| PAA | Plains All American Pipeline LP | 16.01 | 15.79 | 15.90 | 1.94M | 0.00 | | 0.00 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.13 | 63.55 | 63.95 | 18.5K | -0.28 | | 0.43 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.92 | 71.10 | 71.82 | 95K | 0.45 | | 0.63 | |
| PACB | Pacific Biosciences | 1.800 | 1.630 | 1.650 | 6.93M | -0.120 | | 6.82 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.01 | 9.99 | 10.01 | 8.5K | 0.01 | | 0.05 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.15 | 10.15 | 10.15 | 1.9K | 0.01 | | 0.10 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2500 | 0.2600 | 6.7K | 0.0100 | | 4.00 | |
| PAGP | Plains Gp Holdings LP | 17.02 | 16.82 | 16.89 | 844.6K | -0.05 | | 0.30 | |
| PAHC | Phibro Anl Htlh A | 40.15 | 38.07 | 40.00 | 125.1K | 1.15 | | 2.98 | |
| PAL | Proficient Auto Logistics Inc | 6.080 | 5.800 | 6.070 | 81.8K | 0.110 | | 1.85 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 21.53 | 21.53 | 21.53 | 0 | -0.25 | | 1.15 | |
| PALI | Palisade Bio Inc | 1.880 | 1.680 | 1.720 | 4.98M | 0.010 | | 0.58 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 25.79 | 24.21 | 25.64 | 10.1K | 0.60 | | 2.38 | |
| PAMT | Pamt Corp | 11.50 | 10.96 | 11.32 | 4.2K | -0.07 | | 0.61 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 16.45 | 15.40 | 16.34 | 15.1K | 0.38 | | 2.37 | |
| PANL | Pangaea Logistics So | 4.960 | 4.800 | 4.810 | 113.8K | -0.110 | | 2.24 | |
| PANW | Palo Alto Networks Inc | 209.0 | 201.3 | 207.9 | 3.14M | 2.4 | | 1.16 | |
| PASG | Passage Bio Inc | 8.550 | 8.000 | 8.070 | 44.2K | 0.050 | | 0.62 | |
| PASW | Ping An Biomedical CO Ltd | 0.8025 | 0.7100 | 0.7400 | 78.9K | 0.0023 | | 0.30 | |
| PATK | Patrick Inds Inc | 99.94 | 97.54 | 97.63 | 149.5K | -1.36 | | 1.37 | |
| PATN | Patent Leaders ETF | 26.99 | 26.87 | 26.99 | 500 | 0.01 | | 0.04 | |
| PAVM | Pavmed Inc | 0.5290 | 0.4810 | 0.5094 | 811K | 0.0136 | | 2.76 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.6250 | 0.5300 | 0.5800 | 117.6K | -0.0445 | | 7.54 | |
| PAX | Patria Investments Ltd Cl A | 14.51 | 14.27 | 14.48 | 201.6K | 0.14 | | 0.98 | |
| PAYO | Payoneer Global Inc | 5.865 | 5.650 | 5.800 | 1.9M | 0.080 | | 1.40 | |
| PAYS | Paysign Inc | 5.550 | 5.351 | 5.351 | 393.7K | -0.110 | | 1.99 | |
| PAYX | Paychex Inc | 127.3 | 125.5 | 126.7 | 1.82M | 0.1 | | 0.06 | |
| PBBK | Pb Bankshares Inc | 18.88 | 18.65 | 18.75 | 849 | 0.04 | | 0.19 | |
| PBFS | Pioneer Bancorp Inc | 13.13 | 12.81 | 13.01 | 31.1K | 0.00 | | 0.00 | |
| PBHC | Pathfinder Bcp MD | 15.07 | 15.05 | 15.06 | 500 | -0.25 | | 1.63 | |
| PBM | Psyence Biomedical Ltd | 3.570 | 3.350 | 3.570 | 35.5K | 0.070 | | 2.03 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0300 | 0.0300 | 0.0300 | 870 | -0.0002 | | 0.66 | |
| PBPB | Potbelly Corp | 17.12 | 17.09 | 17.11 | 452.5K | 0.00 | | 0.00 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.17 | 27.98 | 28.10 | 11.9K | 0.13 | | 0.46 | |
| PBYI | Puma Biotechnology | 5.565 | 5.300 | 5.470 | 402.5K | 0.060 | | 1.11 | |
