| PAA | Plains All American Pipeline LP | 19.44 | 19.02 | 19.12 | 3.41M | 0.05 | | 0.26 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.20 | 66.20 | 65.77 | 0 | 0.43 | | 0.65 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.49 | 70.49 | 71.13 | 29.3K | 0.74 | | 1.05 | |
| PACB | Pacific Biosciences | 2.460 | 2.241 | 2.415 | 7.9M | 0.060 | | 2.54 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.08 | 10.07 | 10.08 | 24.3K | 0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.19 | 10.17 | 10.19 | 1.4K | 0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2799 | 0.2799 | 0.2799 | 100 | 0.0023 | | 0.83 | |
| PAGP | Plains Gp Holdings LP | 20.61 | 20.21 | 20.28 | 1.38M | -0.01 | | 0.05 | |
| PAHC | Phibro Anl Htlh A | 42.11 | 41.16 | 41.99 | 107.1K | 0.87 | | 2.12 | |
| PAL | Proficient Auto Logistics Inc | 10.20 | 9.51 | 10.17 | 122.0K | 0.69 | | 7.28 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 24.19 | 23.80 | 24.19 | 2.3K | 0.33 | | 1.37 | |
| PALI | Palisade Bio Inc | 1.900 | 1.710 | 1.770 | 5.58M | -0.140 | | 7.41 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 17.78 | 16.71 | 17.19 | 96.2K | -0.49 | | 2.77 | |
| PAMT | Pamt Corp | 11.77 | 11.04 | 11.65 | 5.3K | 0.64 | | 5.76 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 10.99 | 10.35 | 10.57 | 49.8K | -0.31 | | 2.86 | |
| PANL | Pangaea Logistics So | 7.187 | 6.940 | 7.140 | 285.5K | 0.240 | | 3.48 | |
| PANW | Palo Alto Networks Inc | 185.1 | 178.8 | 181.5 | 3.26M | -2.6 | | 1.41 | |
| PARK | Park Dental Partners Inc | 19.00 | 15.58 | 18.50 | 34.5K | 2.89 | | 18.53 | |
| PASG | Passage Bio Inc | 13.74 | 11.81 | 12.40 | 67.1K | -0.45 | | 3.52 | |
| PASW | Ping An Biomedical CO Ltd | 0.1850 | 0.1607 | 0.1790 | 25.22M | -0.0013 | | 0.71 | |
| PATK | Patrick Inds Inc | 133.3 | 127.5 | 133.0 | 179.9K | 5.4 | | 4.19 | |
| PATN | Patent Leaders ETF | 28.97 | 28.52 | 28.89 | 73.8K | 0.55 | | 1.93 | |
| PAVM | Pavmed Inc | 28.44 | 11.58 | 12.02 | 46.78M | 5.86 | | 94.67 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.900 | 1.780 | 1.820 | 127.4K | -0.090 | | 4.81 | |
| PAX | Patria Investments Ltd Cl A | 17.23 | 16.90 | 17.19 | 409.7K | 0.20 | | 1.18 | |
| PAYO | Payoneer Global Inc | 5.510 | 5.350 | 5.490 | 2.38M | 0.130 | | 2.43 | |
| PAYS | Paysign Inc | 4.485 | 4.300 | 4.340 | 166.0K | -0.070 | | 1.58 | |
| PAYX | Paychex Inc | 108.7 | 106.8 | 107.2 | 1.99M | -0.2 | | 0.21 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.74 | 29.18 | 29.67 | 71.0K | 0.37 | | 1.28 | |
| PBFS | Pioneer Bancorp Inc | 13.85 | 13.51 | 13.75 | 2.6K | 0.46 | | 3.43 | |
| PBHC | Pathfinder Bcp MD | 14.15 | 14.15 | 14.03 | 0 | 0.12 | | 0.86 | |
| PBM | Psyence Biomedical Ltd | 0.9122 | 0.6400 | 0.8644 | 2.21M | 0.2008 | | 29.97 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0200 | 0.0133 | 0.0188 | 275.9K | 0.0007 | | 3.87 | |
| PBOG | Integrated Oil and Gas and Exploration | 26.86 | 26.76 | 26.79 | 57.9K | 0.61 | | 2.31 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.96 | 28.73 | 28.83 | 3.5K | 0.18 | | 0.63 | |
