| PAA | Plains All American Pipeline LP | 23.04 | 22.38 | 22.90 | 2.03M | 0.42 | | 1.87 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.910 | 9.910 | 9.910 | 7.1K | 0.000 | | 0.00 | |
| PAACU | Proem Acquisition Corp I Units | 10.07 | 10.05 | 10.06 | 28.5K | 0.03 | | 0.30 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3300 | 0.3300 | 0.3300 | 5.0K | 0.0100 | | 3.13 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.00 | 67.00 | 67.00 | 421 | -1.17 | | 1.73 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 76.65 | 76.65 | 76.65 | 100 | -0.91 | | 1.18 | |
| PACB | Pacific Biosciences | 1.260 | 1.120 | 1.130 | 8.35M | -0.090 | | 7.44 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.20 | 10.18 | 10.20 | 2.3K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.27 | 10.26 | 10.27 | 3.8K | -0.03 | | 0.29 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2100 | 0.2093 | 0.2100 | 3.7K | 0.0001 | | 0.05 | |
| PAGP | Plains Gp Holdings LP | 24.72 | 20.01 | 24.56 | 2.17M | 0.44 | | 1.82 | |
| PAHC | Phibro Anl Htlh A | 36.10 | 33.05 | 34.36 | 225.9K | -1.78 | | 4.92 | |
| PAL | Proficient Auto Logistics Inc | 5.345 | 4.910 | 4.915 | 397.8K | -0.360 | | 6.82 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 17.90 | 16.95 | 17.11 | 37.2K | -0.35 | | 2.00 | |
| PALI | Palisade Bio Inc | 1.860 | 1.760 | 1.835 | 1.61M | 0.020 | | 1.10 | |
| PALO | | 9.870 | 9.870 | 9.870 | 13.0K | 0.010 | | 0.10 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 843 | 0.04 | | 0.35 | |
| PALOW | | 0.3800 | 0.3800 | 0.3800 | 100 | 0.0400 | | 11.76 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 28.26 | 24.83 | 27.63 | 81.2K | 1.03 | | 3.88 | |
| PAMT | Pamt Corp | 11.40 | 10.29 | 10.47 | 3.4K | -0.82 | | 7.39 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 17.39 | 15.45 | 17.03 | 70.1K | 0.66 | | 4.06 | |
| PANL | Pangaea Logistics So | 8.480 | 8.075 | 8.185 | 916.2K | -0.080 | | 0.97 | |
| PANW | Palo Alto Networks Inc | 245.8 | 230.3 | 242.8 | 6.69M | 4.6 | | 1.94 | |
| PARK | Park Dental Partners Inc | 18.79 | 18.06 | 18.13 | 6.3K | 0.15 | | 0.83 | |
| PASG | Passage Bio Inc | 5.380 | 5.064 | 5.210 | 30.8K | -0.140 | | 2.61 | |
| PASW | Ping An Biomedical CO Ltd | 0.1600 | 0.1456 | 0.1488 | 226.2K | -0.0008 | | 0.54 | |
| PATK | Patrick Inds Inc | 93.64 | 91.00 | 91.24 | 144.3K | -2.95 | | 3.13 | |
| PATN | Patent Leaders ETF | 34.16 | 33.75 | 34.02 | 90.2K | -1.04 | | 2.97 | |
| PAVM | Pavmed Inc | 7.040 | 6.260 | 6.390 | 16.6K | 0.080 | | 1.24 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.145 | 1.100 | 1.130 | 14.8K | -0.010 | | 0.89 | |
| PAX | Patria Investments Ltd Cl A | 11.49 | 11.12 | 11.36 | 748.3K | -0.20 | | 1.73 | |
| PAYO | Payoneer Global Inc | 4.905 | 4.590 | 4.590 | 3.42M | -0.270 | | 5.54 | |
| PAYS | Paysign Inc | 5.890 | 5.440 | 5.620 | 342.0K | -0.170 | | 2.94 | |
| PAYX | Paychex Inc | 91.97 | 88.69 | 91.54 | 1.46M | 2.71 | | 3.05 | |
| PBEU | Portfolio European Banks Index ETF | 29.65 | 29.50 | 29.51 | 53.9K | -0.52 | | 1.73 | |
| PBFS | Pioneer Bancorp Inc | 14.73 | 14.67 | 14.73 | 4.6K | -0.12 | | 0.81 | |