| PC | Premium Catering [Holdings] Limited | 9.600 | 9.200 | 9.380 | 506.5K | 0.050 | | 0.53 | |
| PCAP | Procap Acquisition Corp Cl A | 10.38 | 10.31 | 10.35 | 332.7K | -0.05 | | 0.48 | |
| PCAPU | Procap Acquisition Corp | 10.63 | 10.53 | 10.55 | 16.6K | -0.09 | | 0.80 | |
| PCAPW | Procap Acquisition Corp WT | 0.8999 | 0.8000 | 0.8000 | 9.5K | -0.0680 | | 7.83 | |
| PCAR | Paccar Inc | 97.20 | 93.19 | 95.72 | 3.28M | -0.47 | | 0.49 | |
| PCB | Pcb Bancorp | 20.12 | 19.82 | 19.97 | 18.2K | 0.12 | | 0.60 | |
| PCH | Potlatch Corp | 42.93 | 41.76 | 42.77 | 503.8K | 0.68 | | 1.62 | |
| PCLA | Picocela Inc ADR | 0.5000 | 0.4361 | 0.4553 | 92.3K | -0.0300 | | 6.38 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.34 | 49.96 | 50.25 | 37.8K | 0.09 | | 0.18 | |
| PCRX | Pacira Pharm Inc | 22.97 | 22.63 | 22.87 | 155.4K | 0.10 | | 0.44 | |
| PCSA | Processa Pharmaceuticals Inc | 0.3720 | 0.2901 | 0.3099 | 5.99M | -0.0541 | | 15.02 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.70 | 10.68 | 10.70 | 44.5K | 0.02 | | 0.23 | |
| PCT | Purecycle Technologies Inc | 14.02 | 12.98 | 13.25 | 4.34M | -0.96 | | 6.80 | |
| PCTTW | Purecycle Technologies Inc WT | 4.370 | 3.800 | 3.930 | 12.3K | -0.540 | | 12.08 | |
| PCTY | Paylocity Holdings Corp | 151.2 | 148.6 | 150.3 | 250.7K | 1.8 | | 1.20 | |
| PCVX | Vaxcyte Inc | 43.91 | 41.62 | 42.39 | 1.06M | -1.20 | | 2.75 | |
| PCYO | Pure Cycle Corp | 11.09 | 10.90 | 10.97 | 62.1K | -0.04 | | 0.36 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.39 | 35.24 | 35.33 | 1.1K | -0.21 | | 0.58 | |
| PDBC | Optimum Yield Diversified Commodity | 13.25 | 13.13 | 13.19 | 7.85M | 0.00 | | 0.00 | |
| PDD | Pdd Holdings Inc | 130.2 | 122.8 | 129.0 | 4.22M | 1.1 | | 0.89 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 38.38 | 34.22 | 37.61 | 6.5K | 0.73 | | 1.99 | |
| PDEX | Pro-Dex Inc | 28.00 | 24.98 | 26.22 | 155.5K | 2.32 | | 9.68 | |
| PDFS | Pdf Solutions Inc | 28.29 | 27.31 | 27.47 | 234.2K | -0.36 | | 1.29 | |
| PDLB | Ponce Financial Group Inc | 14.34 | 13.97 | 14.22 | 34.3K | 0.20 | | 1.43 | |
| PDP | DWA Momentum Invesco ETF | 118.9 | 117.1 | 118.4 | 5.7K | -0.9 | | 0.74 | |
| PDSB | Pds Biotechnology Corp | 0.9900 | 0.9100 | 0.9699 | 332.2K | -0.0193 | | 2.04 | |
| PDYN | Palladyne AI Corp | 9.160 | 8.100 | 8.880 | 961.7K | -0.200 | | 2.22 | |
| PDYNW | Palladyne AI Corp WT | 0.2346 | 0.1901 | 0.1911 | 36.5K | -0.0040 | | 1.75 | |
| PEBK | Peoples Bancorp NC | 28.98 | 28.08 | 28.42 | 2.7K | 0.22 | | 0.78 | |
| PEBO | Peoples Bancorp Inc | 28.38 | 27.40 | 28.15 | 171.8K | 0.48 | | 1.73 | |
| PECO | Phillips Edison & Company Inc | 34.55 | 33.96 | 34.44 | 534.1K | 0.48 | | 1.41 | |
| PEGA | Pegasystems Inc | 55.39 | 52.74 | 53.36 | 900.2K | -1.21 | | 2.22 | |
| PELI | Pelican Acquisition Corp | 10.11 | 10.09 | 10.11 | 13.1K | 0.00 | | 0.00 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2424 | 0.2424 | 0.2424 | 148 | 0.0024 | | 1.00 | |
| PELIU | Pelican Acquisition Corp | 10.33 | 10.33 | 10.33 | 50K | 0.06 | | 0.58 | |
