| PAA | Plains All American Pipeline LP | 26.66 | 26.23 | 26.60 | 2.0M | 0.19 | | 0.72 | |
| PAAC | Proficient Alpha Acquisition Corp | 10.01 | 10.01 | 10.01 | 100 | 0.01 | | 0.05 | |
| PAACU | Proem Acquisition Corp I Units | 10.31 | 10.30 | 10.30 | 250 | 0.00 | | 0.00 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 100 | 0.0299 | | 6.36 | |
| PAAI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 68.25 | 68.19 | 68.21 | 3.4K | 0.07 | | 0.10 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 79.82 | 79.78 | 79.82 | 65.4K | 0.06 | | 0.08 | |
| PACB | Pacific Biosciences | 2.880 | 2.791 | 2.800 | 8.3K | -0.030 | | 1.06 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.38 | 10.37 | 10.38 | 3.2K | 0.01 | | 0.05 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.44 | 10.36 | 10.43 | 53.4K | 0.00 | | 0.00 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.1099 | 0.1000 | 0.1099 | 723 | -0.0100 | | 8.34 | |
| PAGP | Plains Gp Holdings LP | 28.70 | 28.42 | 28.58 | 1.33M | 0.14 | | 0.49 | |
| PAHC | Phibro Anl Htlh A | 37.97 | 37.97 | 37.97 | 200 | 0.09 | | 0.24 | |
| PAL | Proficient Auto Logistics Inc | 2.556 | 2.385 | 2.470 | 632.6K | 0.030 | | 1.23 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 9.725 | 9.700 | 9.720 | 2.1K | 0.561 | | 6.13 | |
| PALI | Palisade Bio Inc | 1.190 | 1.190 | 1.190 | 159 | 0.000 | | 0.00 | |
| PALO | Paloma Acquisition Corp I Cl A | 10.005 | 10.000 | 10.000 | 400 | 0.010 | | 0.10 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 400 | 0.00 | | 0.00 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.2750 | 0.2600 | 0.2750 | 439 | 0.0150 | | 5.77 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 52.16 | 51.80 | 52.09 | 4.0K | -7.66 | | 12.82 | |
| PAMT | Pamt Corp | 11.41 | 10.36 | 10.85 | 19.1K | 0.20 | | 1.89 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 32.15 | 32.15 | 32.15 | 146 | -4.35 | | 11.92 | |
| PANL | Pangaea Logistics So | 8.240 | 7.950 | 8.030 | 185.6K | 0.040 | | 0.50 | |
| PANW | Palo Alto Networks Inc | 373.2 | 366.7 | 368.9 | 8.2K | -25.6 | | 6.49 | |
| PARA | Paramount Global Cl B | 3.340 | 3.280 | 3.340 | 243 | -0.020 | | 0.60 | |
| PARAW | Banzai International Inc WT | 0.0104 | 0.0075 | 0.0104 | 7.2K | 0.0036 | | 52.94 | |
| PARK | Park Dental Partners Inc | 21.31 | 19.45 | 20.64 | 51.6K | 1.33 | | 6.86 | |
| PASG | Passage Bio Inc | 3.565 | 3.300 | 3.355 | 6.9K | -0.020 | | 0.60 | |
| PASW | Ping An Biomedical CO Ltd | 5.260 | 4.550 | 5.010 | 28.6K | 0.130 | | 2.66 | |
| PATK | Patrick Inds Inc | 73.36 | 68.63 | 69.99 | 1.43M | -2.00 | | 2.77 | |
| PATN | Patent Leaders ETF | 34.29 | 33.91 | 34.28 | 68.6K | 0.45 | | 1.33 | |
| PAVM | Pavmed Inc | 2.250 | 2.080 | 2.080 | 10.7K | -0.060 | | 2.80 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.930 | 2.930 | 2.930 | 244 | -0.010 | | 0.34 | |
| PAX | Patria Investments Ltd Cl A | 9.655 | 9.245 | 9.345 | 971.8K | -0.175 | | 1.84 | |
| PAXG | | 9.810 | 9.800 | 9.810 | 75.0K | 0.000 | | 0.00 | |
| PAXGR | | 0.2200 | 0.2000 | 0.2100 | 295.7K | -0.0100 | | 4.55 | |
| PAXGU | | 10.03 | 10.02 | 10.02 | 105.1K | 0.02 | | 0.20 | |
| PAYO | Payoneer Global Inc | 7.150 | 7.110 | 7.120 | 1.36M | -0.010 | | 0.14 | |
| PAYS | Paysign Inc | 14.57 | 13.57 | 13.97 | 1.18M | -0.57 | | 3.92 | |
| PAYX | Paychex Inc | 109.0 | 106.7 | 108.2 | 3.19M | -1.1 | | 0.96 | |
| PBCS | | 26.34 | 26.30 | 26.32 | 119.4K | -0.13 | | 0.50 | |