| PBHC | Pathfinder Bcp MD | 13.50 | 13.00 | 13.49 | 6.2K | -0.01 | | 0.07 | |
| PBM | Psyence Biomedical Ltd | 5.780 | 4.800 | 4.950 | 104.7K | -0.130 | | 2.58 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0224 | 0.0204 | 0.0210 | 4.1K | -0.0011 | | 4.98 | |
| PBOG | Integrated Oil and Gas and Exploration | 33.82 | 33.28 | 33.82 | 41.5K | 0.74 | | 2.24 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.17 | 31.04 | 31.10 | 7.6K | -0.08 | | 0.26 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 41.64 | 41.04 | 41.64 | 2.1K | 0.61 | | 1.48 | |
| PBYI | Puma Biotechnology | 7.160 | 6.900 | 6.935 | 97.8K | -0.270 | | 3.76 | |
| PCAP | Procap Acquisition Corp Cl A | 10.24 | 10.24 | 10.24 | 1.9K | -0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.34 | 10.32 | 10.32 | 2.1K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3200 | 0.3200 | 0.3200 | 300 | -0.0300 | | 8.57 | |
| PCAR | Paccar Inc | 112.4 | 109.8 | 110.3 | 1.38M | -2.3 | | 2.02 | |
| PCB | Pcb Bancorp | 23.69 | 23.26 | 23.47 | 17.2K | -0.39 | | 1.64 | |
| PCLA | Picocela Inc ADR | 1.490 | 1.350 | 1.370 | 2.2K | -0.170 | | 11.04 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.88 | 49.46 | 49.88 | 29.2K | 0.00 | | 0.00 | |
| PCRX | Pacira Pharm Inc | 23.94 | 22.62 | 22.64 | 206.0K | -0.89 | | 3.78 | |
| PCSA | Processa Pharmaceuticals Inc | 3.140 | 2.860 | 3.000 | 46.4K | -0.110 | | 3.58 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.36 | 11.00 | 11.08 | 62.0K | -0.22 | | 1.95 | |
| PCT | Purecycle Technologies Inc | 12.94 | 11.70 | 12.60 | 4.73M | 0.20 | | 1.61 | |
| PCTTW | Purecycle Technologies Inc WT | 3.530 | 3.030 | 3.500 | 170.8K | 0.125 | | 3.70 | |
| PCTY | Paylocity Holdings Corp | 110.5 | 103.3 | 107.1 | 336.2K | 3.2 | | 3.07 | |
| PCVX | Vaxcyte Inc | 53.47 | 52.24 | 52.40 | 805.4K | -1.14 | | 2.13 | |
| PCYO | Pure Cycle Corp | 11.06 | 10.43 | 10.46 | 32.0K | -0.45 | | 4.12 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 37.26 | 36.64 | 37.11 | 702.2K | -0.55 | | 1.45 | |
| PDBC | Optimum Yield Diversified Commodity | 18.65 | 18.47 | 18.59 | 4.79M | 0.01 | | 0.05 | |
| PDC | Perpetuals.com Ltd ADR | 7.440 | 7.000 | 7.160 | 46.4K | 0.080 | | 1.13 | |
| PDD | Pdd Holdings Inc | 95.92 | 93.81 | 95.86 | 4.02M | 0.25 | | 0.26 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 18.50 | 17.78 | 18.50 | 13.5K | 0.00 | | 0.01 | |
| PDEX | Pro-Dex Inc | 62.00 | 57.73 | 59.42 | 6.7K | 0.62 | | 1.06 | |
| PDFS | Pdf Solutions Inc | 46.05 | 43.89 | 44.66 | 1.12M | -1.35 | | 2.93 | |
| PDLB | Ponce Financial Group Inc | 17.72 | 17.46 | 17.51 | 33.2K | -0.15 | | 0.85 | |
| PDP | DWA Momentum Invesco ETF | 141.0 | 139.7 | 139.8 | 16.1K | -3.1 | | 2.18 | |
| PDSB | Pds Biotechnology Corp | 1.500 | 1.330 | 1.345 | 841.0K | -0.090 | | 6.29 | |
| PDYN | Palladyne AI Corp | 6.690 | 6.270 | 6.435 | 819.9K | -0.210 | | 3.15 | |
| PDYNW | Palladyne AI Corp WT | 0.0556 | 0.0502 | 0.0556 | 18.1K | 0.0032 | | 6.11 | |
| PEBK | Peoples Bancorp NC | 40.64 | 39.75 | 40.04 | 6.8K | -0.36 | | 0.89 | |
| PEBO | Peoples Bancorp Inc | 33.40 | 32.77 | 33.02 | 69.3K | -0.32 | | 0.96 | |