| PENG | Penguin Solutions Inc | 23.29 | 21.53 | 21.99 | 437.3K | -0.75 | | 3.33 | |
| PENN | Penn Entertainment Inc | 16.94 | 16.24 | 16.37 | 2.87M | -0.66 | | 3.90 | |
| PEP | Pepsico Inc | 154.4 | 151.7 | 153.9 | 4.9M | 1.0 | | 0.68 | |
| PEPG | Pepgen Inc | 5.000 | 4.350 | 4.880 | 663.3K | 0.090 | | 1.88 | |
| PEPS | Parametric Equity Plus ETF | 28.49 | 28.49 | 28.49 | 0 | 0.20 | | 0.71 | |
| PERI | Perion Network Ltd | 9.570 | 9.390 | 9.450 | 126.9K | -0.110 | | 1.15 | |
| PESI | Perma-Fix Envir | 13.11 | 12.05 | 13.11 | 149K | 0.44 | | 3.50 | |
| PETS | Petmed Express Inc | 2.560 | 2.250 | 2.510 | 37.5K | -0.030 | | 1.18 | |
| PETZ | Tdh Holdings Inc | 1.080 | 1.040 | 1.040 | 5.4K | -0.010 | | 0.94 | |
| PEY | High Yield Equity Dividend Achievers | 20.94 | 20.80 | 20.92 | 403.4K | 0.10 | | 0.48 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 97.45 | 97.30 | 97.30 | 5K | -0.37 | | 0.38 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.830 | 3.010 | 3.690 | 225.3K | 0.070 | | 1.97 | |
| PFBC | Preferred Bank LA | 85.60 | 84.58 | 85.31 | 70.8K | 0.74 | | 0.88 | |
| PFF | US Preferred Stock Ishares ETF | 31.46 | 31.25 | 31.46 | 4.28M | 0.08 | | 0.26 | |
| PFG | Principal Financial Group Inc | 79.15 | 77.90 | 78.63 | 793.9K | 0.24 | | 0.31 | |
| PFI | DWA Financial Momentum Invesco ETF | 55.67 | 55.03 | 55.37 | 668 | 0.28 | | 0.51 | |
| PFIS | Peoples Finl Svcs Company | 46.61 | 45.51 | 46.41 | 14K | 1.13 | | 2.50 | |
| PFM | Dividend Achievers Invesco ETF | 50.72 | 50.36 | 50.70 | 8K | 0.18 | | 0.35 | |
| PFSA | Profusa Inc | 0.3080 | 0.2753 | 0.2940 | 1.43M | -0.0107 | | 3.47 | |
| PFX | Phenixfin Corp Pr | 46.06 | 44.98 | 46.06 | 10.7K | 0.56 | | 1.23 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.64 | 23.59 | 23.64 | 500 | 0.04 | | 0.16 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.28 | 10.28 | 10.28 | 4K | -0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2817 | 0.2817 | 0.2817 | 100 | 0.0217 | | 8.35 | |
| PGC | Peapack Gladstone FI | 26.71 | 26.00 | 26.33 | 67.2K | 0.11 | | 0.42 | |
| PGEN | Precigen Inc | 4.050 | 3.210 | 3.960 | 11.62M | 0.510 | | 14.61 | |
| PGJ | Golden Dragon China Invesco ETF | 31.53 | 30.99 | 31.40 | 12.4K | -0.05 | | 0.15 | |
| PGNY | Progyny Inc | 21.10 | 17.98 | 19.02 | 3.64M | -1.99 | | 9.33 | |
| PGY | Pagaya Technologies Ltd Cl A | 28.48 | 25.10 | 27.00 | 4.65M | -1.20 | | 4.33 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.5060 | 0.4494 | 0.4500 | 74.5K | -0.0106 | | 2.12 | |
| PHAR | Pharming Group N.V. ADR | 15.22 | 13.98 | 15.22 | 5.3K | -0.38 | | 2.64 | |
| PHAT | Phathom Pharmaceuticals Inc | 13.78 | 12.56 | 13.78 | 600.2K | -0.35 | | 2.63 | |
| PHH | Park Ha Biological Technology Co. Ltd | 0.3900 | 0.3635 | 0.3800 | 691.1K | -0.0103 | | 2.67 | |
| PHIO | Phio Pharmaceuticals Corp | 2.160 | 2.050 | 2.110 | 35.4K | -0.010 | | 0.47 | |
| PHLT | Performant Healthcare Inc | 7.750 | 7.680 | 7.740 | 1.37M | 0.000 | | 0.00 | |
| PHO | Water Resources Invesco ETF | 73.23 | 72.50 | 73.14 | 30.2K | 0.33 | | 0.45 | |