| PBEU | Portfolio European Banks Index ETF | 31.18 | 30.91 | 31.04 | 34.9K | 0.03 | | 0.09 | |
| PBFS | Pioneer Bancorp Inc | 18.10 | 17.93 | 18.07 | 8.4K | -0.11 | | 0.61 | |
| PBHC | Pathfinder Bcp MD | 17.00 | 16.72 | 16.72 | 1.2K | -0.07 | | 0.42 | |
| PBK | Powerbank Corporation | 0.1459 | 0.1350 | 0.1452 | 36.6K | 0.0007 | | 0.48 | |
| PBM | Psyence Biomedical Ltd | 3.630 | 3.630 | 3.630 | 100 | 0.230 | | 6.76 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0199 | 0.0119 | 0.0119 | 15.3K | 0.0000 | | 0.00 | |
| PBOG | Integrated Oil and Gas and Exploration | 38.74 | 38.36 | 38.54 | 54.4K | 0.29 | | 0.75 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 32.31 | 32.13 | 32.26 | 8.4K | 0.08 | | 0.24 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 69.87 | 66.70 | 67.00 | 8.4K | -2.69 | | 3.86 | |
| PBSC | Pacer Barings Secured Credit Flex ETF | 24.96 | 24.83 | 24.86 | 277.5K | 0.04 | | 0.16 | |
| PBUB | | 25.09 | 25.09 | 25.04 | 0 | 0.05 | | 0.19 | |
| PBWN | | 24.20 | 24.20 | 23.94 | 0 | 0.26 | | 1.08 | |
| PBYI | Puma Biotechnology | 11.00 | 10.53 | 10.63 | 255.2K | -0.30 | | 2.75 | |
| PCAP | Procap Acquisition Corp Cl A | 10.43 | 10.41 | 10.41 | 19.2K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.47 | 10.47 | 10.47 | 100 | 0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.2900 | 0.2832 | 0.2832 | 5.5K | -0.0256 | | 8.29 | |
| PCAR | Paccar Inc | 104.3 | 103.8 | 104.3 | 300 | 1.9 | | 1.87 | |
| PCB | Pcb Bancorp | 29.32 | 28.42 | 28.93 | 12.7K | -0.01 | | 0.03 | |
| PCLA | Picocela Inc ADR | 9.240 | 6.000 | 8.730 | 1.63M | 2.765 | | 46.35 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.03 | 49.95 | 50.00 | 24.3K | 0.01 | | 0.02 | |
| PCRX | Pacira Pharm Inc | 36.45 | 36.33 | 36.40 | 601.1K | -0.01 | | 0.03 | |
| PCSA | Processa Pharmaceuticals Inc | 1.940 | 1.750 | 1.880 | 20.4K | 0.030 | | 1.65 | |
| PCT | Purecycle Technologies Inc | 3.180 | 2.910 | 3.170 | 6.14M | 0.190 | | 6.38 | |
| PCTTU | Purecycle Technologies Inc | 3.500 | 3.080 | 3.080 | 700 | -0.260 | | 7.78 | |
| PCTTW | Purecycle Technologies Inc WT | 0.4700 | 0.1500 | 0.4400 | 7.0K | -0.0600 | | 12.00 | |
| PCTY | Paylocity Holdings Corp | 167.0 | 165.5 | 166.5 | 2.2K | -2.0 | | 1.18 | |
| PCVX | Vaxcyte Inc | 63.94 | 59.58 | 61.46 | 2.21M | 0.79 | | 1.30 | |
| PCYO | Pure Cycle Corp | 10.69 | 10.45 | 10.67 | 40.0K | 0.21 | | 2.01 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 36.56 | 36.12 | 36.15 | 3.93M | -0.44 | | 1.19 | |
| PDBC | Optimum Yield Diversified Commodity | 20.14 | 20.14 | 20.14 | 195 | 0.00 | | 0.00 | |
| PDC | Perpetuals.com Ltd ADR | 2.920 | 2.890 | 2.891 | 1.4K | -0.029 | | 0.99 | |
| PDD | Pdd Holdings Inc | 77.10 | 76.50 | 76.90 | 15.5K | -0.57 | | 0.73 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 10.20 | 10.20 | 10.20 | 180 | -0.20 | | 1.88 | |
| PDEX | Pro-Dex Inc | 63.80 | 62.75 | 63.40 | 5.2K | 0.21 | | 0.33 | |
| PDFS | Pdf Solutions Inc | 46.09 | 44.30 | 45.49 | 624.8K | 1.26 | | 2.85 | |
| PDLB | Ponce Financial Group Inc | 22.56 | 21.89 | 22.41 | 152.7K | 0.63 | | 2.89 | |
| PDP | DWA Momentum Invesco ETF | 137.5 | 137.0 | 137.3 | 21.4K | 1.0 | | 0.74 | |
| PDSB | Pds Biotechnology Corp | 1.530 | 1.450 | 1.490 | 6.1K | -0.030 | | 1.97 | |
| PDYN | Palladyne AI Corp | 3.920 | 3.890 | 3.920 | 4.8K | -0.030 | | 0.76 | |
