| PAA | Plains All American Pipeline LP | 18.87 | 18.65 | 18.79 | 2.22M | 0.19 | | 1.02 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 66.75 | 66.75 | 66.75 | 412 | 0.39 | | 0.58 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.19 | 72.54 | 73.09 | 15.5K | 0.01 | | 0.02 | |
| PACB | Pacific Biosciences | 2.120 | 1.840 | 2.010 | 9.97M | 0.070 | | 3.61 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.09 | 10.06 | 10.06 | 202 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2201 | 0.2600 | 1.1K | 0.0333 | | 14.69 | |
| PAGP | Plains Gp Holdings LP | 20.13 | 19.87 | 20.01 | 2.49M | 0.18 | | 0.91 | |
| PAHC | Phibro Anl Htlh A | 40.36 | 38.71 | 39.80 | 143.0K | 0.39 | | 0.99 | |
| PAL | Proficient Auto Logistics Inc | 9.990 | 9.610 | 9.830 | 61.1K | 0.130 | | 1.34 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.28 | 23.28 | 23.28 | 168 | 0.02 | | 0.08 | |
| PALI | Palisade Bio Inc | 1.990 | 1.800 | 1.890 | 7.81M | -0.100 | | 5.03 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 18.88 | 18.40 | 18.70 | 35.3K | 0.00 | | 0.00 | |
| PAMT | Pamt Corp | 12.49 | 12.14 | 12.41 | 6.2K | 0.02 | | 0.16 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 11.61 | 11.33 | 11.51 | 17.8K | -0.02 | | 0.15 | |
| PANL | Pangaea Logistics So | 6.940 | 6.630 | 6.860 | 200.4K | 0.030 | | 0.44 | |
| PANW | Palo Alto Networks Inc | 189.7 | 187.3 | 188.8 | 2.74M | -0.1 | | 0.07 | |
| PARK | Park Dental Partners Inc | 15.62 | 14.67 | 15.03 | 20.9K | 0.50 | | 3.44 | |
| PASG | Passage Bio Inc | 19.95 | 17.28 | 18.09 | 73.8K | -1.94 | | 9.77 | |
| PASW | Ping An Biomedical CO Ltd | 0.3229 | 0.2165 | 0.2837 | 111.7M | 0.0837 | | 41.85 | |
| PATK | Patrick Inds Inc | 119.3 | 116.8 | 117.7 | 139.1K | -1.4 | | 1.16 | |
| PATN | Patent Leaders ETF | 28.82 | 28.34 | 28.81 | 7.8K | 0.36 | | 1.25 | |
| PAVM | Pavmed Inc | 8.200 | 7.350 | 8.180 | 20.0K | 0.840 | | 11.52 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.400 | 2.027 | 2.107 | 484.1K | -0.223 | | 9.58 | |
| PAX | Patria Investments Ltd Cl A | 17.42 | 17.10 | 17.23 | 287.5K | -0.05 | | 0.29 | |
| PAYO | Payoneer Global Inc | 5.470 | 5.365 | 5.435 | 1.74M | -0.010 | | 0.18 | |
| PAYS | Paysign Inc | 4.930 | 4.700 | 4.925 | 236.8K | 0.040 | | 0.82 | |
| PAYX | Paychex Inc | 114.0 | 112.4 | 112.7 | 1.35M | -1.1 | | 0.95 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 29.42 | 29.27 | 29.42 | 90.8K | 0.30 | | 1.05 | |
| PBFS | Pioneer Bancorp Inc | 13.63 | 13.28 | 13.28 | 2.9K | 0.09 | | 0.67 | |
| PBHC | Pathfinder Bcp MD | 14.38 | 13.96 | 14.35 | 2.4K | 0.14 | | 0.98 | |
| PBM | Psyence Biomedical Ltd | 0.8300 | 0.7830 | 0.7950 | 296.1K | -0.0050 | | 0.63 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0197 | 0.0151 | 0.0160 | 1.0K | -0.0020 | | 11.11 | |
| PBOG | Integrated Oil and Gas and Exploration | 25.57 | 25.43 | 25.51 | 51.1K | 0.08 | | 0.31 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.08 | 28.97 | 29.04 | 7.6K | -0.04 | | 0.13 | |