| PECO | Phillips Edison & Company Inc | 39.80 | 39.19 | 39.30 | 487.7K | -0.43 | | 1.08 | |
| PEGA | Pegasystems Inc | 34.14 | 33.04 | 33.71 | 886.1K | 0.32 | | 0.96 | |
| PENG | Penguin Solutions Inc | 49.10 | 45.58 | 46.79 | 2.19M | -2.62 | | 5.30 | |
| PENN | Penn Entertainment Inc | 16.33 | 15.61 | 16.22 | 1.9M | 0.37 | | 2.34 | |
| PEP | Pepsico Inc | 150.5 | 148.2 | 149.1 | 2.9M | 0.5 | | 0.30 | |
| PEPG | Pepgen Inc | 1.670 | 1.530 | 1.540 | 639.2K | -0.100 | | 6.06 | |
| PEPS | Parametric Equity Plus ETF | 31.52 | 31.50 | 31.52 | 420 | -0.33 | | 1.04 | |
| PERI | Perion Network Ltd | 10.47 | 10.22 | 10.30 | 167.6K | -0.12 | | 1.15 | |
| PESI | Perma-Fix Envir | 10.540 | 8.550 | 9.755 | 1.11M | 0.585 | | 6.39 | |
| PETS | Petmed Express Inc | 2.270 | 2.220 | 2.270 | 18.2K | -0.020 | | 0.89 | |
| PETZ | Tdh Holdings Inc | 0.9899 | 0.9600 | 0.9600 | 873 | -0.0001 | | 0.01 | |
| PEY | High Yield Equity Dividend Achievers | 21.76 | 21.47 | 21.61 | 286.8K | -0.03 | | 0.15 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 95.63 | 95.63 | 95.63 | 265 | -0.87 | | 0.90 | |
| PFAI | Pinnacle Food Group Limited Cl A | 4.170 | 3.700 | 4.000 | 3.0K | 0.260 | | 6.95 | |
| PFBC | Preferred Bank LA | 91.28 | 89.75 | 90.46 | 40.8K | -0.78 | | 0.85 | |
| PFF | US Preferred Stock Ishares ETF | 31.44 | 31.23 | 31.24 | 2.89M | -0.37 | | 1.17 | |
| PFG | Principal Financial Group Inc | 102.5 | 98.6 | 100.5 | 569.1K | -0.2 | | 0.24 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.08 | 57.93 | 57.93 | 1.0K | -0.89 | | 1.52 | |
| PFIS | Peoples Finl Svcs Company | 58.08 | 55.93 | 56.28 | 19.3K | -1.37 | | 2.37 | |
| PFM | Dividend Achievers Invesco ETF | 54.49 | 54.21 | 54.21 | 58.7K | -0.33 | | 0.61 | |
| PFOE | Pathfinder Focused Opportunities ETF | 23.01 | 22.89 | 22.91 | 7.3K | -0.28 | | 1.20 | |
| PFSA | Profusa Inc | 0.4556 | 0.4127 | 0.4395 | 120.4K | 0.0157 | | 3.66 | |
| PFX | Phenixfin Corp Pr | 41.62 | 39.94 | 41.62 | 397 | 2.12 | | 5.37 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.90 | 23.90 | 23.90 | 307 | 0.00 | | 0.00 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.53 | 10.53 | 10.53 | 6.6K | -0.01 | | 0.05 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.1811 | 0.1811 | 24.2K | -0.0189 | | 9.45 | |
| PGC | Peapack Gladstone FI | 42.05 | 41.13 | 41.73 | 67.1K | -0.08 | | 0.19 | |
| PGEN | Precigen Inc | 4.630 | 4.360 | 4.420 | 2.67M | -0.180 | | 3.91 | |
| PGJ | Golden Dragon China Invesco ETF | 26.69 | 26.30 | 26.39 | 49.5K | -0.79 | | 2.90 | |
| PGNY | Progyny Inc | 23.29 | 22.57 | 23.26 | 464.0K | 0.38 | | 1.66 | |
| PGY | Pagaya Technologies Ltd Cl A | 13.65 | 13.02 | 13.54 | 2.14M | -0.06 | | 0.44 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0624 | 0.0603 | 0.0612 | 4.6K | 0.0021 | | 3.55 | |
| PHAR | Pharming Group N.V. ADR | 13.00 | 12.56 | 12.94 | 3.1K | -0.04 | | 0.31 | |
| PHAT | Phathom Pharmaceuticals Inc | 12.97 | 11.86 | 11.88 | 713.5K | -1.18 | | 9.04 | |
| PHIO | Phio Pharmaceuticals Corp | 1.130 | 1.050 | 1.080 | 217.2K | -0.050 | | 4.46 | |
| PHO | Water Resources Invesco ETF | 65.18 | 64.34 | 64.35 | 61.8K | -0.92 | | 1.42 | |