| PBRG | | 20.90 | 20.63 | 20.78 | 14.8K | 2.04 | | 10.97 | |
| PBYI | Puma Biotechnology | 6.900 | 6.545 | 6.899 | 451.6K | 0.290 | | 4.39 | |
| PCAP | Procap Acquisition Corp Cl A | 10.22 | 10.21 | 10.22 | 300 | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.30 | 10.32 | 2.9K | 0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.3700 | 0.3427 | 0.3451 | 1.7K | 0.0023 | | 0.67 | |
| PCAR | Paccar Inc | 124.0 | 120.0 | 123.2 | 1.2M | 3.9 | | 3.25 | |
| PCB | Pcb Bancorp | 22.84 | 22.23 | 22.76 | 7.6K | 1.10 | | 5.07 | |
| PCH | Potlatch Corp | 45.50 | 44.89 | 45.24 | 420.7K | 0.35 | | 0.78 | |
| PCLA | Picocela Inc ADR | 0.2058 | 0.1939 | 0.1962 | 455.2K | -0.0097 | | 4.71 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.30 | 49.98 | 50.09 | 196.3K | 0.02 | | 0.04 | |
| PCRX | Pacira Pharm Inc | 20.25 | 19.28 | 20.23 | 547.6K | 0.94 | | 4.87 | |
| PCSA | Processa Pharmaceuticals Inc | 3.240 | 3.091 | 3.130 | 39.9K | -0.110 | | 3.40 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.64 | 13.59 | 13.60 | 9.5K | 0.05 | | 0.37 | |
| PCT | Purecycle Technologies Inc | 12.10 | 10.79 | 11.38 | 3.07M | -0.08 | | 0.70 | |
| PCTTW | Purecycle Technologies Inc WT | 1.780 | 1.180 | 1.520 | 40.7K | 0.200 | | 15.15 | |
| PCTY | Paylocity Holdings Corp | 142.2 | 138.2 | 140.5 | 331.6K | 2.8 | | 2.04 | |
| PCVX | Vaxcyte Inc | 50.29 | 46.92 | 50.16 | 796.2K | 2.70 | | 5.68 | |
| PCYO | Pure Cycle Corp | 11.93 | 11.43 | 11.79 | 53.2K | 0.37 | | 3.24 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.08 | 33.99 | 34.05 | 44.6K | 0.05 | | 0.14 | |
| PDBC | Optimum Yield Diversified Commodity | 14.12 | 14.03 | 14.09 | 4.15M | 0.15 | | 1.08 | |
| PDC | | 6.900 | 5.830 | 6.520 | 35.3K | 0.000 | | NaN | |
| PDC | Earlyworks Ltd ADR | 6.900 | 5.830 | 6.520 | 35.3K | -0.540 | | 7.65 | |
| PDD | Pdd Holdings Inc | 108.7 | 105.2 | 105.9 | 10.53M | 1.5 | | 1.40 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 25.70 | 24.00 | 24.04 | 17.1K | 0.75 | | 3.19 | |
| PDEX | Pro-Dex Inc | 41.54 | 39.61 | 40.49 | 8.0K | -0.88 | | 2.11 | |
| PDFS | Pdf Solutions Inc | 36.40 | 35.28 | 35.88 | 185.6K | 0.23 | | 0.65 | |
| PDLB | Ponce Financial Group Inc | 16.75 | 16.00 | 16.67 | 36.4K | 0.57 | | 3.54 | |
| PDP | DWA Momentum Invesco ETF | 125.2 | 123.5 | 124.9 | 12.3K | 1.7 | | 1.41 | |
| PDSB | Pds Biotechnology Corp | 0.9900 | 0.9250 | 0.9323 | 768.0K | -0.0145 | | 1.53 | |
| PDYN | Palladyne AI Corp | 7.170 | 5.901 | 6.608 | 2.8M | -0.130 | | 1.93 | |
| PDYNW | Palladyne AI Corp WT | 0.1390 | 0.0867 | 0.0999 | 108.7K | -0.0001 | | 0.10 | |
| PEBK | Peoples Bancorp NC | 37.30 | 36.55 | 36.85 | 8.1K | 0.85 | | 2.36 | |
| PEBO | Peoples Bancorp Inc | 32.92 | 31.79 | 32.89 | 260.6K | 1.33 | | 4.21 | |
| PECO | Phillips Edison & Company Inc | 35.91 | 35.30 | 35.72 | 304.1K | 0.01 | | 0.03 | |
| PEGA | Pegasystems Inc | 51.45 | 47.27 | 47.92 | 1.73M | -3.11 | | 6.09 | |
| PELI | Pelican Acquisition Corp | 11.45 | 10.52 | 11.02 | 1.54M | 0.12 | | 1.09 | |