| PBRG | | 16.10 | 16.10 | 15.93 | 0 | 0.17 | | 1.06 | |
| PBYI | Puma Biotechnology | 6.300 | 6.050 | 6.285 | 244.6K | 0.170 | | 2.78 | |
| PCAP | Procap Acquisition Corp Cl A | 10.20 | 10.18 | 10.20 | 1.0K | -0.02 | | 0.15 | |
| PCAPU | Procap Acquisition Corp | 10.29 | 10.29 | 10.29 | 300 | -0.02 | | 0.15 | |
| PCAPW | Procap Acquisition Corp WT | 0.3763 | 0.3428 | 0.3651 | 2.7K | -0.0349 | | 8.73 | |
| PCAR | Paccar Inc | 118.6 | 116.7 | 118.5 | 1.75M | -0.3 | | 0.29 | |
| PCB | Pcb Bancorp | 21.98 | 21.51 | 21.87 | 9.4K | 0.13 | | 0.60 | |
| PCH | Potlatch Corp | 43.31 | 42.29 | 42.84 | 295.4K | -0.29 | | 0.67 | |
| PCLA | Picocela Inc ADR | 0.2590 | 0.2321 | 0.2513 | 1.32M | -0.0162 | | 6.06 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.22 | 50.00 | 50.16 | 27.5K | -0.05 | | 0.10 | |
| PCRX | Pacira Pharm Inc | 23.85 | 22.79 | 22.92 | 418.1K | -0.60 | | 2.55 | |
| PCSA | Processa Pharmaceuticals Inc | 3.330 | 3.140 | 3.140 | 61.0K | -0.220 | | 6.55 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.60 | 13.00 | 13.05 | 99.9K | -0.21 | | 1.57 | |
| PCT | Purecycle Technologies Inc | 10.52 | 9.90 | 10.46 | 5.32M | 0.44 | | 4.39 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 1.180 | 1.180 | 1.180 | 112 | 0.180 | | 17.99 | |
| PCTY | Paylocity Holdings Corp | 150.9 | 148.2 | 149.3 | 347.6K | -1.1 | | 0.71 | |
| PCVX | Vaxcyte Inc | 46.17 | 44.57 | 45.86 | 433.5K | -0.21 | | 0.46 | |
| PCYO | Pure Cycle Corp | 11.52 | 11.01 | 11.48 | 12.7K | 0.45 | | 4.07 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.51 | 34.01 | 34.08 | 10.7K | -0.21 | | 0.60 | |
| PDBC | Optimum Yield Diversified Commodity | 13.79 | 13.66 | 13.76 | 3.99M | 0.20 | | 1.47 | |
| PDD | Pdd Holdings Inc | 122.0 | 117.1 | 118.7 | 7.47M | -1.8 | | 1.51 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 32.42 | 30.37 | 30.72 | 41.3K | -1.00 | | 3.15 | |
| PDEX | Pro-Dex Inc | 43.60 | 41.50 | 42.84 | 12.2K | 1.53 | | 3.67 | |
| PDFS | Pdf Solutions Inc | 32.14 | 31.28 | 31.84 | 121.4K | 0.31 | | 0.98 | |
| PDLB | Ponce Financial Group Inc | 16.10 | 15.86 | 16.00 | 26.3K | -0.08 | | 0.50 | |
| PDP | DWA Momentum Invesco ETF | 123.0 | 121.2 | 122.9 | 42.9K | 1.3 | | 1.07 | |
| PDSB | Pds Biotechnology Corp | 1.0900 | 0.9143 | 0.9818 | 1.62M | -0.0899 | | 8.40 | |
| PDYN | Palladyne AI Corp | 6.335 | 5.860 | 6.285 | 1.73M | -0.055 | | 0.87 | |
| PDYNW | Palladyne AI Corp WT | 0.1000 | 0.0802 | 0.0899 | 41.1K | 0.0000 | | 0.00 | |
| PEBK | Peoples Bancorp NC | 36.40 | 36.00 | 36.40 | 1.3K | 0.22 | | 0.61 | |
| PEBO | Peoples Bancorp Inc | 30.79 | 30.48 | 30.58 | 95.9K | -0.26 | | 0.83 | |
| PECO | Phillips Edison & Company Inc | 35.13 | 34.72 | 34.98 | 225.6K | 0.15 | | 0.43 | |
| PEGA | Pegasystems Inc | 59.53 | 57.48 | 58.29 | 806.6K | 0.34 | | 0.59 | |
| PELI | Pelican Acquisition Corp | 10.65 | 10.35 | 10.44 | 418.8K | 0.13 | | 1.26 | |