| PHOE | Phoenix Asia Holdings Limited | 17.00 | 15.71 | 16.93 | 10.2K | 1.89 | | 12.57 | |
| PHUN | Phunware Inc | 2.750 | 2.630 | 2.660 | 152.3K | -0.040 | | 1.47 | |
| PHVS | Pharvaris N.V. | 22.35 | 20.65 | 21.12 | 180.9K | -0.74 | | 3.39 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 202.8 | 195.9 | 201.4 | 169.1K | 0.1 | | 0.05 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.38 | 21.20 | 21.35 | 43K | 0.09 | | 0.41 | |
| PIE | DWA Emerging Markets Momentum Invesco | 23.89 | 23.52 | 23.73 | 31.4K | -0.19 | | 0.77 | |
| PIII | P3 Health Partners Inc | 9.040 | 8.610 | 8.650 | 10.7K | -0.330 | | 3.67 | |
| PIIIW | P3 Health Partners Inc WT | 0.0118 | 0.0092 | 0.0118 | 9.4K | 0.0001 | | 0.85 | |
| PINC | Premier Inc Cl A | 28.00 | 27.85 | 28.00 | 766.9K | 0.14 | | 0.50 | |
| PIO | Global Water Invesco ETF | 45.72 | 45.17 | 45.65 | 6.2K | 0.31 | | 0.68 | |
| PIZ | DWA Developed Markets Momentum Invesco | 47.22 | 46.76 | 47.11 | 26.2K | -0.50 | | 1.05 | |
| PKBK | Parke Bancorp Inc | 20.94 | 19.88 | 20.20 | 13.3K | 0.33 | | 1.66 | |
| PKOH | Park Ohio Holdings Corp | 20.54 | 20.05 | 20.21 | 12.9K | -0.11 | | 0.54 | |
| PKW | Buyback Achievers Invesco ETF | 130.5 | 129.6 | 130.3 | 12.2K | 0.8 | | 0.60 | |
| PLAB | Photronics Inc | 23.35 | 22.23 | 23.35 | 303.2K | -0.30 | | 1.28 | |
| PLAY | | 18.70 | 17.74 | 18.02 | 724.4K | -0.54 | | 2.91 | |
| PLBC | Plumas Bancorp | 42.53 | 41.55 | 41.61 | 8.8K | -0.50 | | 1.19 | |
| PLBL | Polibeli Group Ltd Cl A | 8.400 | 8.155 | 8.350 | 3.9K | 0.266 | | 3.29 | |
| PLBY | Playboy Inc | 1.450 | 1.400 | 1.440 | 260.6K | -0.020 | | 1.40 | |
| PLCE | | 7.630 | 7.070 | 7.360 | 267.7K | -0.380 | | 4.97 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.38 | 10.20 | 10.25 | 5.8K | 0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3900 | 0.3203 | 0.3870 | 10.9K | 0.0667 | | 20.82 | |
| PLMR | Palomar Holdings Inc | 114.6 | 112.1 | 114.5 | 89.5K | 1.9 | | 1.66 | |
| PLPC | Preformed Line Prd | 230.5 | 218.6 | 230.0 | 39.8K | -1.8 | | 0.80 | |
| PLRX | Pliant Therapeutics Inc | 1.699 | 1.550 | 1.560 | 333.8K | -0.080 | | 4.85 | |
| PLRZ | Polyrizon Ltd | 1.100 | 1.040 | 1.060 | 108.4K | -0.015 | | 1.40 | |
| PLSE | Pulse Biosciences CS | 17.87 | 17.24 | 17.56 | 82.5K | -0.01 | | 0.06 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 18.96 | 16.96 | 18.59 | 5.3K | 0.21 | | 1.12 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.150 | 6.745 | 6.890 | 20.69M | 0.000 | | 0.00 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 34.87 | 30.80 | 33.24 | 83.1K | -0.04 | | 0.13 | |
| PLTK | Playtika Holding Corp | 3.580 | 3.470 | 3.550 | 1.38M | -0.010 | | 0.28 | |
| PLTR | Palantir Technologies Inc Cl A | 181.6 | 170.8 | 178.7 | 32.2M | 0.0 | | 0.02 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 99.21 | 87.75 | 96.00 | 975.1K | -0.03 | | 0.03 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.865 | 6.989 | 7.250 | 15.5M | 0.000 | | 0.00 | |
| PLUG | Plug Power Inc | 3.590 | 3.210 | 3.440 | 102.36M | -0.080 | | 2.30 | |
| PLUR | Pluri Inc | 4.345 | 4.245 | 4.250 | 1.5K | -0.100 | | 2.30 | |