| PEBK | Peoples Bancorp NC | 44.06 | 43.35 | 43.86 | 17.9K | 0.22 | | 0.50 | |
| PEBO | Peoples Bancorp Inc | 38.50 | 37.86 | 38.38 | 175.2K | -0.06 | | 0.14 | |
| PECE | Peace Acquisition Corp | 10.04 | 10.04 | 10.04 | 300 | 0.01 | | 0.05 | |
| PECER | Peace Acquisition Corp Right | 0.3590 | 0.3490 | 0.3590 | 1.2K | -0.0010 | | 0.28 | |
| PECEU | Peace Acquisition Corp Units | 10.43 | 10.43 | 10.43 | 250 | 0.00 | | 0.00 | |
| PECEW | Peace Acquisition Corp WT | 0.0501 | 0.0501 | 0.0501 | 179 | -0.0308 | | 38.07 | |
| PECO | Phillips Edison & Company Inc | 38.27 | 37.64 | 37.71 | 614.0K | -0.47 | | 1.23 | |
| PEGA | Pegasystems Inc | 35.20 | 34.60 | 34.60 | 1.7K | -0.77 | | 2.18 | |
| PENG | Penguin Solutions Inc | 59.04 | 57.70 | 58.65 | 13.1K | -2.15 | | 3.54 | |
| PENN | Penn Entertainment Inc | 14.98 | 14.53 | 14.72 | 1.24M | -0.11 | | 0.74 | |
| PEP | Pepsico Inc | 135.2 | 134.4 | 135.1 | 12.8K | 2.5 | | 1.87 | |
| PEPG | Pepgen Inc | 2.640 | 2.485 | 2.540 | 660.9K | -0.070 | | 2.69 | |
| PEPS | Parametric Equity Plus ETF | 33.43 | 33.43 | 32.87 | 0 | 0.56 | | 1.71 | |
| PEPT | | 26.29 | 25.94 | 26.24 | 5.5K | 0.19 | | 0.74 | |
| PERI | Perion Network Ltd | 8.696 | 8.530 | 8.680 | 278.8K | 0.010 | | 0.12 | |
| PESI | Perma-Fix Envir | 13.97 | 12.88 | 13.67 | 224.0K | 0.74 | | 5.73 | |
| PETS | Petmed Express Inc | 1.200 | 1.170 | 1.190 | 18.8K | 0.010 | | 0.85 | |
| PETZ | Tdh Holdings Inc | 1.270 | 1.230 | 1.230 | 9.5K | -0.025 | | 1.99 | |
| PEY | High Yield Equity Dividend Achievers | 24.10 | 23.84 | 24.00 | 850.0K | -0.14 | | 0.60 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 97.84 | 97.84 | 98.76 | 0 | -0.92 | | 0.93 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.840 | 3.840 | 3.840 | 100 | -0.060 | | 1.54 | |
| PFBC | Preferred Bank LA | 108.0 | 107.6 | 108.0 | 1.1K | 0.9 | | 0.82 | |
| PFF | US Preferred Stock Ishares ETF | 28.75 | 28.75 | 28.75 | 100 | -0.01 | | 0.03 | |
| PFG | Principal Financial Group Inc | 112.4 | 110.9 | 111.8 | 1.55M | -0.1 | | 0.13 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.01 | 57.92 | 57.92 | 514 | 0.05 | | 0.09 | |
| PFIS | Peoples Finl Svcs Company | 71.65 | 69.84 | 70.99 | 26.7K | 0.23 | | 0.32 | |
| PFM | Dividend Achievers Invesco ETF | 57.87 | 57.66 | 57.87 | 11.3K | 0.17 | | 0.29 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.29 | 22.15 | 22.22 | 15.7K | 0.00 | | 0.00 | |
| PFSA | Profusa Inc | 0.7400 | 0.7184 | 0.7400 | 4.4K | -0.0256 | | 3.34 | |
| PFX | Phenixfin Corp Pr | 43.05 | 43.05 | 43.05 | 100 | 2.05 | | 5.00 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 24.08 | 24.08 | 24.08 | 103 | 0.01 | | 0.04 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.82 | 10.82 | 10.82 | 207 | 0.01 | | 0.09 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.1789 | 0.1789 | 0.1789 | 200 | -0.0103 | | 5.44 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.92 | 10.92 | 10.92 | 495 | 0.00 | | 0.00 | |
| PGC | Peapack Gladstone FI | 46.00 | 46.00 | 46.00 | 100 | -0.17 | | 0.37 | |
| PGEN | Precigen Inc | 6.345 | 6.030 | 6.080 | 3.67M | -0.070 | | 1.14 | |
| PGJ | Golden Dragon China Invesco ETF | 21.12 | 20.75 | 20.83 | 20.3K | -0.38 | | 1.78 | |
| PGNY | Progyny Inc | 28.43 | 27.55 | 27.87 | 543.2K | 0.15 | | 0.54 | |
| PGY | Pagaya Technologies Ltd Cl A | 20.68 | 19.80 | 20.30 | 19.8K | -0.17 | | 0.83 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0130 | 0.0110 | 0.0128 | 61.1K | 0.0002 | | 1.59 | |