| PHOE | Phoenix Asia Holdings Limited | 14.17 | 12.50 | 12.63 | 19.9K | -1.08 | | 7.62 | |
| PHUN | Phunware Inc | 2.200 | 2.030 | 2.070 | 134.9K | -0.160 | | 7.17 | |
| PHVS | Pharvaris N.V. | 30.75 | 29.36 | 30.44 | 291.3K | -0.30 | | 0.98 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 143.0 | 138.0 | 138.7 | 189.0K | -5.9 | | 4.09 | |
| PICS | Pics N.V. | 11.46 | 10.11 | 10.50 | 1.13M | -1.05 | | 9.09 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.78 | 22.58 | 22.67 | 44.6K | -0.22 | | 0.96 | |
| PIE | DWA Emerging Markets Momentum Invesco | 30.87 | 30.42 | 30.54 | 32.5K | -1.13 | | 3.56 | |
| PIII | P3 Health Partners Inc | 14.35 | 4.71 | 11.35 | 52.25M | 7.26 | | 180.15 | |
| PIIIW | P3 Health Partners Inc WT | 0.2500 | 0.0045 | 0.0756 | 29.73M | 0.0674 | | 1465.22 | |
| PIO | Global Water Invesco ETF | 43.86 | 43.52 | 43.61 | 7.4K | -0.88 | | 1.97 | |
| PIZ | DWA Developed Markets Momentum Invesco | 56.52 | 55.74 | 55.97 | 52.6K | -1.79 | | 3.09 | |
| PKBK | Parke Bancorp Inc | 30.24 | 29.83 | 30.07 | 42.9K | -0.17 | | 0.56 | |
| PKOH | Park Ohio Holdings Corp | 30.86 | 29.27 | 30.63 | 33.5K | -0.22 | | 0.71 | |
| PKW | Buyback Achievers Invesco ETF | 135.2 | 134.2 | 134.4 | 7.9K | -0.9 | | 0.63 | |
| PLAB | Photronics Inc | 51.50 | 48.50 | 50.03 | 508.8K | -1.99 | | 3.83 | |
| PLAY | | 10.52 | 10.05 | 10.11 | 704.1K | -0.12 | | 1.17 | |
| PLBC | Plumas Bancorp | 51.59 | 50.97 | 51.20 | 18.2K | -0.28 | | 0.54 | |
| PLBL | Polibeli Group Ltd Cl A | 7.200 | 6.650 | 7.050 | 998 | 0.060 | | 0.86 | |
| PLBY | Playboy Inc | 1.420 | 1.320 | 1.335 | 1.37M | -0.070 | | 5.00 | |
| PLCE | | 3.325 | 3.220 | 3.250 | 45.6K | -0.070 | | 2.11 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.67 | 10.61 | 10.64 | 9.3K | 0.00 | | 0.00 | |
| PLMKU | Plum Acquisition Corp. IV | 10.70 | 10.70 | 10.70 | 100 | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6000 | 0.6000 | 0.6000 | 5.0K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 112.5 | 109.6 | 110.8 | 75.4K | 0.5 | | 0.45 | |
| PLPC | Preformed Line Prd | 357.0 | 338.3 | 347.4 | 72.5K | -6.6 | | 1.87 | |
| PLRX | Pliant Therapeutics Inc | 1.170 | 1.130 | 1.155 | 393.5K | -0.015 | | 1.29 | |
| PLRZ | Polyrizon Ltd | 15.50 | 14.42 | 14.81 | 18.6K | -0.22 | | 1.46 | |
| PLSE | Pulse Biosciences CS | 27.06 | 23.74 | 24.57 | 349.0K | -2.55 | | 9.41 | |
| PLSM | Pulsenmore Ltd | 5.280 | 4.300 | 4.585 | 39.8K | 0.195 | | 4.44 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.240 | 7.920 | 8.020 | 33.87M | -0.010 | | 0.12 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 12.92 | 11.95 | 12.62 | 214.7K | 0.04 | | 0.32 | |
| PLTK | Playtika Holding Corp | 3.720 | 3.570 | 3.575 | 506.4K | -0.120 | | 3.25 | |
| PLTR | Palantir Technologies Inc Cl A | 135.6 | 130.5 | 134.0 | 21.2M | 0.3 | | 0.19 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 36.35 | 33.60 | 35.49 | 1.51M | 0.12 | | 0.34 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 33.09 | 30.69 | 31.47 | 269.9K | -0.12 | | 0.38 | |
| PLUG | Plug Power Inc | 3.990 | 3.570 | 3.800 | 91.32M | -0.010 | | 0.26 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 32.46 | 26.11 | 29.25 | 92.3K | -0.53 | | 1.79 | |