| PELIR | Pelican Acquisition Corporation Right | 0.9000 | 0.7000 | 0.8000 | 308.0K | 0.0039 | | 0.49 | |
| PELIU | Pelican Acquisition Corp | 12.22 | 11.50 | 12.07 | 2.1K | 1.63 | | 15.61 | |
| PENG | Penguin Solutions Inc | 20.39 | 19.68 | 20.23 | 796.6K | 0.51 | | 2.58 | |
| PENN | Penn Entertainment Inc | 14.00 | 13.43 | 13.97 | 2.95M | 0.22 | | 1.60 | |
| PEP | Pepsico Inc | 148.0 | 144.9 | 146.7 | 3.19M | -0.9 | | 0.62 | |
| PEPG | Pepgen Inc | 6.080 | 5.355 | 5.410 | 577.0K | -0.540 | | 9.08 | |
| PEPS | Parametric Equity Plus ETF | 29.58 | 29.58 | 29.23 | 0 | 0.34 | | 1.18 | |
| PERI | Perion Network Ltd | 9.300 | 9.130 | 9.230 | 146.2K | 0.020 | | 0.22 | |
| PESI | Perma-Fix Envir | 14.63 | 13.88 | 14.50 | 41.7K | 0.82 | | 5.98 | |
| PETS | Petmed Express Inc | 3.380 | 3.255 | 3.380 | 92.7K | 0.090 | | 2.74 | |
| PETZ | Tdh Holdings Inc | 1.120 | 1.050 | 1.085 | 25.0K | 0.020 | | 1.85 | |
| PEY | High Yield Equity Dividend Achievers | 21.53 | 21.18 | 21.48 | 239.6K | 0.39 | | 1.84 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 107.3 | 107.0 | 107.3 | 821 | 2.2 | | 2.03 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.180 | 2.110 | 2.110 | 726 | -0.010 | | 0.47 | |
| PFBC | Preferred Bank LA | 99.83 | 97.49 | 99.17 | 27.2K | 2.22 | | 2.29 | |
| PFF | US Preferred Stock Ishares ETF | 31.86 | 31.63 | 31.85 | 3.7M | 0.24 | | 0.76 | |
| PFG | Principal Financial Group Inc | 91.47 | 88.76 | 91.09 | 1.38M | 2.55 | | 2.88 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.33 | 58.49 | 59.16 | 642 | 1.11 | | 1.91 | |
| PFIS | Peoples Finl Svcs Company | 52.70 | 50.76 | 52.53 | 7.0K | 2.39 | | 4.77 | |
| PFM | Dividend Achievers Invesco ETF | 52.77 | 52.22 | 52.60 | 63.5K | 0.50 | | 0.96 | |
| PFOE | | 25.74 | 25.43 | 25.69 | 3.6K | 0.25 | | 1.00 | |
| PFSA | Profusa Inc | 0.1210 | 0.0934 | 0.1145 | 20.57M | 0.0195 | | 20.50 | |
| PFX | Phenixfin Corp Pr | 43.50 | 43.50 | 43.50 | 347 | -0.25 | | 0.57 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.84 | 23.84 | 23.84 | 451 | -0.04 | | 0.17 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.41 | 10.40 | 10.40 | 50.9K | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2019 | 0.2019 | 879 | -0.0071 | | 3.40 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.65 | 10.59 | 10.65 | 897 | 0.07 | | 0.66 | |
| PGC | Peapack Gladstone FI | 30.82 | 29.29 | 30.69 | 70.3K | 1.72 | | 5.93 | |
| PGEN | Precigen Inc | 4.480 | 4.250 | 4.470 | 1.75M | 0.070 | | 1.59 | |
| PGJ | Golden Dragon China Invesco ETF | 29.84 | 29.38 | 29.78 | 28.9K | 0.62 | | 2.14 | |
| PGNY | Progyny Inc | 25.78 | 24.94 | 25.45 | 593.2K | 0.07 | | 0.28 | |
| PGY | Pagaya Technologies Ltd Cl A | 21.82 | 20.92 | 21.57 | 2.5M | 0.69 | | 3.31 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3772 | 0.3500 | 0.3699 | 6.5K | 0.0498 | | 15.56 | |
| PHAR | Pharming Group N.V. ADR | 18.33 | 17.35 | 18.03 | 14.7K | 0.00 | | 0.00 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.18 | 13.23 | 13.61 | 1.06M | -0.54 | | 3.82 | |