| PHAR | Pharming Group N.V. ADR | 12.18 | 12.18 | 12.18 | 217 | -0.08 | | 0.65 | |
| PHAT | Phathom Pharmaceuticals Inc | 6.400 | 6.290 | 6.290 | 2.0K | 0.010 | | 0.16 | |
| PHIO | Phio Pharmaceuticals Corp | 0.8941 | 0.8500 | 0.8941 | 10.0K | 0.0256 | | 2.87 | |
| PHO | Water Resources Invesco ETF | 72.54 | 72.06 | 72.43 | 25.6K | 0.08 | | 0.11 | |
| PHOE | Phoenix Asia Holdings Limited | 15.65 | 15.60 | 15.60 | 300 | 0.23 | | 1.50 | |
| PHUN | Phunware Inc | 1.930 | 1.861 | 1.870 | 34.9K | -0.030 | | 1.58 | |
| PHVS | Pharvaris N.V. | 32.86 | 31.74 | 32.85 | 234.5K | 0.87 | | 2.72 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 184.4 | 183.3 | 184.4 | 300 | 7.9 | | 4.47 | |
| PICS | Pics N.V. | 7.930 | 7.274 | 7.900 | 2.54M | 0.310 | | 4.08 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.16 | 22.06 | 22.14 | 151.7K | -0.13 | | 0.58 | |
| PIE | DWA Emerging Markets Momentum Invesco | 33.18 | 32.91 | 33.04 | 35.7K | 0.55 | | 1.68 | |
| PIII | P3 Health Partners Inc | 4.250 | 3.910 | 4.030 | 12.2K | 0.220 | | 5.77 | |
| PIIIW | P3 Health Partners Inc WT | 0.0099 | 0.0097 | 0.0097 | 18.4K | -0.0005 | | 4.90 | |
| PIO | Global Water Invesco ETF | 44.07 | 43.79 | 43.98 | 5.7K | 0.22 | | 0.51 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.98 | 49.51 | 49.86 | 123.3K | 0.40 | | 0.81 | |
| PKBK | Parke Bancorp Inc | 33.21 | 32.44 | 32.76 | 25.9K | -0.12 | | 0.36 | |
| PKOH | Park Ohio Holdings Corp | 45.59 | 43.86 | 44.62 | 68.8K | 0.21 | | 0.47 | |
| PKW | Buyback Achievers Invesco ETF | 149.6 | 148.6 | 149.5 | 17.5K | 0.4 | | 0.27 | |
| PLA | GraniteShares Autocallable Pltr ETF | 25.69 | 25.69 | 25.69 | 200 | 0.04 | | 0.16 | |
| PLAB | Photronics Inc | 29.00 | 28.70 | 28.88 | 931 | -0.46 | | 1.57 | |
| PLAY | | 8.165 | 7.090 | 7.710 | 4.58M | 0.130 | | 1.72 | |
| PLBC | Plumas Bancorp | 63.50 | 62.74 | 63.34 | 13.3K | -0.06 | | 0.09 | |
| PLBL | Polibeli Group Ltd Cl A | 5.540 | 5.350 | 5.450 | 161.7K | -0.050 | | 0.91 | |
| PLBY | Playboy Inc | 1.150 | 1.090 | 1.140 | 536.4K | 0.010 | | 0.88 | |
| PLCE | | 0.5064 | 0.4700 | 0.4841 | 51.9K | 0.0138 | | 2.93 | |
| PLCI | Pelican Acquisition II Corp | 9.920 | 9.890 | 9.890 | 2.0K | -0.010 | | 0.10 | |
| PLCIR | Pelican Acquisition II Corporation Right | 0.1301 | 0.1301 | 0.1301 | 1.8K | -0.0199 | | 13.27 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.63 | 10.63 | 10.63 | 100 | 0.01 | | 0.05 | |
| PLMKU | Plum Acquisition Corp. IV | 10.90 | 10.76 | 10.76 | 900 | -0.02 | | 0.19 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3350 | 0.3300 | 0.3350 | 200 | -0.0151 | | 4.31 | |
| PLMR | Palomar Holdings Inc | 137.1 | 133.2 | 136.5 | 100.0K | 2.4 | | 1.78 | |
| PLPC | Preformed Line Prd | 344.0 | 335.0 | 336.6 | 407 | -12.2 | | 3.50 | |
| PLRX | Pliant Therapeutics Inc | 0.8898 | 0.8450 | 0.8898 | 118.1K | 0.0327 | | 3.82 | |
| PLRZ | Polyrizon Ltd | 8.900 | 8.471 | 8.610 | 3.2K | 0.030 | | 0.35 | |
| PLSE | Pulse Biosciences CS | 53.67 | 53.50 | 53.67 | 1.2K | 0.00 | | 0.00 | |
| PLSM | Pulsenmore Ltd | 1.870 | 1.680 | 1.770 | 16.7K | -0.020 | | 1.11 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 4.530 | 4.475 | 4.480 | 44.7K | -0.020 | | 0.44 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 21.60 | 20.50 | 21.21 | 91.0K | -0.55 | | 2.54 | |
| PLTK | Playtika Holding Corp | 2.070 | 1.990 | 2.040 | 1.79M | -0.020 | | 0.97 | |
