1K | -0.725 | | 8.73 | |
| POLA | Polar Power Inc | 2.860 | 2.000 | 2.160 | 3.05M | 0.475 | | 28.19 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.58 | 10.56 | 10.58 | 50.6K | 0.03 | | 0.25 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3150 | 0.3000 | 0.3150 | 412 | 0.0250 | | 8.62 | |
| POM | Pomdoctor Ltd | 0.3150 | 0.3012 | 0.3150 | 8.2K | 0.0138 | | 4.58 | |
| PONY | Pony AI Inc ADR | 16.20 | 15.67 | 15.75 | 44.1K | -0.55 | | 3.37 | |
| POOL | Pool Corp | 264.0 | 263.8 | 264.0 | 277 | -4.0 | | 1.51 | |
| POWI | Power Integratn | 41.97 | 41.80 | 41.80 | 300 | -1.52 | | 3.51 | |
| POWL | Powell Inds Inc | 408.0 | 403.0 | 403.0 | 80 | -17.0 | | 4.05 | |
| POWW | Outdoor Holding Company | 1.890 | 1.785 | 1.800 | 348.8K | -0.040 | | 2.19 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 24.24 | 24.24 | 3.5K | 0.15 | | 0.62 | |
| PPBT | Purple Biotech Ltd ADR | 0.6658 | 0.5999 | 0.6658 | 15.4K | 0.0328 | | 5.18 | |
| PPC | | 41.69 | 41.15 | 41.36 | 251.6K | -0.26 | | 0.62 | |
| PPCB | Propanc Biopharma Inc | 0.3137 | 0.3137 | 0.3137 | 400 | 0.0002 | | 0.06 | |
| PPH | Vaneck Pharmaceutical ETF | 105.7 | 104.7 | 105.3 | 175.4K | 0.3 | | 0.27 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.02 | 19.82 | 19.92 | 22.5K | -0.06 | | 0.30 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.00 | 31.00 | 31.00 | 316 | -1.50 | | 4.62 | |
| PPSI | Pioneer Power Solutions | 4.700 | 4.700 | 4.700 | 1.0K | -0.050 | | 1.05 | |
| PPTA | Perpetua Resources Corp | 33.38 | 33.00 | 33.29 | 5.8K | 1.06 | | 3.29 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.73 | 28.73 | 28.69 | 0 | -0.02 | | 0.07 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.40 | 29.27 | 29.39 | 2.1K | 0.02 | | 0.08 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.18 | 29.18 | 29.23 | 0 | -0.05 | | 0.18 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.81 | 28.81 | 28.87 | 0 | 0.09 | | 0.31 | |
| PRAA | Pra Group Inc | 16.15 | 16.15 | 16.15 | 311 | -0.49 | | 2.94 | |
| PRAX | Praxis Precision Medicines Inc | 326.9 | 295.5 | 317.1 | 271.3K | 19.5 | | 6.55 | |
| PRCH | Porch Group Inc | 8.350 | 8.310 | 8.340 | 1.5K | -0.129 | | 1.52 | |
| PRCT | Procept Biorobotics Corp | 29.96 | 29.96 | 29.96 | 105 | -0.42 | | 1.38 | |
| PRDO | Perdoceo Education Corp | 31.85 | 31.23 | 31.61 | 157.5K | -0.24 | | 0.75 | |
| PRE | Prenetics Global Limited Class A | 16.33 | 14.99 | 15.77 | 169.1K | 0.85 | | 5.68 | |
| PRENW | Prenetics Global Limited WT | 0.0276 | 0.0202 | 0.0276 | 1.8K | 0.0047 | | 20.52 | |
| PRFX | Painreform Ltd | 1.0000 | 0.8222 | 0.8670 | 153.1K | -0.2530 | | 22.59 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.22 | 48.90 | 48.96 | 125.5K | -0.18 | | 0.37 | |
| PRGS | Progress Software | 41.28 | 38.91 | 40.04 | 308.6K | -0.83 | | 2.03 | |
| PRHI | Presurance Holdings Inc | 0.6700 | 0.5000 | 0.6400 | 51.2K | -0.0250 | | 3.76 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.40 | 18.91 | 19.40 | 400 | -0.03 | | 0.15 | |
| PRLD | Prelude Therapeutics Inc | 1.830 | 1.830 | 1.830 | 556 | 0.020 | | 1.10 | |