| PHIO | Phio Pharmaceuticals Corp | 1.070 | 1.010 | 1.030 | 360.7K | -0.040 | | 3.70 | |
| PHO | Water Resources Invesco ETF | 74.38 | 73.02 | 74.04 | 30.0K | 1.34 | | 1.84 | |
| PHOE | Phoenix Asia Holdings Limited | 13.68 | 13.30 | 13.68 | 471 | -0.54 | | 3.80 | |
| PHUN | Phunware Inc | 1.870 | 1.780 | 1.860 | 155.9K | 0.010 | | 0.54 | |
| PHVS | Pharvaris N.V. | 27.55 | 26.12 | 27.51 | 95.8K | 1.30 | | 4.96 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 172.4 | 156.0 | 167.8 | 649.3K | 13.5 | | 8.72 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.55 | 22.34 | 22.53 | 101.8K | 0.18 | | 0.81 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.76 | 25.40 | 25.72 | 20.7K | 0.26 | | 1.02 | |
| PIII | P3 Health Partners Inc | 2.900 | 2.540 | 2.620 | 33.3K | -0.280 | | 9.66 | |
| PIIIW | P3 Health Partners Inc WT | 0.0084 | 0.0070 | 0.0084 | 1.2K | -0.0004 | | 4.55 | |
| PIO | Global Water Invesco ETF | 46.72 | 46.27 | 46.64 | 3.5K | 1.13 | | 2.47 | |
| PIZ | DWA Developed Markets Momentum Invesco | 51.43 | 50.65 | 51.27 | 203.1K | 0.37 | | 0.73 | |
| PKBK | Parke Bancorp Inc | 26.76 | 25.64 | 26.31 | 57.6K | 0.93 | | 3.66 | |
| PKOH | Park Ohio Holdings Corp | 23.57 | 23.14 | 23.49 | 1.6K | 1.07 | | 4.77 | |
| PKW | Buyback Achievers Invesco ETF | 137.4 | 135.8 | 136.9 | 19.5K | 1.8 | | 1.30 | |
| PLAB | Photronics Inc | 36.90 | 34.27 | 36.26 | 1.77M | 1.81 | | 5.26 | |
| PLAY | | 21.66 | 20.23 | 21.17 | 990.1K | 0.52 | | 2.52 | |
| PLBC | Plumas Bancorp | 50.04 | 44.70 | 49.49 | 29.0K | 5.07 | | 11.39 | |
| PLBL | Polibeli Group Ltd Cl A | 11.19 | 10.28 | 10.70 | 5.6K | 0.43 | | 4.09 | |
| PLBY | Playboy Inc | 1.860 | 1.810 | 1.840 | 287.9K | 0.010 | | 0.55 | |
| PLCE | | 4.440 | 4.210 | 4.285 | 214.4K | -0.030 | | 0.70 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.48 | 10.47 | 10.47 | 100.4K | -0.02 | | 0.14 | |
| PLMKU | Plum Acquisition Corp. IV | 10.57 | 10.57 | 10.57 | 100 | -0.68 | | 6.04 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3300 | 0.3000 | 0.3199 | 12.1K | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 130.9 | 127.3 | 130.0 | 36.8K | -0.6 | | 0.48 | |
| PLPC | Preformed Line Prd | 245.0 | 235.1 | 244.5 | 17.7K | 5.4 | | 2.25 | |
| PLRX | Pliant Therapeutics Inc | 1.299 | 1.240 | 1.265 | 990.5K | -0.020 | | 1.56 | |
| PLRZ | Polyrizon Ltd | 16.08 | 13.38 | 16.07 | 128.7K | 1.40 | | 9.60 | |
| PLSE | Pulse Biosciences CS | 14.40 | 13.86 | 14.34 | 61.2K | 0.53 | | 3.83 | |
| PLSM | | 10.280 | 6.350 | 7.360 | 18.1K | 0.000 | | NaN | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 12.56 | 11.52 | 12.08 | 18.7K | -0.53 | | 4.17 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.220 | 6.880 | 7.050 | 42.62M | 0.130 | | 1.88 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 23.44 | 21.17 | 22.32 | 205.3K | -0.88 | | 3.79 | |
| PLTK | Playtika Holding Corp | 3.520 | 3.440 | 3.500 | 652.6K | 0.030 | | 0.86 | |