| PLTR | Palantir Technologies Inc Cl A | 198.5 | 194.8 | 198.2 | 60.2K | 1.3 | | 0.68 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 61.96 | 60.24 | 61.83 | 4.4K | 0.87 | | 1.43 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 6.950 | 6.740 | 6.760 | 43.3K | -0.080 | | 1.17 | |
| PLUG | Plug Power Inc | 1.420 | 1.400 | 1.410 | 170.9K | -0.010 | | 0.69 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 3.269 | 3.050 | 3.169 | 35.6K | 0.085 | | 2.75 | |
| PLUR | Pluri Inc | 1.430 | 1.190 | 1.230 | 227.5K | 0.040 | | 3.36 | |
| PLUS | Eplus Inc | 95.00 | 95.00 | 95.00 | 1.0K | -0.16 | | 0.17 | |
| PLUT | Plutus Financial Group Limited | 2.010 | 1.840 | 1.880 | 10.2K | -0.070 | | 3.59 | |
| PLXS | Plexus Corp | 238.0 | 236.0 | 236.0 | 1.4K | -3.3 | | 1.40 | |
| PLYX | Polaryx Therapeutics Inc | 1.900 | 1.860 | 1.900 | 450 | 0.010 | | 0.53 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 8.040 | 7.920 | 8.040 | 800 | 0.028 | | 0.35 | |
| PMA | Ming Shing Group Holdings Limited | 1.200 | 1.200 | 1.200 | 379 | 0.000 | | 0.00 | |
| PMAX | Powell Max Limited Cl A | 0.5212 | 0.4841 | 0.5050 | 5.4K | 0.0180 | | 3.70 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 47.17 | 46.93 | 47.08 | 94.7K | -0.11 | | 0.24 | |
| PMCB | Pharmacyte Biotech Inc | 0.3796 | 0.3351 | 0.3388 | 15.6K | -0.0084 | | 2.45 | |
| PMEC | Primech Holdings Ltd | 0.4900 | 0.3620 | 0.4002 | 22.2K | 0.0325 | | 8.84 | |
| PMN | Promis Neurosciences Inc | 11.76 | 9.58 | 11.07 | 50.6K | 1.39 | | 14.36 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.46 | 10.45 | 10.46 | 19.9K | 0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.00 | 10.73 | 11.00 | 400 | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.4800 | 0.2800 | 0.4800 | 1.0K | 0.0001 | | 0.02 | |
| PMTS | CPI Card Group | 25.90 | 25.17 | 25.76 | 65.9K | 0.25 | | 0.98 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.390 | 1.220 | 1.380 | 297.8K | 0.130 | | 10.40 | |
| PN | Skycorp Solar Group Limited | 2.340 | 2.283 | 2.306 | 3.1K | -0.054 | | 2.29 | |
| PNBK | Patriot Natl Bncp | 0.8800 | 0.8200 | 0.8522 | 66.3K | 0.0236 | | 2.85 | |
| PNFP | Pinnacle Finl Ptnrs | 100.51 | 98.54 | 99.48 | 711.4K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 50.76 | 50.30 | 50.52 | 11.4K | -0.17 | | 0.34 | |
| PNRG | Primeenergy Corp | 227.7 | 226.4 | 227.7 | 2.2K | 0.4 | | 0.19 | |
| PNTG | The Pennant Group Inc | 42.83 | 41.63 | 42.16 | 316.8K | 0.49 | | 1.18 | |
| POCI | Precision Optics Corp Inc | 4.440 | 4.335 | 4.390 | 8.7K | -0.070 | | 1.59 | |
| PODC | Podcastone Inc | 2.390 | 2.240 | 2.370 | 5.1K | -0.080 | | 3.27 | |
| PODD | Insulet Corp | 150.6 | 146.6 | 148.9 | 1.04M | -0.9 | | 0.60 | |
| POET | Poet Technologies Inc | 5.890 | 5.760 | 5.800 | 88.3K | -0.040 | | 0.68 | |
| POLA | Polar Power Inc | 0.6300 | 0.6300 | 0.6300 | 200 | -0.0370 | | 5.55 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.74 | 10.73 | 10.73 | 4.1K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.71 | 10.30 | 10.71 | 300 | 0.00 | | 0.00 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.1349 | 0.1301 | 0.1301 | 1.3K | 0.0300 | | 29.97 | |
| POM | Pomdoctor Ltd | 1.750 | 1.580 | 1.680 | 135.4K | -0.120 | | 6.67 | |
| PONO | Pono Capital Corp Cl A | 10.03 | 10.03 | 10.03 | 123 | 0.01 | | 0.10 | |
| PONOR | Pono Capital Four Inc Rights | 0.1900 | 0.1900 | 0.1900 | 515 | -0.0001 | | 0.05 | |