| PLUR | Pluri Inc | 3.550 | 3.300 | 3.370 | 4.6K | -0.030 | | 0.88 | |
| PLUS | Eplus Inc | 85.31 | 83.05 | 83.12 | 73.7K | -2.27 | | 2.66 | |
| PLUT | Plutus Financial Group Limited | 3.210 | 2.940 | 3.100 | 7.0K | 0.190 | | 6.53 | |
| PLXS | Plexus Corp | 259.5 | 252.0 | 258.2 | 104.0K | -3.8 | | 1.43 | |
| PLYX | Polaryx Therapeutics Inc | 3.520 | 2.660 | 2.670 | 315.2K | -0.740 | | 21.70 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 10.16 | 10.09 | 10.11 | 2.0K | -0.18 | | 1.80 | |
| PMAX | Powell Max Limited Cl A | 3.350 | 2.850 | 3.130 | 76.4K | 0.100 | | 3.24 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.05 | 48.93 | 48.95 | 236.5K | -0.36 | | 0.73 | |
| PMCB | Pharmacyte Biotech Inc | 0.9690 | 0.7619 | 0.8044 | 462.3K | -0.1462 | | 15.38 | |
| PMEC | Primech Holdings Ltd | 0.8800 | 0.7351 | 0.7752 | 46.3K | -0.0889 | | 10.47 | |
| PMN | Promis Neurosciences Inc | 10.70 | 10.50 | 10.50 | 1.4K | -0.19 | | 1.80 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.30 | 10.30 | 10.34 | 0 | -0.04 | | 0.39 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.45 | 10.45 | 10.45 | 200 | -0.05 | | 0.48 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8999 | 0.5370 | 0.7700 | 26.2K | 0.1200 | | 18.46 | |
| PMTS | CPI Card Group | 16.89 | 16.04 | 16.85 | 37.3K | 0.63 | | 3.91 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.320 | 1.270 | 1.295 | 469.0K | -0.040 | | 3.01 | |
| PN | Skycorp Solar Group Limited | 5.380 | 4.202 | 4.310 | 60.4K | -0.120 | | 2.71 | |
| PNBK | Patriot Natl Bncp | 1.140 | 1.055 | 1.070 | 154.1K | -0.050 | | 4.46 | |
| PNFP | Pinnacle Finl Ptnrs | 95.56 | 92.87 | 94.02 | 869.2K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 48.31 | 47.69 | 48.04 | 32.4K | 0.08 | | 0.17 | |
| PNRG | Primeenergy Corp | 265.7 | 253.1 | 264.3 | 6.9K | 14.8 | | 5.84 | |
| PNTG | The Pennant Group Inc | 37.35 | 35.48 | 35.55 | 254.8K | -1.35 | | 3.66 | |
| POCI | Precision Optics Corp Inc | 4.928 | 4.500 | 4.860 | 111.4K | -0.010 | | 0.21 | |
| PODC | Podcastone Inc | 3.880 | 3.500 | 3.750 | 84.9K | 0.070 | | 1.94 | |
| PODD | Insulet Corp | 153.8 | 147.1 | 147.5 | 613.7K | -1.2 | | 0.82 | |
| POET | Poet Technologies Inc | 22.00 | 15.00 | 16.02 | 82.66M | -4.60 | | 22.36 | |
| POLA | Polar Power Inc | 1.740 | 1.510 | 1.645 | 148.2K | -0.040 | | 2.40 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.71 | 10.70 | 10.71 | 6.3K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.71 | 10.71 | 10.71 | 100 | -0.96 | | 8.23 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2400 | 0.2400 | 0.2400 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.1391 | 0.1022 | 0.1134 | 1.31M | -0.0039 | | 3.33 | |
| PONO | Pono Capital Corp Cl A | 9.860 | 9.860 | 9.860 | 6.9K | -0.010 | | 0.10 | |
| PONOR | | 0.2200 | 0.2000 | 0.2000 | 25.1K | -0.0001 | | 0.05 | |
| PONOU | Pono Capital Corp | 10.10 | 10.06 | 10.06 | 8.0K | 0.01 | | 0.10 | |
| PONY | Pony AI Inc ADR | 8.850 | 8.195 | 8.290 | 3.84M | -0.500 | | 5.69 | |
| POOL | Pool Corp | 178.3 | 172.7 | 175.4 | 533.8K | 0.1 | | 0.06 | |