| PLTR | Palantir Technologies Inc Cl A | 169.5 | 161.1 | 165.4 | 34.3M | -3.2 | | 1.90 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 65.86 | 59.45 | 62.72 | 1.5M | -2.46 | | 3.77 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 29.30 | 26.64 | 27.94 | 1.29M | 1.01 | | 3.75 | |
| PLUG | Plug Power Inc | 2.510 | 2.120 | 2.221 | 125.75M | -0.090 | | 3.90 | |
| PLUL | | 16.91 | 12.94 | 14.39 | 17.3K | -1.22 | | 7.95 | |
| PLUR | Pluri Inc | 3.170 | 3.000 | 3.010 | 5.1K | -0.070 | | 2.27 | |
| PLUS | Eplus Inc | 89.01 | 85.42 | 88.80 | 45.7K | 3.04 | | 3.54 | |
| PLUT | Plutus Financial Group Limited | 3.294 | 3.142 | 3.294 | 3.3K | 0.094 | | 2.94 | |
| PLXS | Plexus Corp | 184.4 | 175.5 | 181.3 | 226.0K | 5.6 | | 3.18 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 16.98 | 16.54 | 16.64 | 12.3K | -0.30 | | 1.77 | |
| PMAX | Powell Max Limited Cl A | 2.675 | 2.240 | 2.625 | 100.9K | 0.280 | | 11.97 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.95 | 49.82 | 49.95 | 37.6K | 0.11 | | 0.21 | |
| PMCB | Pharmacyte Biotech Inc | 0.8999 | 0.8400 | 0.8600 | 139.8K | 0.0196 | | 2.29 | |
| PMEC | Primech Holdings Ltd | 0.9775 | 0.9500 | 0.9750 | 7.4K | 0.0200 | | 2.09 | |
| PMN | Promis Neurosciences Inc | 8.470 | 8.098 | 8.251 | 3.5K | 0.087 | | 1.06 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.43 | 10.38 | 10.39 | 8.4K | 0.03 | | 0.29 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.71 | 10.66 | 10.71 | 1.1K | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8500 | 0.8500 | 0.8500 | 1.0K | 0.0300 | | 3.66 | |
| PMTS | CPI Card Group | 13.72 | 13.15 | 13.59 | 15.9K | 0.31 | | 2.29 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.110 | 1.050 | 1.060 | 649.1K | -0.020 | | 1.85 | |
| PN | Skycorp Solar Group Limited | 0.5400 | 0.4200 | 0.4200 | 394.2K | -0.1139 | | 21.02 | |
| PNBK | Patriot Natl Bncp | 1.660 | 1.520 | 1.645 | 119.7K | 0.140 | | 9.27 | |
| PNFP | Pinnacle Finl Ptnrs | 102.7 | 98.2 | 101.7 | 1.98M | -0.4 | | 0.37 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.11 | 24.81 | 24.97 | 11.7K | -0.08 | | 0.32 | |
| PNQI | Nasdaq Internet Invesco ETF | 51.56 | 50.83 | 51.27 | 109.2K | 0.19 | | 0.37 | |
| PNRG | Primeenergy Corp | 178.1 | 171.8 | 177.8 | 53.2K | 5.4 | | 3.13 | |
| PNTG | The Pennant Group Inc | 30.16 | 28.44 | 30.00 | 241.2K | 0.70 | | 2.39 | |
| POCI | Precision Optics Corp Inc | 5.278 | 4.265 | 5.010 | 112.5K | 0.600 | | 13.57 | |
| PODC | Podcastone Inc | 2.530 | 2.420 | 2.470 | 21.7K | -0.060 | | 2.42 | |
| PODD | Insulet Corp | 289.0 | 281.4 | 284.9 | 657.7K | 0.7 | | 0.25 | |
| POET | Poet Technologies Inc | 8.720 | 7.760 | 8.370 | 7.58M | 0.130 | | 1.58 | |
| POLA | Polar Power Inc | 2.290 | 1.950 | 2.140 | 1.72M | -0.220 | | 9.28 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.57 | 10.57 | 10.57 | 50.1K | -0.01 | | 0.09 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3000 | 0.3000 | 0.3000 | 100 | -0.0300 | | 9.09 | |
| POM | Pomdoctor Ltd | 0.3007 | 0.2700 | 0.2954 | 679.0K | -0.0012 | | 0.40 | |