| PONOU | Pono Capital Corp | 10.36 | 10.36 | 10.36 | 100 | -0.11 | | 1.05 | |
| PONY | Pony AI Inc ADR | 4.970 | 4.890 | 4.970 | 18.4K | -0.080 | | 1.58 | |
| POOL | Pool Corp | 195.9 | 190.7 | 195.6 | 784.4K | 0.7 | | 0.35 | |
| POWI | Power Integratn | 49.42 | 47.68 | 49.28 | 302.6K | -0.01 | | 0.02 | |
| POWL | Powell Inds Inc | 165.5 | 164.4 | 164.5 | 193 | -3.5 | | 2.09 | |
| POWW | Outdoor Holding Company | 2.430 | 2.340 | 2.390 | 464.0K | -0.050 | | 2.05 | |
| POWWP | Ammo Inc 8.75% Series A | 23.81 | 23.80 | 23.80 | 359 | -0.15 | | 0.63 | |
| PPBT | Purple Biotech Ltd ADR | 0.9614 | 0.9100 | 0.9573 | 8.6K | 0.0333 | | 3.60 | |
| PPC | | 26.98 | 25.85 | 26.39 | 367.3K | -0.71 | | 2.62 | |
| PPCB | Propanc Biopharma Inc | 2.500 | 2.090 | 2.110 | 89.9K | -0.320 | | 13.17 | |
| PPH | Vaneck Pharmaceutical ETF | 115.0 | 112.8 | 114.2 | 219.2K | -0.4 | | 0.38 | |
| PPHC | Public Policy Holding Company Inc | 10.25 | 9.96 | 10.23 | 47.6K | 0.06 | | 0.59 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.18 | 20.03 | 20.16 | 27.9K | 0.14 | | 0.69 | |
| PPIH | Perma-Pipe International Holdings Inc | 30.00 | 29.37 | 29.64 | 51.8K | -0.06 | | 0.20 | |
| PPLI | Iac Inc | 37.23 | 35.66 | 35.75 | 870.6K | -1.54 | | 4.13 | |
| PPSI | Pioneer Power Solutions | 2.686 | 2.544 | 2.650 | 14.2K | -0.030 | | 1.12 | |
| PPTA | Perpetua Resources Corp | 18.20 | 17.85 | 18.19 | 8.0K | -0.36 | | 1.94 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 33.08 | 33.02 | 33.03 | 6.0K | 0.06 | | 0.17 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 32.77 | 32.77 | 32.77 | 3.2K | 0.09 | | 0.26 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 31.34 | 31.34 | 30.78 | 0 | 0.56 | | 1.82 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 32.03 | 32.01 | 32.03 | 977 | 0.09 | | 0.27 | |
| PRAA | Pra Group Inc | 19.52 | 19.05 | 19.43 | 386.2K | 0.23 | | 1.20 | |
| PRAX | Praxis Precision Medicines Inc | 285.8 | 269.7 | 285.5 | 334.7K | 17.9 | | 6.69 | |
| PRCH | Porch Group Inc | 20.30 | 19.12 | 19.75 | 8.5K | 3.45 | | 21.17 | |
| PRCT | Procept Biorobotics Corp | 20.32 | 19.65 | 20.20 | 448.5K | 0.40 | | 2.02 | |
| PRDO | Perdoceo Education Corp | 32.49 | 30.83 | 31.49 | 350.5K | -0.75 | | 2.33 | |
| PRE | Prenetics Global Limited Class A | 18.87 | 18.19 | 18.52 | 82.1K | 0.09 | | 0.49 | |
| PRENW | Prenetics Global Limited WT | 0.0096 | 0.0088 | 0.0089 | 3.4K | -0.0009 | | 9.18 | |
| PRFX | Painreform Ltd | 0.8240 | 0.7587 | 0.7803 | 6.4K | 0.0216 | | 2.85 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 53.78 | 53.37 | 53.75 | 84.8K | 0.26 | | 0.48 | |
| PRGS | Progress Software | 44.31 | 43.98 | 43.98 | 1.1K | -0.48 | | 1.08 | |
| PRHI | Presurance Holdings Inc | 8.200 | 6.770 | 7.110 | 70.8K | -0.110 | | 1.54 | |
| PRHIZ | Presurance Holdings Inc Pfd | 26.29 | 23.10 | 25.17 | 5.7K | 0.77 | | 3.16 | |
| PRLD | Prelude Therapeutics Inc | 4.160 | 3.790 | 4.140 | 475.1K | 0.260 | | 6.70 | |
| PRME | Prime Medicine Inc | 5.360 | 5.210 | 5.340 | 16.7K | -0.020 | | 0.37 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 28.75 | 28.59 | 28.72 | 5.2K | 0.10 | | 0.33 | |
| PRN | DWA Industrials Momentum Invesco ETF | 196.8 | 195.1 | 195.9 | 6.0K | 0.2 | | 0.11 | |
| PROF | Profound Medical Corp | 5.910 | 5.630 | 5.780 | 109.3K | 0.135 | | 2.39 | |
| PROK | Prokidney Corp | 1.595 | 1.460 | 1.520 | 1.5M | 0.005 | | 0.33 | |