| PLUS | Eplus Inc | 72.25 | 70.75 | 71.38 | 70.2K | -0.01 | | 0.01 | |
| PLUT | Plutus Financial Group Limited | 3.790 | 3.320 | 3.620 | 19K | -0.040 | | 1.09 | |
| PLXS | Plexus Corp | 151.0 | 147.9 | 148.5 | 60.4K | -1.8 | | 1.20 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 24.02 | 23.45 | 23.92 | 20.2K | -0.20 | | 0.85 | |
| PMAX | Powell Max Limited Cl A | 3.050 | 2.600 | 2.800 | 70.5K | 0.090 | | 3.27 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.98 | 49.88 | 49.97 | 128.7K | -0.01 | | 0.03 | |
| PMCB | Pharmacyte Biotech Inc | 0.9798 | 0.9318 | 0.9787 | 26.5K | -0.0057 | | 0.58 | |
| PMEC | Primech Holdings Ltd | 2.330 | 2.000 | 2.100 | 153.9K | -0.140 | | 6.31 | |
| PMN | Promis Neurosciences Inc | 0.4823 | 0.4211 | 0.4823 | 451K | -0.0290 | | 6.22 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.35 | 10.30 | 10.30 | 9.9K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.29 | 10.29 | 10.29 | 100 | -0.40 | | 3.74 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8900 | 0.8240 | 0.8500 | 15K | -0.0134 | | 1.55 | |
| PMTS | CPI Card Group | 15.34 | 15.00 | 15.09 | 17.4K | -0.19 | | 1.21 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.475 | 1.370 | 1.400 | 644K | -0.040 | | 2.78 | |
| PN | Skycorp Solar Group Limited | 0.7399 | 0.6901 | 0.7399 | 26.6K | 0.0012 | | 0.17 | |
| PNBK | Patriot Natl Bncp | 1.280 | 1.190 | 1.260 | 267.3K | 0.050 | | 4.13 | |
| PNFP | Pinnacle Finl Ptnrs | 87.92 | 84.82 | 87.02 | 1.73M | 2.28 | | 2.69 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.23 | 25.07 | 25.07 | 995 | -0.03 | | 0.12 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.66 | 54.02 | 54.50 | 23.1K | 0.24 | | 0.45 | |
| PNRG | Primeenergy Corp | 159.4 | 152.8 | 154.7 | 101.4K | -1.7 | | 1.10 | |
| PNTG | The Pennant Group Inc | 24.07 | 23.61 | 23.64 | 84K | -0.27 | | 1.13 | |
| POAI | Predictive Oncology Inc | 11.480 | 9.370 | 9.535 | 60.5K | -1.465 | | 13.32 | |
| POCI | Precision Optics Corp Inc | 4.260 | 4.090 | 4.260 | 5.2K | 0.100 | | 2.40 | |
| PODC | Podcastone Inc | 1.820 | 1.710 | 1.750 | 63.6K | -0.090 | | 4.89 | |
| PODD | Insulet Corp | 321.6 | 315.2 | 318.6 | 203.8K | 2.3 | | 0.73 | |
| POET | Poet Technologies Inc | 7.560 | 6.900 | 7.180 | 9.7M | -0.540 | | 7.14 | |
| POLA | Polar Power Inc | 4.900 | 4.060 | 4.210 | 44K | -0.830 | | 16.47 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.65 | 10.65 | 10.65 | 200 | 0.10 | | 0.95 | |
| POLEU | Andretti Acquisition Corp. II | 10.49 | 10.49 | 10.49 | 180 | -0.01 | | 0.10 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3312 | 0.3020 | 0.3020 | 2.5K | -0.0908 | | 23.12 | |
| POM | Pomdoctor Ltd | 4.420 | 3.870 | 4.120 | 596.1K | -0.230 | | 5.22 | |
| PONY | Pony AI Inc ADR | 20.41 | 18.80 | 19.35 | 4.6M | -1.13 | | 5.51 | |
| POOL | Pool Corp | 293.0 | 287.8 | 290.2 | 388.5K | 0.0 | | 0.01 | |
| POWI | Power Integratn | 46.90 | 42.50 | 45.37 | 910.4K | -1.55 | | 3.30 | |
| POWL | Powell Inds Inc | 342.4 | 316.3 | 333.6 | 294K | -7.6 | | 2.25 | |