| PONY | Pony AI Inc ADR | 15.82 | 15.25 | 15.68 | 2.23M | 0.39 | | 2.55 | |
| POOL | Pool Corp | 268.3 | 260.0 | 266.7 | 345.2K | 6.1 | | 2.32 | |
| POWI | Power Integratn | 45.78 | 43.43 | 45.66 | 453.2K | 2.75 | | 6.41 | |
| POWL | Powell Inds Inc | 434.7 | 411.6 | 420.9 | 88.8K | -6.4 | | 1.50 | |
| POWW | Outdoor Holding Company | 1.769 | 1.720 | 1.730 | 256.4K | 0.010 | | 0.58 | |
| POWWP | Ammo Inc 8.75% Series A | 24.23 | 23.82 | 24.02 | 3.4K | -0.08 | | 0.33 | |
| PPBT | Purple Biotech Ltd ADR | 0.6143 | 0.5820 | 0.6025 | 83.0K | 0.0018 | | 0.30 | |
| PPC | | 41.98 | 41.26 | 41.46 | 334.6K | -0.38 | | 0.91 | |
| PPCB | Propanc Biopharma Inc | 0.2987 | 0.2404 | 0.2650 | 519.2K | -0.0280 | | 9.37 | |
| PPH | Vaneck Pharmaceutical ETF | 106.0 | 104.2 | 105.7 | 372.6K | 1.3 | | 1.21 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.08 | 19.91 | 20.05 | 10.8K | 0.20 | | 0.98 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.37 | 29.55 | 30.29 | 48.2K | 0.12 | | 0.40 | |
| PPSI | Pioneer Power Solutions | 4.940 | 4.480 | 4.650 | 182.6K | 0.000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 34.19 | 30.92 | 31.47 | 1.63M | -1.37 | | 4.17 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.75 | 28.75 | 28.75 | 2.2K | 0.09 | | 0.30 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.27 | 29.05 | 29.27 | 3.7K | 0.22 | | 0.76 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.14 | 29.14 | 29.14 | 2.9K | 0.22 | | 0.77 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.73 | 28.73 | 28.73 | 3.1K | 0.25 | | 0.86 | |
| PRAA | Pra Group Inc | 16.39 | 15.76 | 16.39 | 131.1K | 0.63 | | 4.00 | |
| PRAX | Praxis Precision Medicines Inc | 326.8 | 305.7 | 312.5 | 225.5K | -11.5 | | 3.54 | |
| PRCH | Porch Group Inc | 8.170 | 7.760 | 8.050 | 1.39M | 0.160 | | 2.03 | |
| PRCT | Procept Biorobotics Corp | 30.96 | 29.65 | 30.93 | 656.6K | 0.64 | | 2.11 | |
| PRDO | Perdoceo Education Corp | 32.50 | 31.64 | 32.41 | 98.6K | 0.79 | | 2.50 | |
| PRE | Prenetics Global Limited Class A | 16.50 | 15.48 | 16.34 | 242.7K | 0.14 | | 0.86 | |
| PRENW | Prenetics Global Limited WT | 0.0276 | 0.0202 | 0.0276 | 1.8K | 0.0047 | | 20.52 | |
| PRFX | Painreform Ltd | 0.9784 | 0.8700 | 0.9455 | 385.5K | -0.0315 | | 3.22 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.49 | 48.55 | 49.35 | 111.3K | 1.05 | | 2.17 | |
| PRGS | Progress Software | 47.25 | 42.05 | 42.69 | 2.38M | 4.10 | | 10.62 | |
| PRHI | Presurance Holdings Inc | 0.8370 | 0.6100 | 0.7339 | 283.4K | 0.1781 | | 29.39 | |
| PRHIZ | Presurance Holdings Inc Pfd | 18.50 | 18.12 | 18.20 | 1.0K | -1.20 | | 6.19 | |
| PRLD | Prelude Therapeutics Inc | 1.953 | 1.820 | 1.840 | 162.9K | -0.020 | | 1.09 | |
| PRME | Prime Medicine Inc | 4.070 | 3.823 | 4.020 | 2.42M | 0.120 | | 3.08 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.63 | 24.40 | 24.63 | 1.2K | 0.22 | | 0.90 | |
| PRN | DWA Industrials Momentum Invesco ETF | 198.2 | 194.2 | 197.6 | 9.4K | 2.9 | | 1.50 | |
| PROF | Profound Medical Corp | 8.060 | 7.590 | 7.945 | 72.0K | 0.120 | | 1.52 | |