| PELIR | Pelican Acquisition Corporation Right | 0.5913 | 0.4200 | 0.5913 | 681.3K | 0.2100 | | 55.26 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 19.63 | 18.99 | 19.40 | 713.2K | 0.31 | | 1.62 | |
| PENN | Penn Entertainment Inc | 14.75 | 14.02 | 14.18 | 2.89M | -0.25 | | 1.73 | |
| PEP | Pepsico Inc | 141.5 | 138.6 | 141.4 | 6.71M | 1.4 | | 1.03 | |
| PEPG | Pepgen Inc | 6.450 | 5.570 | 5.650 | 737.9K | -0.790 | | 12.21 | |
| PEPS | Parametric Equity Plus ETF | 30.13 | 30.13 | 30.13 | 100 | 0.08 | | 0.27 | |
| PERI | Perion Network Ltd | 9.565 | 9.330 | 9.520 | 139.3K | 0.120 | | 1.28 | |
| PESI | Perma-Fix Envir | 14.74 | 14.13 | 14.68 | 88.2K | 0.49 | | 3.45 | |
| PETS | Petmed Express Inc | 3.380 | 3.230 | 3.380 | 175.9K | 0.050 | | 1.51 | |
| PETZ | Tdh Holdings Inc | 1.060 | 0.977 | 1.040 | 13.3K | 0.020 | | 1.96 | |
| PEY | High Yield Equity Dividend Achievers | 21.19 | 21.05 | 21.15 | 203.8K | -0.09 | | 0.42 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 109.7 | 109.7 | 109.7 | 450 | -0.5 | | 0.45 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.520 | 2.000 | 2.230 | 60.8K | 0.130 | | 6.19 | |
| PFBC | Preferred Bank LA | 97.50 | 96.35 | 96.92 | 30.4K | -0.38 | | 0.39 | |
| PFF | US Preferred Stock Ishares ETF | 31.62 | 31.48 | 31.62 | 2.75M | 0.05 | | 0.16 | |
| PFG | Principal Financial Group Inc | 90.85 | 89.24 | 90.19 | 582.3K | -0.09 | | 0.10 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.35 | 58.71 | 59.35 | 2.2K | -0.17 | | 0.28 | |
| PFIS | Peoples Finl Svcs Company | 49.17 | 48.35 | 49.16 | 8.1K | 0.66 | | 1.36 | |
| PFM | Dividend Achievers Invesco ETF | 52.89 | 52.49 | 52.84 | 30.7K | 0.20 | | 0.39 | |
| PFOE | | 26.34 | 26.14 | 26.33 | 6.9K | 0.11 | | 0.44 | |
| PFSA | Profusa Inc | 0.0929 | 0.0860 | 0.0885 | 4.14M | -0.0057 | | 6.05 | |
| PFX | Phenixfin Corp Pr | 44.42 | 43.74 | 44.42 | 920 | 0.69 | | 1.58 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.81 | 23.74 | 23.81 | 1.1K | 0.07 | | 0.28 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.39 | 10.39 | 10.39 | 5.0K | -0.01 | | 0.13 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2101 | 0.2200 | 3.4K | 0.0198 | | 9.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.58 | 10.50 | 10.58 | 3.1K | 0.02 | | 0.19 | |
| PGC | Peapack Gladstone FI | 28.77 | 28.12 | 28.30 | 47.5K | -0.24 | | 0.84 | |
| PGEN | Precigen Inc | 4.590 | 4.095 | 4.135 | 5.6M | -0.455 | | 9.91 | |
| PGJ | Golden Dragon China Invesco ETF | 30.82 | 29.91 | 30.72 | 52.5K | 1.31 | | 4.46 | |
| PGNY | Progyny Inc | 28.63 | 27.03 | 28.43 | 1.23M | 1.44 | | 5.32 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.43 | 23.42 | 24.73 | 3.84M | -1.30 | | 4.99 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3664 | 0.3500 | 0.3500 | 13.6K | 0.0075 | | 2.19 | |
| PHAR | Pharming Group N.V. ADR | 19.05 | 18.52 | 18.59 | 37.2K | 0.07 | | 0.37 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.01 | 13.79 | 14.46 | 1.71M | -0.55 | | 3.63 | |
| PHIO | Phio Pharmaceuticals Corp | 1.190 | 1.120 | 1.190 | 227.9K | 0.030 | | 2.59 | |