| POWI | Power Integratn | 73.54 | 68.49 | 73.28 | 933.8K | 1.57 | | 2.19 | |
| POWL | Powell Inds Inc | 294.8 | 277.0 | 292.6 | 599.0K | -4.3 | | 1.46 | |
| POWW | Outdoor Holding Company | 1.970 | 1.905 | 1.920 | 283.0K | -0.030 | | 1.55 | |
| POWWP | Ammo Inc 8.75% Series A | 24.91 | 24.73 | 24.85 | 4.4K | -0.06 | | 0.24 | |
| PPBT | Purple Biotech Ltd ADR | 4.050 | 3.800 | 3.940 | 10.2K | 0.250 | | 6.78 | |
| PPC | | 28.41 | 27.38 | 27.56 | 611.3K | -0.29 | | 1.04 | |
| PPCB | Propanc Biopharma Inc | 0.0852 | 0.0635 | 0.0680 | 2.09M | -0.0051 | | 6.98 | |
| PPH | Vaneck Pharmaceutical ETF | 102.1 | 100.5 | 100.8 | 94.1K | -1.0 | | 0.94 | |
| PPHC | Public Policy Holding Company Inc | 11.74 | 11.11 | 11.43 | 70.4K | -0.18 | | 1.55 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 22.00 | 21.65 | 21.71 | 21.9K | -0.43 | | 1.95 | |
| PPIH | Perma-Pipe International Holdings Inc | 33.50 | 31.69 | 32.17 | 56.6K | -1.51 | | 4.51 | |
| PPSI | Pioneer Power Solutions | 4.100 | 3.780 | 4.010 | 177.7K | -0.180 | | 4.33 | |
| PPTA | Perpetua Resources Corp | 30.65 | 27.88 | 28.17 | 1.25M | -2.93 | | 9.42 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 31.73 | 31.73 | 31.77 | 0 | -0.05 | | 0.14 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 31.28 | 31.27 | 31.28 | 1.7K | -0.12 | | 0.37 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.87 | 30.87 | 30.87 | 100 | -0.04 | | 0.13 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 30.75 | 30.75 | 30.88 | 0 | -0.14 | | 0.44 | |
| PRAA | Pra Group Inc | 15.69 | 14.28 | 15.17 | 376.6K | 0.44 | | 2.99 | |
| PRAX | Praxis Precision Medicines Inc | 350.5 | 330.0 | 340.9 | 158.2K | -2.9 | | 0.85 | |
| PRCH | Porch Group Inc | 10.480 | 9.730 | 9.835 | 1.82M | -0.590 | | 5.66 | |
| PRCT | Procept Biorobotics Corp | 26.88 | 25.76 | 26.11 | 1.44M | -0.26 | | 0.99 | |
| PRDO | Perdoceo Education Corp | 35.09 | 33.79 | 33.99 | 223.9K | -1.02 | | 2.91 | |
| PRE | Prenetics Global Limited Class A | 17.74 | 15.30 | 15.54 | 314.5K | -1.98 | | 11.26 | |
| PRENW | Prenetics Global Limited WT | 0.0178 | 0.0178 | 0.0178 | 1.4K | -0.0001 | | 0.56 | |
| PRFX | Painreform Ltd | 1.610 | 1.500 | 1.540 | 20.1K | 0.000 | | 0.00 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.97 | 49.65 | 49.69 | 36.0K | -0.82 | | 1.63 | |
| PRGS | Progress Software | 27.96 | 25.90 | 27.82 | 278.2K | 1.01 | | 3.77 | |
| PRHI | Presurance Holdings Inc | 0.6700 | 0.6600 | 0.6700 | 15.9K | -0.0002 | | 0.03 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.58 | 17.58 | 17.58 | 100 | -0.13 | | 0.71 | |
| PRLD | Prelude Therapeutics Inc | 4.600 | 4.100 | 4.510 | 323.5K | 0.010 | | 0.22 | |
| PRME | Prime Medicine Inc | 3.240 | 2.930 | 2.945 | 2.57M | -0.200 | | 6.39 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 26.29 | 26.13 | 26.13 | 3.8K | -0.34 | | 1.29 | |
| PRN | DWA Industrials Momentum Invesco ETF | 242.8 | 238.2 | 240.3 | 20.5K | -7.7 | | 3.09 | |
| PROF | Profound Medical Corp | 7.240 | 6.855 | 6.970 | 43.8K | -0.230 | | 3.19 | |
| PROK | Prokidney Corp | 1.730 | 1.590 | 1.680 | 762.7K | -0.050 | | 2.92 | |
| PROP | Prairie Operating CO | 1.0300 | 0.8388 | 0.8650 | 6.68M | -0.1549 | | 15.34 | |