| POWW | Outdoor Holding Company | 1.560 | 1.500 | 1.500 | 234.9K | -0.030 | | 1.92 | |
| POWWP | Ammo Inc 8.75% Series A | 24.02 | 24.02 | 24.02 | 200 | -0.12 | | 0.48 | |
| PPBT | Purple Biotech Ltd ADR | 0.6173 | 0.5833 | 0.5889 | 148.4K | -0.0105 | | 1.70 | |
| PPC | | 37.79 | 37.26 | 37.36 | 696.5K | 0.08 | | 0.21 | |
| PPCB | Propanc Biopharma Inc | 1.600 | 1.530 | 1.590 | 76.4K | 0.000 | | 0.00 | |
| PPH | Vaneck Pharmaceutical ETF | 92.30 | 90.60 | 91.88 | 302.3K | 0.04 | | 0.04 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.92 | 18.63 | 18.76 | 14.2K | -0.30 | | 1.55 | |
| PPIH | Perma-Pipe International Holdings Inc | 26.78 | 24.33 | 24.70 | 51.9K | -0.45 | | 1.79 | |
| PPSI | Pioneer Power Solutions | 4.730 | 4.250 | 4.380 | 165.2K | -0.360 | | 7.59 | |
| PPTA | Perpetua Resources Corp | 28.16 | 24.63 | 25.89 | 4.71M | -2.68 | | 9.57 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.96 | 27.96 | 27.96 | 0 | 0.09 | | 0.32 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.11 | 28.11 | 28.11 | 0 | 0.13 | | 0.45 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.35 | 28.25 | 28.32 | 300 | 0.14 | | 0.51 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.04 | 27.87 | 28.04 | 200 | 0.16 | | 0.58 | |
| PRAA | Pra Group Inc | 13.67 | 13.11 | 13.53 | 179.6K | 0.20 | | 1.50 | |
| PRAX | Praxis Precision Medicines Inc | 203.6 | 161.0 | 188.0 | 3.11M | 27.3 | | 16.77 | |
| PRCH | Porch Group Inc | 15.50 | 14.51 | 15.01 | 1.26M | -0.04 | | 0.27 | |
| PRCT | Procept Biorobotics Corp | 34.02 | 32.55 | 33.01 | 632.9K | -0.97 | | 2.86 | |
| PRDO | Perdoceo Education Corp | 35.23 | 34.56 | 35.11 | 235.3K | 0.30 | | 0.86 | |
| PRE | Prenetics Global Limited Class A | 16.00 | 14.50 | 14.81 | 52.6K | -0.86 | | 5.42 | |
| PRENW | Prenetics Global Limited WT | 0.0335 | 0.0303 | 0.0310 | 9.2K | -0.0070 | | 18.42 | |
| PRFX | Painreform Ltd | 1.350 | 1.180 | 1.230 | 246.7K | -0.005 | | 0.40 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 45.19 | 44.77 | 45.01 | 55.5K | -0.17 | | 0.39 | |
| PRGS | Progress Software | 45.20 | 44.57 | 45.16 | 340.5K | 0.29 | | 0.65 | |
| PRHI | Presurance Holdings Inc | 1.510 | 1.400 | 1.410 | 73.8K | 0.000 | | 0.00 | |
| PRHIZ | Presurance Holdings Inc Pfd | 22.49 | 20.90 | 21.00 | 3.2K | 0.89 | | 4.43 | |
| PRLD | Prelude Therapeutics Inc | 1.350 | 1.160 | 1.190 | 158K | -0.120 | | 9.16 | |
| PRME | Prime Medicine Inc | 5.850 | 5.390 | 5.460 | 3.21M | -0.350 | | 6.03 | |
| PRN | DWA Industrials Momentum Invesco ETF | 177.0 | 173.2 | 175.3 | 5.1K | -2.3 | | 1.30 | |
| PROF | Profound Medical Corp | 5.660 | 5.340 | 5.530 | 10.3K | -0.030 | | 0.54 | |
| PROK | Prokidney Corp | 3.050 | 2.820 | 3.000 | 702.9K | -0.070 | | 2.30 | |
| PROP | Prairie Operating CO | 1.790 | 1.589 | 1.789 | 1.36M | 0.090 | | 5.39 | |
| PROV | Provident Financial | 15.80 | 15.51 | 15.69 | 1.2K | 0.08 | | 0.51 | |
| PRPH | Prophase Labs Inc | 0.5200 | 0.4299 | 0.5000 | 779K | 0.0140 | | 2.88 | |
| PRPL | Purple Innovation Inc | 0.8855 | 0.8180 | 0.8400 | 258.3K | -0.0181 | | 2.10 | |