| PRME | Prime Medicine Inc | 3.860 | 3.860 | 3.860 | 1.0K | -0.120 | | 3.02 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.87 | 24.74 | 24.83 | 26.1K | -0.04 | | 0.17 | |
| PRN | DWA Industrials Momentum Invesco ETF | 198.9 | 197.7 | 197.8 | 7.3K | 1.9 | | 0.96 | |
| PROF | Profound Medical Corp | 8.600 | 8.180 | 8.290 | 91.0K | -0.120 | | 1.44 | |
| PROK | Prokidney Corp | 2.315 | 2.160 | 2.295 | 1.29M | 0.110 | | 5.05 | |
| PROP | Prairie Operating CO | 1.830 | 1.810 | 1.830 | 13.8K | 0.050 | | 2.81 | |
| PROV | Provident Financial | 16.09 | 15.92 | 16.01 | 1.9K | 0.00 | | 0.00 | |
| PRPH | Prophase Labs Inc | 0.1800 | 0.1400 | 0.1613 | 228.8K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.8045 | 0.7669 | 0.7714 | 205.4K | -0.0196 | | 2.48 | |
| PRPO | Precipio Inc | 24.83 | 23.36 | 23.50 | 7.9K | -0.50 | | 2.08 | |
| PRQR | Proqr Therapeutics | 1.750 | 1.600 | 1.655 | 547.0K | 0.070 | | 4.43 | |
| PRSO | Peraso Inc | 1.140 | 1.100 | 1.130 | 352 | -0.040 | | 3.42 | |
| PRTA | Prothena Corp | 9.450 | 8.935 | 9.355 | 451.3K | 0.090 | | 0.97 | |
| PRTC | Puretech Health Plc ADR | 18.20 | 18.20 | 18.20 | 100 | -1.01 | | 5.27 | |
| PRTH | Priority Techno Holdings Inc | 5.910 | 5.810 | 5.845 | 104.7K | 0.030 | | 0.52 | |
| PRTS | U.S. Auto Parts Netw | 0.5335 | 0.5109 | 0.5195 | 401.9K | -0.0100 | | 1.89 | |
| PRVA | Privia Health Group Inc | 23.94 | 23.24 | 23.33 | 395.3K | -0.54 | | 2.26 | |
| PRZO | Parazero Technologies Ltd | 1.370 | 1.300 | 1.305 | 14.8K | -0.075 | | 5.43 | |
| PSC | Resources Prospect Ltd | 61.36 | 60.57 | 60.98 | 173.4K | -0.05 | | 0.08 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.49 | 32.06 | 32.37 | 16.4K | -0.18 | | 0.57 | |
| PSCD | S&P Smallcap Consumer Discretionary | 116.5 | 115.2 | 115.2 | 612 | -1.3 | | 1.12 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 47.01 | 46.69 | 46.84 | 9.8K | 0.01 | | 0.02 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.13 | 59.72 | 60.12 | 3.1K | 0.09 | | 0.15 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.17 | 44.64 | 44.64 | 5.4K | -0.38 | | 0.85 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 166.6 | 165.3 | 165.8 | 4.0K | -0.2 | | 0.10 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 94.18 | 94.18 | 94.18 | 500 | -0.87 | | 0.92 | |
| PSCT | S&P Smallcap Information Technology | 62.57 | 61.94 | 62.08 | 24.3K | 0.03 | | 0.05 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.00 | 58.96 | 58.96 | 636 | -0.23 | | 0.38 | |
| PSEC | Prospect Capital Corp | 2.850 | 2.850 | 2.850 | 1.8K | -0.010 | | 0.35 | |
| PSET | Principal Price Setters ETF | 76.91 | 76.78 | 76.78 | 1.0K | -0.19 | | 0.24 | |
| PSHG | Performance Shipping Inc | 2.040 | 2.040 | 2.040 | 300 | -0.010 | | 0.49 | |
| PSIG | PS International Group Ltd | 4.600 | 4.425 | 4.571 | 48.9K | 0.040 | | 0.92 | |
| PSIX | Power Solutions International | 79.00 | 74.08 | 75.99 | 269.8K | 0.53 | | 0.70 | |
| PSKY | Paramount Skydance Corporation Cl B | 11.78 | 11.65 | 11.75 | 3.9K | -0.05 | | 0.42 | |
| PSL | DWA Consumer Staples Momentum Invesco | 107.9 | 107.6 | 107.9 | 1.4K | -0.1 | | 0.08 | |
| PSMT | Pricesmart Inc | 141.1 | 137.0 | 141.0 | 75.7K | 0.1 | | 0.04 | |