| PROV | Provident Financial | 17.12 | 16.91 | 17.06 | 2.2K | 0.01 | | 0.06 | |
| PRPH | Prophase Labs Inc | 0.1100 | 0.1041 | 0.1099 | 11.8K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.4499 | 0.4169 | 0.4218 | 390.1K | 0.0063 | | 1.51 | |
| PRPO | Precipio Inc | 28.00 | 24.61 | 26.42 | 22.7K | -2.56 | | 8.95 | |
| PRQR | Proqr Therapeutics | 1.669 | 1.570 | 1.590 | 343.2K | -0.060 | | 3.64 | |
| PRSO | Peraso Inc | 0.9987 | 0.9400 | 0.9702 | 683.9K | -0.0222 | | 2.22 | |
| PRTA | Prothena Corp | 9.860 | 9.460 | 9.750 | 325.7K | -0.100 | | 1.01 | |
| PRTC | Puretech Health Plc ADR | 17.70 | 17.57 | 17.57 | 999 | -0.57 | | 3.17 | |
| PRTH | Priority Techno Holdings Inc | 5.960 | 5.770 | 5.850 | 128.3K | -0.130 | | 2.17 | |
| PRTS | U.S. Auto Parts Netw | 0.7199 | 0.6765 | 0.6801 | 281.1K | 0.0050 | | 0.74 | |
| PRVA | Privia Health Group Inc | 23.44 | 22.83 | 22.95 | 438.5K | -0.29 | | 1.25 | |
| PRZO | Parazero Technologies Ltd | 0.5699 | 0.5231 | 0.5329 | 359.4K | -0.0189 | | 3.44 | |
| PSC | Resources Prospect Ltd | 63.49 | 62.92 | 63.04 | 69.0K | -1.03 | | 1.61 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.30 | 32.21 | 32.28 | 4.0K | -0.05 | | 0.14 | |
| PSCD | S&P Smallcap Consumer Discretionary | 101.1 | 101.1 | 103.7 | 0 | -2.6 | | 2.51 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 62.33 | 61.02 | 62.20 | 18.9K | 0.25 | | 0.40 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.48 | 60.20 | 60.20 | 341 | -1.02 | | 1.67 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.07 | 44.55 | 44.65 | 14.4K | -0.93 | | 2.05 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 167.0 | 165.4 | 165.6 | 17.0K | -3.8 | | 2.27 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 103.9 | 102.2 | 102.2 | 838 | -2.5 | | 2.42 | |
| PSCT | S&P Smallcap Information Technology | 79.34 | 77.29 | 78.74 | 32.8K | -1.02 | | 1.28 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 63.61 | 63.34 | 63.34 | 909 | -1.05 | | 1.64 | |
| PSEC | Prospect Capital Corp | 2.230 | 2.140 | 2.185 | 5.59M | 0.000 | | 0.00 | |
| PSET | Principal Price Setters ETF | 74.75 | 74.68 | 74.68 | 308 | -0.67 | | 0.89 | |
| PSHG | Performance Shipping Inc | 1.760 | 1.710 | 1.710 | 30.6K | -0.050 | | 2.84 | |
| PSIG | PS International Group Ltd | 7.450 | 7.180 | 7.290 | 2.04M | 0.100 | | 1.40 | |
| PSIX | Power Solutions International | 41.22 | 38.11 | 38.71 | 735.7K | -2.55 | | 6.17 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.230 | 9.810 | 9.895 | 12.76M | -0.220 | | 2.18 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.1 | 111.7 | 111.7 | 730 | -0.8 | | 0.74 | |
| PSMT | Pricesmart Inc | 160.6 | 157.4 | 159.3 | 90.1K | -0.5 | | 0.30 | |
| PSNL | Personalis Inc | 6.700 | 6.320 | 6.360 | 1.22M | -0.350 | | 5.22 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 22.08 | 20.28 | 22.00 | 47.1K | 0.98 | | 4.70 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.145 | 3.030 | 3.145 | 668 | 0.045 | | 1.45 | |
| PSTR | Peakshares Sector Rotation ETF | 30.62 | 30.42 | 30.42 | 444 | -0.36 | | 1.16 | |