| PROK | Prokidney Corp | 2.200 | 2.060 | 2.150 | 1.12M | 0.010 | | 0.47 | |
| PROP | Prairie Operating CO | 2.010 | 1.830 | 1.895 | 1.45M | -0.060 | | 3.06 | |
| PROV | Provident Financial | 16.17 | 16.03 | 16.07 | 34.4K | 0.10 | | 0.63 | |
| PRPH | Prophase Labs Inc | 0.1679 | 0.1320 | 0.1401 | 176.8K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7400 | 0.7000 | 0.7102 | 455.7K | -0.0183 | | 2.51 | |
| PRPO | Precipio Inc | 24.92 | 24.50 | 24.52 | 2.3K | -0.01 | | 0.04 | |
| PRQR | Proqr Therapeutics | 1.706 | 1.580 | 1.640 | 358.2K | -0.040 | | 2.38 | |
| PRSO | Peraso Inc | 1.230 | 1.050 | 1.110 | 1.01M | -0.090 | | 7.44 | |
| PRTA | Prothena Corp | 9.720 | 9.240 | 9.675 | 367.5K | 0.430 | | 4.65 | |
| PRTC | Puretech Health Plc ADR | 18.82 | 17.31 | 17.31 | 806 | -0.83 | | 4.55 | |
| PRTH | Priority Techno Holdings Inc | 6.090 | 5.830 | 6.000 | 550.8K | 0.160 | | 2.74 | |
| PRTS | U.S. Auto Parts Netw | 0.4929 | 0.4551 | 0.4799 | 811.4K | -0.0001 | | 0.02 | |
| PRVA | Privia Health Group Inc | 23.73 | 23.17 | 23.59 | 307.6K | 0.39 | | 1.68 | |
| PRZO | Parazero Technologies Ltd | 1.260 | 1.150 | 1.195 | 782.4K | -0.050 | | 4.03 | |
| PSC | Resources Prospect Ltd | 61.65 | 60.55 | 61.48 | 82.4K | 1.14 | | 1.89 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.00 | 32.44 | 32.97 | 13.3K | 0.55 | | 1.68 | |
| PSCD | S&P Smallcap Consumer Discretionary | 116.4 | 116.0 | 116.0 | 1.2K | 3.3 | | 2.96 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 48.77 | 47.50 | 48.77 | 18.1K | 2.05 | | 4.39 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.58 | 60.08 | 60.58 | 5.5K | 1.58 | | 2.68 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.58 | 44.71 | 45.49 | 18.4K | 0.73 | | 1.62 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 166.8 | 163.9 | 166.7 | 10.4K | 4.0 | | 2.46 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 94.93 | 94.93 | 92.96 | 0 | 1.97 | | 2.12 | |
| PSCT | S&P Smallcap Information Technology | 62.99 | 61.29 | 62.68 | 17.1K | 1.87 | | 3.07 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.98 | 58.98 | 58.11 | 0 | 0.87 | | 1.50 | |
| PSEC | Prospect Capital Corp | 2.860 | 2.760 | 2.825 | 4.04M | 0.050 | | 1.81 | |
| PSET | Principal Price Setters ETF | 76.01 | 75.03 | 76.01 | 3.0K | 0.95 | | 1.26 | |
| PSHG | Performance Shipping Inc | 2.160 | 2.040 | 2.070 | 56.6K | 0.010 | | 0.49 | |
| PSIG | PS International Group Ltd | 4.480 | 4.150 | 4.290 | 9.3K | -0.130 | | 2.97 | |
| PSIX | Power Solutions International | 79.67 | 72.66 | 77.79 | 167.4K | 0.77 | | 0.99 | |
| PSKY | Paramount Skydance Corporation Cl B | 11.63 | 11.42 | 11.61 | 4.22M | 0.05 | | 0.43 | |
| PSL | DWA Consumer Staples Momentum Invesco | 109.1 | 108.0 | 109.1 | 795 | 1.1 | | 1.00 | |
| PSMT | Pricesmart Inc | 148.0 | 141.5 | 145.8 | 185.7K | 5.0 | | 3.54 | |
| PSNL | Personalis Inc | 9.930 | 9.010 | 9.640 | 1.54M | 0.260 | | 2.77 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 19.67 | 17.35 | 18.39 | 182.5K | -1.36 | | 6.92 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.470 | 3.330 | 3.550 | 7.5K | 0.000 | | 0.00 | |