| PHO | Water Resources Invesco ETF | 73.31 | 72.73 | 73.02 | 59.4K | 0.03 | | 0.04 | |
| PHOE | Phoenix Asia Holdings Limited | 16.20 | 14.54 | 15.99 | 1.8K | 0.97 | | 6.46 | |
| PHUN | Phunware Inc | 2.020 | 1.970 | 2.010 | 106.5K | 0.010 | | 0.50 | |
| PHVS | Pharvaris N.V. | 26.56 | 25.72 | 26.15 | 216.1K | 0.21 | | 0.81 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 212.0 | 201.5 | 203.3 | 400.0K | -5.8 | | 2.75 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.37 | 22.21 | 22.36 | 66.5K | 0.14 | | 0.61 | |
| PIE | DWA Emerging Markets Momentum Invesco | 25.10 | 24.75 | 25.01 | 8.4K | 0.18 | | 0.72 | |
| PIII | P3 Health Partners Inc | 3.310 | 2.950 | 2.950 | 12.8K | -0.300 | | 9.23 | |
| PIIIW | P3 Health Partners Inc WT | 0.0097 | 0.0080 | 0.0097 | 2.1K | 0.0000 | | 0.00 | |
| PIO | Global Water Invesco ETF | 46.01 | 45.75 | 45.86 | 10.6K | -0.06 | | 0.13 | |
| PIZ | DWA Developed Markets Momentum Invesco | 51.05 | 50.59 | 51.02 | 24.2K | 0.41 | | 0.81 | |
| PKBK | Parke Bancorp Inc | 25.14 | 24.75 | 24.77 | 18.7K | -0.25 | | 0.98 | |
| PKOH | Park Ohio Holdings Corp | 22.80 | 22.31 | 22.75 | 12.0K | 0.34 | | 1.52 | |
| PKW | Buyback Achievers Invesco ETF | 138.0 | 137.1 | 138.0 | 121.1K | -0.2 | | 0.16 | |
| PLAB | Photronics Inc | 33.84 | 32.26 | 33.68 | 566.2K | 0.37 | | 1.11 | |
| PLAY | | 17.88 | 17.04 | 17.71 | 622.6K | 0.40 | | 2.31 | |
| PLBC | Plumas Bancorp | 45.18 | 44.45 | 44.76 | 1.6K | 0.21 | | 0.47 | |
| PLBL | Polibeli Group Ltd Cl A | 10.53 | 10.53 | 10.53 | 151 | -0.27 | | 2.50 | |
| PLBY | Playboy Inc | 1.880 | 1.820 | 1.855 | 271.4K | 0.005 | | 0.27 | |
| PLCE | | 4.781 | 4.610 | 4.730 | 223.0K | -0.110 | | 2.28 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.50 | 10.43 | 10.47 | 559 | 0.03 | | 0.30 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3202 | 0.3202 | 0.3202 | 1.0K | -0.0298 | | 8.51 | |
| PLMR | Palomar Holdings Inc | 131.0 | 127.1 | 130.4 | 97.5K | 1.8 | | 1.39 | |
| PLPC | Preformed Line Prd | 246.4 | 232.4 | 243.3 | 125.1K | 9.2 | | 3.93 | |
| PLRX | Pliant Therapeutics Inc | 1.360 | 1.280 | 1.325 | 847.3K | 0.010 | | 0.76 | |
| PLRZ | Polyrizon Ltd | 13.72 | 11.60 | 13.72 | 64.3K | 0.95 | | 7.43 | |
| PLSE | Pulse Biosciences CS | 14.75 | 13.85 | 14.57 | 139.0K | 0.08 | | 0.55 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 14.54 | 13.90 | 14.19 | 14.2K | 0.28 | | 1.99 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.605 | 6.380 | 6.495 | 40.94M | -0.065 | | 0.99 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 27.10 | 25.82 | 26.42 | 87.3K | 0.59 | | 2.28 | |
| PLTK | Playtika Holding Corp | 3.650 | 3.545 | 3.615 | 847.9K | 0.000 | | 0.00 | |
| PLTR | Palantir Technologies Inc Cl A | 182.5 | 176.3 | 179.4 | 28.69M | 1.9 | | 1.07 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 76.67 | 71.71 | 74.08 | 1.01M | 1.55 | | 2.14 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 24.66 | 23.05 | 23.88 | 1.13M | -0.53 | | 2.17 | |