| PSNL | Personalis Inc | 9.790 | 9.410 | 9.410 | 755 | -0.480 | | 4.85 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 23.03 | 21.75 | 22.43 | 142.0K | -0.11 | | 0.49 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.105 | 3.830 | 3.860 | 6.5K | -0.140 | | 3.50 | |
| PSTR | Peakshares Sector Rotation ETF | 29.38 | 29.29 | 29.34 | 882 | -0.01 | | 0.05 | |
| PSTV | Plus Therapeutics Inc | 0.3019 | 0.2813 | 0.2835 | 216.6K | -0.0043 | | 1.49 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.18 | 33.18 | 33.18 | 100 | -0.34 | | 1.01 | |
| PTC | Ptc Inc | 168.1 | 164.2 | 166.8 | 423.6K | -0.1 | | 0.08 | |
| PTCT | Ptc Therapeutics | 75.90 | 72.41 | 72.48 | 483.1K | -3.16 | | 4.18 | |
| PTEN | Patterson-Uti Energy | 7.090 | 7.030 | 7.080 | 4.5K | -0.070 | | 0.98 | |
| PTF | DWA Technology Momentum Invesco ETF | 85.27 | 83.41 | 83.44 | 20.2K | -0.07 | | 0.08 | |
| PTGX | Protagonist Therapeutics Inc | 84.75 | 81.47 | 81.88 | 309.3K | -2.76 | | 3.26 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.78 | 49.09 | 49.09 | 10.5K | -0.42 | | 0.85 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 23.68 | 22.62 | 22.99 | 65.1K | -1.43 | | 5.86 | |
| PTIX | Protagenic Therapeutics Inc | 0.6500 | 0.5400 | 0.5900 | 6.3K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0198 | 0.0198 | 0.0198 | 200 | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1225 | 0.1062 | 0.1139 | 161.7K | -0.0161 | | 12.38 | |
| PTLO | | 5.730 | 5.690 | 5.690 | 635 | -0.080 | | 1.39 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.11 | 79.39 | 79.50 | 18.5K | -0.01 | | 0.01 | |
| PTON | Peloton Interactive Inc | 6.300 | 6.160 | 6.160 | 1.8K | -0.170 | | 2.69 | |
| PTRN | Pattern Group Inc Series A | 14.22 | 13.61 | 13.91 | 720.5K | -0.32 | | 2.25 | |
| PUBM | Pubmatic Inc Cl A | 7.490 | 7.490 | 7.490 | 100 | -0.120 | | 1.58 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.71 | 44.47 | 44.56 | 4.9K | -0.22 | | 0.49 | |
| PULM | Pulmatrix Inc | 2.690 | 2.460 | 2.625 | 15.3K | 0.095 | | 3.75 | |
| PURR | Hyperliquid Strategies Inc | 3.700 | 3.590 | 3.590 | 2.6K | -0.130 | | 3.49 | |
| PVLA | Palvella Therapeutics Inc | 104.14 | 99.18 | 99.61 | 138.0K | -4.25 | | 4.09 | |
| PWP | Perella Weinberg Partners | 22.27 | 21.46 | 21.85 | 1.25M | 0.28 | | 1.30 | |
| PWRD | Tcw Transform Systems ETF | 101.9 | 100.7 | 101.3 | 36.3K | 0.5 | | 0.46 | |
| PXI | DWA Energy Momentum Invesco ETF | 48.21 | 47.95 | 48.09 | 5.8K | 0.15 | | 0.32 | |
| PXLW | Pixelworks Inc | 7.120 | 6.610 | 6.870 | 90.8K | -0.060 | | 0.87 | |
| PXS | Pyxis Tankers | 3.300 | 3.250 | 3.270 | 13.6K | -0.065 | | 1.97 | |
| PY | Principal Shareholders Yield ETF | 52.69 | 52.58 | 52.61 | 4.1K | -0.24 | | 0.45 | |
| PYPD | Polypid Ltd | 4.330 | 4.070 | 4.200 | 568 | -0.170 | | 3.89 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.15 | 10.01 | 10.09 | 12.5K | -0.41 | | 3.90 | |
| PYPL | Paypal Holdings | 56.43 | 55.60 | 55.75 | 56.3K | -1.14 | | 2.00 | |
| PYXS | Pyxis Oncology Inc | 1.650 | 1.650 | 1.650 | 233 | -0.110 | | 6.25 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 125.9 | 125.0 | 125.2 | 745 | -0.6 | | 0.48 | |
| PZZA | | 37.90 | 35.95 | 36.18 | 739.5K | -1.74 | | 4.59 | |