| PRPO | Precipio Inc | 18.06 | 16.40 | 17.25 | 15.8K | -1.40 | | 7.51 | |
| PRQR | Proqr Therapeutics | 3.130 | 2.600 | 2.750 | 1.03M | -0.020 | | 0.71 | |
| PRSO | Peraso Inc | 2.340 | 1.620 | 1.800 | 3.15M | -0.560 | | 24.14 | |
| PRTA | Prothena Corp | 10.23 | 9.61 | 10.07 | 590.8K | -0.17 | | 1.68 | |
| PRTC | Puretech Health Plc ADR | 18.00 | 17.26 | 18.00 | 2.5K | 0.47 | | 2.65 | |
| PRTH | Priority Techno Holdings Inc | 6.935 | 6.665 | 6.830 | 351.5K | 0.060 | | 0.89 | |
| PRTS | U.S. Auto Parts Netw | 0.6600 | 0.6400 | 0.6539 | 453K | -0.0178 | | 2.70 | |
| PRVA | Privia Health Group Inc | 25.91 | 25.31 | 25.53 | 652K | 0.00 | | 0.00 | |
| PRZO | Parazero Technologies Ltd | 1.600 | 1.480 | 1.530 | 726.7K | -0.040 | | 2.55 | |
| PSC | Resources Prospect Ltd | 56.40 | 55.68 | 56.08 | 65.3K | -0.22 | | 0.39 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.91 | 32.73 | 32.87 | 3.1K | 0.33 | | 1.00 | |
| PSCD | S&P Smallcap Consumer Discretionary | 108.4 | 108.4 | 108.4 | 0 | 0.1 | | 0.06 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 41.39 | 40.67 | 41.22 | 5.6K | 0.27 | | 0.67 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 55.13 | 55.00 | 55.13 | 726 | 0.55 | | 1.01 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 42.24 | 42.00 | 42.21 | 10.9K | 0.01 | | 0.03 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 148.5 | 147.8 | 148.1 | 556 | -0.8 | | 0.56 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 77.53 | 77.03 | 77.03 | 100 | -1.13 | | 1.44 | |
| PSCT | S&P Smallcap Information Technology | 55.64 | 54.51 | 54.98 | 24.7K | -0.76 | | 1.36 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.84 | 57.84 | 57.84 | 0 | -0.12 | | 0.21 | |
| PSEC | Prospect Capital Corp | 2.790 | 2.720 | 2.740 | 4.3M | -0.040 | | 1.44 | |
| PSET | Principal Price Setters ETF | 75.67 | 74.17 | 75.67 | 3.4K | 0.57 | | 0.76 | |
| PSHG | Performance Shipping Inc | 1.900 | 1.800 | 1.860 | 32.8K | -0.030 | | 1.59 | |
| PSIG | PS International Group Ltd | 4.320 | 4.000 | 4.020 | 3.6K | -0.150 | | 3.60 | |
| PSIX | Power Solutions International | 90.05 | 84.00 | 88.00 | 238.8K | -1.72 | | 1.94 | |
| PSKY | Paramount Skydance Corporation Cl B | 16.99 | 16.51 | 16.85 | 3.6M | -0.13 | | 0.77 | |
| PSL | DWA Consumer Staples Momentum Invesco | 110.9 | 110.4 | 110.9 | 966 | 1.3 | | 1.19 | |
| PSMT | Pricesmart Inc | 123.4 | 121.4 | 121.9 | 57.3K | -1.0 | | 0.81 | |
| PSNL | Personalis Inc | 10.750 | 8.650 | 9.250 | 1.73M | -1.150 | | 11.19 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.9117 | 0.8711 | 0.8916 | 2.82M | -0.0283 | | 3.10 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.3200 | 0.2333 | 0.2551 | 1.19M | -0.0223 | | 7.08 | |
| PSTR | Peakshares Sector Rotation ETF | 28.48 | 28.48 | 28.48 | 0 | 0.13 | | 0.46 | |
| PSTV | Plus Therapeutics Inc | 0.6400 | 0.5000 | 0.6100 | 4.99M | 0.0059 | | 0.96 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 35.85 | 35.62 | 35.85 | 134 | -0.03 | | 0.09 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.8799 | 0.8312 | 0.8415 | 47.7K | -0.0185 | | 2.15 | |