| PLUG | Plug Power Inc | 2.410 | 2.140 | 2.275 | 94.13M | 0.085 | | 3.88 | |
| PLUR | Pluri Inc | 3.200 | 3.020 | 3.020 | 8.3K | 0.080 | | 2.62 | |
| PLUS | Eplus Inc | 88.67 | 84.37 | 88.56 | 76.8K | 3.17 | | 3.71 | |
| PLUT | Plutus Financial Group Limited | 3.200 | 3.070 | 3.188 | 8.6K | -0.020 | | 0.62 | |
| PLXS | Plexus Corp | 160.8 | 156.3 | 160.4 | 94.0K | 2.7 | | 1.68 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 18.52 | 18.22 | 18.34 | 18.0K | 0.17 | | 0.93 | |
| PMAX | Powell Max Limited Cl A | 1.860 | 1.745 | 1.830 | 32.8K | 0.060 | | 3.45 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.09 | 49.96 | 50.00 | 52.5K | -0.05 | | 0.10 | |
| PMCB | Pharmacyte Biotech Inc | 0.9000 | 0.8144 | 0.8582 | 279.3K | 0.0165 | | 1.87 | |
| PMEC | Primech Holdings Ltd | 1.0500 | 0.9261 | 0.9897 | 25.3K | 0.0197 | | 2.03 | |
| PMN | Promis Neurosciences Inc | 8.749 | 8.190 | 8.210 | 11.3K | 0.080 | | 0.98 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.38 | 10.30 | 10.36 | 346.8K | 0.04 | | 0.39 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.70 | 10.70 | 10.70 | 100 | 0.10 | | 0.94 | |
| PMTRW | Perimeter Acquisition Corp I WT | 1.2900 | 0.8500 | 0.9551 | 132.4K | 0.1548 | | 19.34 | |
| PMTS | CPI Card Group | 13.90 | 13.20 | 13.73 | 35.9K | -0.08 | | 0.58 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.200 | 1.155 | 1.175 | 233.8K | -0.010 | | 0.85 | |
| PN | Skycorp Solar Group Limited | 0.8386 | 0.7800 | 0.8100 | 32.7K | 0.0129 | | 1.67 | |
| PNBK | Patriot Natl Bncp | 1.650 | 1.560 | 1.635 | 186.6K | -0.020 | | 1.20 | |
| PNFP | Pinnacle Finl Ptnrs | 96.81 | 94.70 | 95.21 | 1.14M | -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 | 54.42 | 53.97 | 54.25 | 25.0K | -0.02 | | 0.04 | |
| PNRG | Primeenergy Corp | 184.8 | 175.9 | 183.0 | 30.5K | 6.5 | | 3.68 | |
| PNTG | The Pennant Group Inc | 28.89 | 27.63 | 28.89 | 145.0K | 0.73 | | 2.60 | |
| POCI | Precision Optics Corp Inc | 4.155 | 4.090 | 4.120 | 9.7K | 0.040 | | 0.97 | |
| PODC | Podcastone Inc | 2.805 | 2.500 | 2.590 | 106.3K | -0.010 | | 0.38 | |
| PODD | Insulet Corp | 288.3 | 277.6 | 278.5 | 425.5K | -10.5 | | 3.63 | |
| POET | Poet Technologies Inc | 7.339 | 6.770 | 7.210 | 6.65M | -0.180 | | 2.44 | |
| POLA | Polar Power Inc | 2.280 | 1.970 | 2.020 | 132.8K | 0.090 | | 4.64 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.54 | 10.54 | 10.54 | 6.3K | 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 | 0.2900 | 0.2900 | 0.2900 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3228 | 0.2918 | 0.3199 | 377.5K | -0.0001 | | 0.03 | |
| PONY | Pony AI Inc ADR | 17.66 | 16.82 | 17.38 | 2.39M | 0.16 | | 0.93 | |
| POOL | Pool Corp | 260.4 | 254.8 | 258.5 | 1.16M | 6.2 | | 2.45 | |
| POWI | Power Integratn | 41.73 | 40.37 | 41.54 | 436.3K | 0.03 | | 0.07 | |
| POWL | Powell Inds Inc | 397.0 | 362.1 | 386.5 | 358.2K | 21.0 | | 5.76 | |
| POWW | Outdoor Holding Company | 1.950 | 1.850 | 1.910 | 406.0K | 0.080 | | 4.37 | |