| PROP | Prairie Operating CO | 0.4535 | 0.4464 | 0.4535 | 12.9K | 0.0058 | | 1.30 | |
| PROV | Provident Financial | 18.24 | 18.15 | 18.18 | 17.1K | 0.00 | | 0.00 | |
| PRPH | Prophase Labs Inc | 0.0095 | 0.0080 | 0.0090 | 1.14M | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 3.390 | 2.921 | 3.290 | 23.4K | 0.220 | | 7.17 | |
| PRPO | Precipio Inc | 19.58 | 18.69 | 18.69 | 18.6K | -0.23 | | 1.22 | |
| PRQR | Proqr Therapeutics | 1.410 | 1.310 | 1.410 | 850.6K | 0.070 | | 5.22 | |
| PRSO | Peraso Inc | 0.4410 | 0.4211 | 0.4222 | 31.0K | -0.0177 | | 4.02 | |
| PRTA | Prothena Corp | 9.220 | 8.605 | 9.100 | 751.9K | 0.290 | | 3.29 | |
| PRTH | Priority Techno Holdings Inc | 7.860 | 7.830 | 7.840 | 243.4K | 0.020 | | 0.26 | |
| PRTS | U.S. Auto Parts Netw | 8.190 | 7.950 | 8.080 | 2.1K | 0.210 | | 2.63 | |
| PRVA | Privia Health Group Inc | 22.08 | 21.57 | 21.84 | 648.6K | 0.01 | | 0.05 | |
| PRZO | Parazero Technologies Ltd | 0.5040 | 0.5040 | 0.5040 | 2.4K | 0.0000 | | 0.00 | |
| PSC | Resources Prospect Ltd | 69.09 | 68.50 | 69.01 | 183.4K | 0.29 | | 0.42 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 35.22 | 34.89 | 34.97 | 3.0K | -0.25 | | 0.70 | |
| PSCD | S&P Smallcap Consumer Discretionary | 110.7 | 110.7 | 110.8 | 0 | -0.1 | | 0.06 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 60.33 | 59.50 | 60.17 | 4.7K | 0.51 | | 0.86 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 62.53 | 62.53 | 62.78 | 0 | -0.25 | | 0.39 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 55.24 | 54.56 | 55.05 | 3.9K | 0.31 | | 0.56 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 162.6 | 160.5 | 160.5 | 4.0K | -0.9 | | 0.56 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 92.92 | 92.92 | 92.92 | 105 | 0.00 | | 0.00 | |
| PSCT | S&P Smallcap Information Technology | 81.17 | 79.85 | 81.17 | 5.8K | 0.78 | | 0.97 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 60.19 | 60.19 | 60.86 | 0 | -0.66 | | 1.09 | |
| PSEC | Prospect Capital Corp | 1.530 | 1.510 | 1.530 | 1.9K | 0.010 | | 0.66 | |
| PSET | Principal Price Setters ETF | 80.08 | 79.88 | 80.03 | 2.1K | 0.26 | | 0.33 | |
| PSHG | Performance Shipping Inc | 1.690 | 1.610 | 1.640 | 19.8K | -0.010 | | 0.61 | |
| PSIG | PS International Group Ltd | 4.900 | 4.850 | 4.900 | 3.2K | 0.030 | | 0.62 | |
| PSIX | Power Solutions International | 49.70 | 47.42 | 48.58 | 206.7K | 0.00 | | 0.00 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.5 | 112.5 | 112.5 | 247 | -0.7 | | 0.65 | |
| PSMT | Pricesmart Inc | 167.2 | 161.3 | 161.5 | 428.5K | -5.0 | | 3.02 | |
| PSNL | Personalis Inc | 15.99 | 15.99 | 15.99 | 100 | -0.01 | | 0.06 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 4.010 | 4.010 | 4.010 | 100 | 0.000 | | 0.00 | |
| PSNYW | Polestar Automotive Holding UK Limited | 2.995 | 2.910 | 2.995 | 1.7K | -0.085 | | 2.76 | |
| PSQL | | 5.750 | 5.430 | 5.520 | 220.8K | -0.130 | | 2.30 | |
| PSQLW | | 1.1200 | 0.9850 | 0.9900 | 4.3K | -0.0500 | | 4.81 | |
| PSTR | Peakshares Sector Rotation ETF | 31.47 | 31.03 | 31.47 | 1.9K | 0.10 | | 0.33 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 49.97 | 49.91 | 49.91 | 300 | -0.54 | | 1.07 | |
| PTAC | Proptech Acquisition Corp Cl A | 9.990 | 9.990 | 9.990 | 3.0K | 0.010 | | 0.10 | |
| PTACU | Porch Group Inc U | 10.10 | 10.10 | 10.08 | 0 | 0.02 | | 0.20 | |