| PTC | Ptc Inc | 203.9 | 201.5 | 202.9 | 460.4K | 0.9 | | 0.43 | |
| PTCT | Ptc Therapeutics | 66.94 | 56.50 | 65.95 | 1.04M | -0.87 | | 1.30 | |
| PTEN | Patterson-Uti Energy | 5.670 | 5.450 | 5.640 | 7.48M | -0.110 | | 1.96 | |
| PTF | DWA Technology Momentum Invesco ETF | 78.41 | 76.10 | 77.76 | 7.6K | -1.25 | | 1.59 | |
| PTGX | Protagonist Therapeutics Inc | 77.62 | 75.17 | 77.50 | 957.9K | 1.77 | | 2.34 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 46.00 | 45.45 | 45.97 | 4.3K | -0.23 | | 0.49 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.6362 | 0.5600 | 0.5900 | 97.3K | 0.0270 | | 4.46 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 31.58 | 27.90 | 30.54 | 2.58M | 0.01 | | 0.03 | |
| PTIX | Protagenic Therapeutics Inc | 3.220 | 2.970 | 3.190 | 67.3K | 0.170 | | 5.57 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0427 | 0.0356 | 0.0427 | 4.3K | 0.0009 | | 2.15 | |
| PTLE | Ptl Ltd | 0.1699 | 0.1560 | 0.1595 | 899K | 0.0002 | | 0.13 | |
| PTLO | | 5.955 | 5.790 | 5.890 | 1.61M | 0.020 | | 0.34 | |
| PTNM | Pitanium Limited Cl A | 12.16 | 9.80 | 10.31 | 1.36M | -1.73 | | 14.27 | |
| PTNQ | Pacer Trendpilot 100 ETF | 78.20 | 77.08 | 78.01 | 42.6K | 0.56 | | 0.72 | |
| PTON | Peloton Interactive Inc | 7.595 | 7.160 | 7.490 | 8.66M | -0.020 | | 0.27 | |
| PTRN | Pattern Group Inc Series A | 13.90 | 13.25 | 13.36 | 580K | -0.44 | | 3.19 | |
| PUBM | Pubmatic Inc Cl A | 8.100 | 7.840 | 7.950 | 551.2K | -0.090 | | 1.12 | |
| PUI | DWA Utilities Momentum Invesco ETF | 48.15 | 47.66 | 47.93 | 5K | -0.16 | | 0.33 | |
| PULM | Pulmatrix Inc | 4.958 | 4.674 | 4.813 | 10.7K | 0.173 | | 3.72 | |
| PVBC | Provident Bancorp CS | 12.46 | 12.31 | 12.45 | 27K | 0.07 | | 0.57 | |
| PVLA | Palvella Therapeutics Inc | 74.39 | 70.98 | 73.15 | 50.5K | 0.01 | | 0.01 | |
| PWM | | 1.460 | 1.040 | 1.170 | 52.33M | 0.130 | | 12.50 | |
| PWP | Perella Weinberg Partners | 19.94 | 19.07 | 19.22 | 699.3K | -0.30 | | 1.54 | |
| PWRD | Tcw Transform Systems ETF | 100.05 | 98.41 | 98.95 | 65.3K | -1.19 | | 1.19 | |
| PXI | DWA Energy Momentum Invesco ETF | 46.47 | 46.10 | 46.18 | 700 | -0.41 | | 0.89 | |
| PXLW | Pixelworks Inc | 7.698 | 6.800 | 7.400 | 631.9K | -0.070 | | 0.93 | |
| PXS | Pyxis Tankers | 2.836 | 2.800 | 2.800 | 16.5K | -0.043 | | 1.51 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0429 | 0.0200 | 0.0208 | 159.3K | -0.0138 | | 39.88 | |
| PY | Principal Shareholders Yield ETF | 51.22 | 50.89 | 51.10 | 7.2K | 0.38 | | 0.75 | |
| PYPD | Polypid Ltd | 3.316 | 3.072 | 3.230 | 29.9K | -0.080 | | 2.39 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 15.58 | 14.11 | 15.58 | 289.4K | 0.56 | | 3.76 | |
| PYPL | Paypal Holdings | 67.71 | 64.51 | 67.55 | 8.52M | 1.36 | | 2.06 | |
| PYXS | Pyxis Oncology Inc | 3.643 | 3.220 | 3.399 | 513.5K | 0.010 | | 0.30 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 109.9 | 108.5 | 108.6 | 534 | -3.0 | | 2.69 | |
| PZZA | | 53.70 | 51.37 | 52.25 | 855.1K | -1.02 | | 1.92 | |