| POWWP | Ammo Inc 8.75% Series A | 24.25 | 24.15 | 24.15 | 1.2K | -0.10 | | 0.39 | |
| PPBT | Purple Biotech Ltd ADR | 0.6973 | 0.6601 | 0.6800 | 64.5K | -0.0112 | | 1.62 | |
| PPC | | 40.41 | 38.29 | 40.06 | 816.7K | 1.27 | | 3.27 | |
| PPCB | Propanc Biopharma Inc | 0.4811 | 0.4530 | 0.4530 | 56.6K | -0.0091 | | 1.97 | |
| PPH | Vaneck Pharmaceutical ETF | 106.1 | 105.0 | 105.6 | 339.2K | 0.4 | | 0.37 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.64 | 19.49 | 19.58 | 13.0K | 0.21 | | 1.08 | |
| PPIH | Perma-Pipe International Holdings Inc | 33.00 | 31.69 | 32.10 | 97.4K | -0.18 | | 0.56 | |
| PPSI | Pioneer Power Solutions | 5.390 | 5.030 | 5.035 | 148.2K | -0.040 | | 0.79 | |
| PPTA | Perpetua Resources Corp | 31.11 | 29.98 | 31.05 | 1.77M | 1.37 | | 4.62 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.73 | 28.73 | 28.68 | 0 | 0.05 | | 0.19 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.57 | 29.42 | 29.53 | 30.5K | 0.03 | | 0.09 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.27 | 29.27 | 29.15 | 0 | 0.12 | | 0.41 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.94 | 28.94 | 28.88 | 0 | 0.05 | | 0.19 | |
| PRAA | Pra Group Inc | 17.37 | 16.60 | 16.70 | 127.2K | -0.85 | | 4.84 | |
| PRAX | Praxis Precision Medicines Inc | 283.0 | 266.9 | 275.9 | 384.5K | -12.7 | | 4.41 | |
| PRCH | Porch Group Inc | 9.970 | 9.415 | 9.700 | 678.5K | -0.270 | | 2.71 | |
| PRCT | Procept Biorobotics Corp | 32.87 | 31.06 | 31.32 | 755.7K | -1.50 | | 4.57 | |
| PRDO | Perdoceo Education Corp | 32.40 | 31.82 | 31.99 | 200.7K | -0.16 | | 0.50 | |
| PRE | Prenetics Global Limited Class A | 16.00 | 14.66 | 15.83 | 186.2K | 0.30 | | 1.93 | |
| PRENW | Prenetics Global Limited WT | 0.0289 | 0.0203 | 0.0285 | 3.3K | 0.0012 | | 4.40 | |
| PRFX | Painreform Ltd | 0.9242 | 0.7800 | 0.8028 | 638.1K | -0.0472 | | 5.55 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.51 | 47.98 | 48.46 | 96.8K | 0.21 | | 0.44 | |
| PRGS | Progress Software | 43.87 | 41.93 | 43.84 | 259.6K | 1.47 | | 3.47 | |
| PRHI | Presurance Holdings Inc | 0.6900 | 0.6320 | 0.6365 | 11.5K | -0.0446 | | 6.46 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.70 | 18.45 | 19.43 | 4.6K | 0.14 | | 0.73 | |
| PRLD | Prelude Therapeutics Inc | 2.670 | 2.100 | 2.200 | 1.41M | -0.430 | | 16.35 | |
| PRME | Prime Medicine Inc | 4.340 | 4.000 | 4.290 | 4.12M | 0.350 | | 8.88 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 25.17 | 25.05 | 25.15 | 12.5K | -0.01 | | 0.05 | |
| PRN | DWA Industrials Momentum Invesco ETF | 189.2 | 186.7 | 189.2 | 6.0K | 3.9 | | 2.11 | |
| PROF | Profound Medical Corp | 8.765 | 8.120 | 8.660 | 464.8K | 0.210 | | 2.49 | |
| PROK | Prokidney Corp | 2.365 | 2.250 | 2.350 | 501.4K | -0.010 | | 0.43 | |
| PROP | Prairie Operating CO | 1.935 | 1.770 | 1.895 | 1.67M | 0.085 | | 4.70 | |
| PROV | Provident Financial | 16.27 | 16.05 | 16.05 | 809 | -0.07 | | 0.44 | |