| PTACW | Proptech Acquisition Corp WT | 0.1801 | 0.1800 | 0.1801 | 200 | 0.0000 | | 0.00 | |
| PTC | Ptc Inc | 195.0 | 194.0 | 195.0 | 1.43M | 0.4 | | 0.18 | |
| PTCT | Ptc Therapeutics | 63.11 | 61.00 | 63.02 | 902.8K | 0.93 | | 1.50 | |
| PTEN | Patterson-Uti Energy | 12.89 | 12.89 | 12.89 | 280 | 0.29 | | 2.30 | |
| PTF | DWA Technology Momentum Invesco ETF | 108.9 | 105.6 | 108.9 | 895 | -0.1 | | 0.05 | |
| PTGX | Protagonist Therapeutics Inc | 143.3 | 138.3 | 142.2 | 115.3K | 1.0 | | 0.72 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 61.90 | 60.14 | 61.82 | 18.6K | 1.59 | | 2.63 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 23.11 | 22.31 | 23.07 | 6.9K | 0.34 | | 1.50 | |
| PTIV | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PTIX | Protagenic Therapeutics | 0.6534 | 0.6534 | 0.6534 | 100 | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 9.490 | 9.470 | 9.490 | 3.4K | 0.020 | | 0.21 | |
| PTLO | | 4.675 | 4.280 | 4.470 | 2.58M | 0.160 | | 3.71 | |
| PTNQ | Pacer Trendpilot 100 ETF | 87.50 | 86.94 | 87.50 | 11.8K | 0.42 | | 0.48 | |
| PTON | Peloton Interactive Inc | 5.290 | 5.215 | 5.270 | 4.75M | -0.030 | | 0.57 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.960 | 9.960 | 9.960 | 441 | -0.010 | | 0.10 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.09 | 10.09 | 10.09 | 100 | 0.01 | | 0.10 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.2183 | 0.2183 | 0.2183 | 500 | -0.0317 | | 12.68 | |
| PTRN | Pattern Group Inc Series A | 16.80 | 15.90 | 16.71 | 979.6K | 0.44 | | 2.70 | |
| PUBM | Pubmatic Inc Cl A | 17.40 | 16.79 | 16.98 | 93.4K | -0.07 | | 0.41 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.87 | 43.51 | 43.53 | 2.4K | -0.36 | | 0.83 | |
| PUL | GraniteShares 2X Long P Daily ETF | 67.37 | 65.55 | 65.55 | 3.8K | -0.17 | | 0.26 | |
| PULM | Pulmatrix Inc | 1.535 | 1.430 | 1.500 | 7.5K | 0.010 | | 0.67 | |
| PUR | Defiance Daily Target 2X Long Purr ETF | 18.45 | 18.44 | 18.44 | 400 | -1.31 | | 6.65 | |
| PURR | Hyperliquid Strategies Inc | 10.30 | 9.49 | 10.19 | 92.1K | 0.22 | | 2.21 | |
| PUSA | Aureus Greenway Holdings Inc | 1.830 | 1.800 | 1.800 | 13.1K | 0.000 | | 0.00 | |
| PVLA | Palvella Therapeutics Inc | 147.9 | 132.9 | 147.5 | 368.2K | 14.6 | | 10.95 | |
| PWCM | Lm Funding America Inc | 0.6990 | 0.6990 | 0.6990 | 106 | 0.0041 | | 0.59 | |
| PWP | Perella Weinberg Partners | 13.27 | 12.49 | 12.92 | 1.2M | 0.17 | | 1.33 | |
| PWRD | Tcw Transform Systems ETF | 100.46 | 93.99 | 93.99 | 751 | -5.44 | | 5.47 | |
| PWRL | Powerlaw Corp | 12.43 | 12.22 | 12.30 | 102.1K | -0.02 | | 0.16 | |
| PXI | DWA Energy Momentum Invesco ETF | 66.18 | 66.18 | 65.79 | 0 | 0.39 | | 0.60 | |
| PXLW | Pixelworks Inc | 5.640 | 5.330 | 5.580 | 12.1K | 0.290 | | 5.50 | |
| PXS | Pyxis Tankers | 7.500 | 7.180 | 7.410 | 65.1K | 0.250 | | 3.50 | |
| PY | Principal Shareholders Yield ETF | 58.63 | 58.37 | 58.50 | 16.2K | -0.08 | | 0.14 | |
| PYPD | Polypid Ltd | 5.800 | 5.540 | 5.780 | 134.8K | 0.010 | | 0.17 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 7.740 | 7.740 | 7.740 | 200 | -0.140 | | 1.78 | |
| PYPL | Paypal Holdings | 56.71 | 55.43 | 55.89 | 22.8K | -0.66 | | 1.17 | |
| PYXS | Pyxis Oncology Inc | 1.990 | 1.800 | 1.980 | 728.1K | 0.140 | | 7.61 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 113.1 | 112.7 | 112.7 | 454 | 0.4 | | 0.32 | |
| PZZA | | 18.70 | 17.98 | 18.54 | 1.52M | 0.47 | | 2.60 | |