| PSTR | Peakshares Sector Rotation ETF | 29.29 | 29.12 | 29.29 | 2.5K | 0.26 | | 0.90 | |
| PSTV | Plus Therapeutics Inc | 0.2980 | 0.2807 | 0.2931 | 11.67M | 0.0066 | | 2.31 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 32.84 | 32.84 | 32.84 | 100 | 0.46 | | 1.43 | |
| PTC | Ptc Inc | 163.1 | 160.0 | 161.3 | 340.9K | 0.2 | | 0.13 | |
| PTCT | Ptc Therapeutics | 76.40 | 72.56 | 75.58 | 606.7K | 2.49 | | 3.41 | |
| PTEN | Patterson-Uti Energy | 7.490 | 7.250 | 7.350 | 12.88M | 0.270 | | 3.81 | |
| PTF | DWA Technology Momentum Invesco ETF | 85.23 | 83.00 | 84.54 | 8.4K | 1.31 | | 1.58 | |
| PTGX | Protagonist Therapeutics Inc | 83.96 | 80.27 | 83.95 | 707.4K | 0.47 | | 0.56 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 50.03 | 49.41 | 49.99 | 9.1K | 0.49 | | 0.99 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 23.98 | 21.62 | 22.83 | 4.14M | -0.90 | | 3.79 | |
| PTIX | Protagenic Therapeutics Inc | 0.5700 | 0.4300 | 0.4300 | 6.1K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0150 | 0.0150 | 0.0150 | 3.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1142 | 0.1050 | 0.1056 | 2.43M | -0.0030 | | 2.71 | |
| PTLO | | 5.970 | 5.695 | 5.930 | 2.03M | 0.200 | | 3.48 | |
| PTNQ | Pacer Trendpilot 100 ETF | 79.37 | 77.97 | 78.85 | 35.9K | 1.04 | | 1.34 | |
| PTON | Peloton Interactive Inc | 5.980 | 5.750 | 5.880 | 7.18M | 0.000 | | 0.00 | |
| PTRN | Pattern Group Inc Series A | 13.85 | 12.91 | 13.35 | 530.9K | -0.10 | | 0.74 | |
| PUBM | Pubmatic Inc Cl A | 7.655 | 7.340 | 7.460 | 310.5K | -0.075 | | 1.00 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.54 | 44.23 | 44.54 | 2.7K | 0.44 | | 1.00 | |
| PULM | Pulmatrix Inc | 2.960 | 2.650 | 2.730 | 27.2K | -0.040 | | 1.50 | |
| PURR | Hyperliquid Strategies Inc | 3.535 | 3.240 | 3.360 | 1.08M | -0.120 | | 3.45 | |
| PVLA | Palvella Therapeutics Inc | 97.99 | 92.50 | 93.77 | 168.4K | -4.09 | | 4.17 | |
| PWP | Perella Weinberg Partners | 22.43 | 21.42 | 22.04 | 584.6K | 0.43 | | 1.99 | |
| PWRD | Tcw Transform Systems ETF | 101.1 | 98.5 | 100.5 | 43.2K | 1.6 | | 1.62 | |
| PXI | DWA Energy Momentum Invesco ETF | 49.41 | 48.96 | 48.96 | 2.4K | 1.45 | | 3.02 | |
| PXLW | Pixelworks Inc | 7.100 | 6.430 | 6.820 | 77.1K | -0.250 | | 3.55 | |
| PXS | Pyxis Tankers | 3.270 | 3.170 | 3.210 | 9.5K | -0.009 | | 0.27 | |
| PY | Principal Shareholders Yield ETF | 52.43 | 52.00 | 52.36 | 10.9K | 0.64 | | 1.23 | |
| PYPD | Polypid Ltd | 4.810 | 4.490 | 4.560 | 132.3K | 0.130 | | 2.91 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.24 | 9.82 | 10.10 | 315.4K | 0.26 | | 2.64 | |
| PYPL | Paypal Holdings | 56.33 | 55.10 | 55.91 | 10.57M | 0.81 | | 1.47 | |
| PYXS | Pyxis Oncology Inc | 1.740 | 1.600 | 1.670 | 459.6K | 0.000 | | 0.00 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 128.4 | 127.7 | 128.3 | 3.3K | 2.3 | | 1.84 | |
| PZZA | | 38.79 | 36.92 | 37.70 | 543.3K | -0.32 | | 0.84 | |