| PRPH | Prophase Labs Inc | 0.2250 | 0.1801 | 0.1850 | 506.4K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7525 | 0.7200 | 0.7436 | 220.1K | 0.0200 | | 2.78 | |
| PRPO | Precipio Inc | 26.06 | 24.23 | 26.06 | 2.9K | 1.29 | | 5.21 | |
| PRQR | Proqr Therapeutics | 1.790 | 1.630 | 1.675 | 637.1K | -0.090 | | 5.08 | |
| PRSO | Peraso Inc | 0.9689 | 0.9300 | 0.9442 | 250.5K | -0.0089 | | 0.94 | |
| PRTA | Prothena Corp | 9.160 | 8.650 | 8.905 | 452.7K | -0.280 | | 3.05 | |
| PRTC | Puretech Health Plc ADR | 17.85 | 17.65 | 17.85 | 898 | 0.25 | | 1.42 | |
| PRTH | Priority Techno Holdings Inc | 5.950 | 5.800 | 5.860 | 175.5K | -0.050 | | 0.85 | |
| PRTS | U.S. Auto Parts Netw | 0.5399 | 0.5020 | 0.5375 | 663.5K | 0.0181 | | 3.48 | |
| PRVA | Privia Health Group Inc | 23.46 | 22.81 | 23.43 | 259.0K | 0.38 | | 1.65 | |
| PRZO | Parazero Technologies Ltd | 1.310 | 1.205 | 1.310 | 2.43M | -0.070 | | 5.07 | |
| PSC | Resources Prospect Ltd | 60.43 | 59.83 | 60.39 | 73.4K | 0.05 | | 0.08 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.82 | 31.44 | 31.63 | 11.7K | 0.12 | | 0.38 | |
| PSCD | S&P Smallcap Consumer Discretionary | 114.4 | 114.0 | 114.4 | 630 | -0.2 | | 0.22 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.47 | 45.11 | 45.25 | 23.3K | -0.16 | | 0.35 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.11 | 59.03 | 59.05 | 2.2K | -0.28 | | 0.47 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.17 | 44.72 | 45.13 | 15.2K | -0.14 | | 0.30 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 161.6 | 160.3 | 161.6 | 2.2K | 0.7 | | 0.44 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 92.40 | 91.56 | 92.28 | 2.7K | 0.56 | | 0.61 | |
| PSCT | S&P Smallcap Information Technology | 60.64 | 59.34 | 60.56 | 47.4K | 0.77 | | 1.28 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.74 | 57.74 | 57.74 | 394 | 0.33 | | 0.56 | |
| PSEC | Prospect Capital Corp | 2.840 | 2.760 | 2.810 | 2.79M | 0.040 | | 1.45 | |
| PSET | Principal Price Setters ETF | 77.76 | 77.68 | 77.68 | 372 | -0.15 | | 0.19 | |
| PSHG | Performance Shipping Inc | 2.080 | 2.010 | 2.010 | 84.8K | -0.030 | | 1.47 | |
| PSIG | PS International Group Ltd | 4.350 | 4.280 | 4.280 | 5.1K | -0.050 | | 1.15 | |
| PSIX | Power Solutions International | 71.20 | 66.00 | 71.18 | 375.8K | 4.25 | | 6.36 | |
| PSKY | Paramount Skydance Corporation Cl B | 12.20 | 11.97 | 12.16 | 5.72M | 0.10 | | 0.83 | |
| PSL | DWA Consumer Staples Momentum Invesco | 104.8 | 104.7 | 104.7 | 1.4K | 0.9 | | 0.87 | |
| PSMT | Pricesmart Inc | 138.5 | 134.8 | 135.6 | 119.1K | 1.2 | | 0.89 | |
| PSNL | Personalis Inc | 8.700 | 7.870 | 8.575 | 906.3K | 0.470 | | 5.80 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 21.42 | 19.62 | 19.78 | 126.0K | -1.22 | | 5.81 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.800 | 4.100 | 4.100 | 7.9K | -0.560 | | 12.02 | |
| PSTR | Peakshares Sector Rotation ETF | 29.43 | 29.38 | 29.43 | 706 | 0.02 | | 0.08 | |