| PSTV | Plus Therapeutics Inc | 5.760 | 5.050 | 5.250 | 138.5K | -0.510 | | 8.85 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 35.81 | 35.81 | 35.41 | 0 | 0.40 | | 1.12 | |
| PTACU | Porch Group Inc U | 9.950 | 9.930 | 9.930 | 8.04M | 9.930 | | ∞ | |
| PTC | Ptc Inc | 142.9 | 140.3 | 141.9 | 569.7K | 2.1 | | 1.47 | |
| PTCT | Ptc Therapeutics | 73.14 | 71.34 | 71.53 | 350.3K | -1.25 | | 1.72 | |
| PTEN | Patterson-Uti Energy | 12.43 | 12.06 | 12.41 | 4.45M | 0.30 | | 2.48 | |
| PTF | DWA Technology Momentum Invesco ETF | 123.4 | 118.2 | 119.7 | 54.2K | -4.1 | | 3.29 | |
| PTGX | Protagonist Therapeutics Inc | 104.4 | 101.7 | 102.4 | 156.1K | -3.4 | | 3.19 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 51.77 | 50.75 | 51.09 | 5.6K | -1.50 | | 2.85 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 13.42 | 12.40 | 13.10 | 3.33M | 0.04 | | 0.31 | |
| PTIX | Protagenic Therapeutics | 0.6499 | 0.6496 | 0.6499 | 600 | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0036 | 0.0035 | 0.0035 | 52.3K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 5.490 | 4.710 | 5.040 | 3.3K | -0.110 | | 2.14 | |
| PTLO | | 4.120 | 3.950 | 3.980 | 1.63M | -0.010 | | 0.25 | |
| PTNQ | Pacer Trendpilot 100 ETF | 86.17 | 85.28 | 85.45 | 20.0K | -1.28 | | 1.47 | |
| PTON | Peloton Interactive Inc | 5.390 | 5.062 | 5.290 | 8.41M | 0.110 | | 2.12 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.900 | 9.900 | 9.900 | 100 | 0.010 | | 0.10 | |
| PTORU | Praetorian Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 200 | 0.010 | | 0.10 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.3000 | 0.3000 | 0.3100 | 0 | -0.0100 | | 3.23 | |
| PTRN | Pattern Group Inc Series A | 16.91 | 15.90 | 16.51 | 979.7K | 0.25 | | 1.54 | |
| PUBM | Pubmatic Inc Cl A | 9.855 | 9.440 | 9.730 | 303.7K | 0.200 | | 2.10 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.85 | 45.97 | 46.14 | 3.0K | -1.04 | | 2.20 | |
| PULM | Pulmatrix Inc | 1.271 | 1.250 | 1.253 | 15.0K | -0.020 | | 1.57 | |
| PURR | Hyperliquid Strategies Inc | 7.220 | 6.540 | 6.990 | 10.88M | -0.150 | | 2.10 | |
| PVLA | Palvella Therapeutics Inc | 122.1 | 111.6 | 114.0 | 102.7K | -4.7 | | 3.98 | |
| PWP | Perella Weinberg Partners | 18.55 | 17.27 | 18.33 | 446.1K | -0.08 | | 0.43 | |
| PWRD | Tcw Transform Systems ETF | 115.5 | 111.3 | 111.7 | 70.1K | -2.5 | | 2.22 | |
| PXI | DWA Energy Momentum Invesco ETF | 60.71 | 59.85 | 60.71 | 10.0K | 0.93 | | 1.55 | |
| PXLW | Pixelworks Inc | 7.350 | 6.030 | 6.840 | 502.0K | 0.450 | | 7.05 | |
| PXS | Pyxis Tankers | 4.610 | 4.260 | 4.370 | 33.2K | 0.040 | | 0.93 | |
| PY | Principal Shareholders Yield ETF | 53.58 | 53.43 | 53.46 | 16.0K | -0.15 | | 0.29 | |
| PYPD | Polypid Ltd | 4.650 | 4.250 | 4.460 | 105.5K | 0.080 | | 1.83 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.750 | 5.535 | 5.540 | 320.5K | -0.169 | | 2.96 | |
| PYPL | Paypal Holdings | 45.23 | 44.38 | 44.39 | 6.91M | -0.63 | | 1.40 | |
| PYXS | Pyxis Oncology Inc | 2.350 | 1.950 | 2.275 | 839.5K | 0.070 | | 3.17 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 127.3 | 125.6 | 125.6 | 4.0K | -4.4 | | 3.40 | |
| PZZA | | 36.71 | 33.67 | 34.75 | 2.2M | 2.01 | | 6.14 | |