| PSTV | Plus Therapeutics Inc | 0.5130 | 0.4749 | 0.4900 | 8.66M | -0.0652 | | 11.74 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.05 | 34.05 | 34.05 | 440 | 0.35 | | 1.03 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0200 | 0.9850 | 1.0000 | 47.5K | 0.0100 | | 1.01 | |
| PTC | Ptc Inc | 172.0 | 170.3 | 171.4 | 402.8K | -0.1 | | 0.05 | |
| PTCT | Ptc Therapeutics | 78.98 | 71.15 | 77.56 | 1.95M | 0.06 | | 0.08 | |
| PTEN | Patterson-Uti Energy | 6.947 | 6.685 | 6.755 | 7.87M | -0.060 | | 0.88 | |
| PTF | DWA Technology Momentum Invesco ETF | 82.42 | 80.47 | 82.39 | 24.4K | 0.91 | | 1.12 | |
| PTGX | Protagonist Therapeutics Inc | 81.09 | 78.75 | 80.20 | 364.1K | 0.03 | | 0.04 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.38 | 47.91 | 48.87 | 17.2K | -0.70 | | 1.40 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.4800 | 0.4452 | 0.4497 | 46.7K | -0.0290 | | 6.05 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 27.88 | 26.09 | 26.98 | 1.94M | 0.58 | | 2.18 | |
| PTIX | Protagenic Therapeutics Inc | 0.6500 | 0.4735 | 0.5500 | 22.2K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0100 | 0.0023 | 0.0100 | 14.7K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1143 | 0.1058 | 0.1090 | 417.4K | 0.0047 | | 4.39 | |
| PTLO | | 5.435 | 5.090 | 5.260 | 5.31M | 0.250 | | 4.99 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.50 | 79.72 | 80.36 | 42.8K | 0.07 | | 0.09 | |
| PTON | Peloton Interactive Inc | 6.915 | 6.510 | 6.610 | 9.69M | -0.230 | | 3.36 | |
| PTRN | Pattern Group Inc Series A | 14.50 | 13.20 | 13.42 | 1.52M | -1.12 | | 7.71 | |
| PUBM | Pubmatic Inc Cl A | 8.655 | 8.170 | 8.585 | 401.8K | 0.210 | | 2.51 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.77 | 43.44 | 43.57 | 2.7K | 0.12 | | 0.27 | |
| PULM | Pulmatrix Inc | 2.578 | 2.230 | 2.411 | 18.8K | -0.010 | | 0.42 | |
| PURR | Hyperliquid Strategies Inc | 3.650 | 3.280 | 3.440 | 1.28M | -0.100 | | 2.82 | |
| PVLA | Palvella Therapeutics Inc | 100.6 | 90.9 | 100.5 | 93.8K | 8.1 | | 8.74 | |
| PWP | Perella Weinberg Partners | 19.57 | 18.39 | 19.52 | 348.5K | 0.68 | | 3.61 | |
| PWRD | Tcw Transform Systems ETF | 100.5 | 98.8 | 100.4 | 73.5K | 1.2 | | 1.20 | |
| PXI | DWA Energy Momentum Invesco ETF | 46.98 | 46.79 | 46.91 | 1.3K | -0.08 | | 0.17 | |
| PXLW | Pixelworks Inc | 6.570 | 6.350 | 6.450 | 26.7K | 0.070 | | 1.08 | |
| PXS | Pyxis Tankers | 3.050 | 2.913 | 2.913 | 61.5K | 0.070 | | 2.45 | |
| PY | Principal Shareholders Yield ETF | 52.94 | 52.70 | 52.94 | 8.7K | -0.11 | | 0.20 | |
| PYPD | Polypid Ltd | 4.760 | 4.550 | 4.650 | 52.0K | 0.010 | | 0.22 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.85 | 10.48 | 10.66 | 318.7K | -0.15 | | 1.39 | |
| PYPL | Paypal Holdings | 57.78 | 56.76 | 57.29 | 14.28M | -0.37 | | 0.64 | |
| PYXS | Pyxis Oncology Inc | 2.165 | 1.700 | 2.070 | 5.72M | 0.310 | | 17.61 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 122.3 | 122.3 | 122.3 | 962 | 2.3 | | 1.90 | |
| PZZA | | 38.94 | 37.00 | 38.11 | 902.4K | 0.83 | | 2.23 | |