| PAA | Plains All American Pipeline LP | 26.85 | 25.96 | 26.63 | 3.31M | 0.73 | | 2.82 | |
| 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 | 0.5350 | 0.4700 | 0.4701 | 10.1K | -0.0349 | | 6.91 | |
| PAAI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.48 | 67.48 | 67.48 | 460 | -0.26 | | 0.39 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 78.70 | 78.69 | 78.70 | 200 | 0.03 | | 0.04 | |
| PACB | Pacific Biosciences | 2.130 | 1.970 | 2.105 | 4.61M | 0.050 | | 2.43 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.40 | 10.36 | 10.37 | 399.1K | 0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.44 | 10.36 | 10.43 | 53.4K | 0.00 | | 0.00 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.1199 | 0.0900 | 0.1199 | 15.8K | 0.0199 | | 19.90 | |
| PAGP | Plains Gp Holdings LP | 28.73 | 27.85 | 28.61 | 1.6M | 0.68 | | 2.42 | |
| PAHC | Phibro Anl Htlh A | 39.51 | 38.62 | 38.81 | 35.9K | -1.01 | | 2.54 | |
| PAL | Proficient Auto Logistics Inc | 2.800 | 2.680 | 2.710 | 212.0K | -0.010 | | 0.37 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 10.310 | 9.490 | 9.495 | 124.8K | -0.730 | | 7.15 | |
| PALI | Palisade Bio Inc | 1.400 | 1.280 | 1.325 | 964.4K | -0.020 | | 1.48 | |
| PALO | Paloma Acquisition Corp I Cl A | 10.03 | 10.03 | 10.03 | 573 | 0.05 | | 0.49 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 900 | 0.05 | | 0.50 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.2750 | 0.2600 | 0.2600 | 501 | 0.0000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 55.64 | 47.71 | 55.62 | 85.5K | 6.97 | | 14.31 | |
| PAMT | Pamt Corp | 11.22 | 10.54 | 10.57 | 12.3K | -0.60 | | 5.34 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 34.24 | 29.28 | 34.18 | 35.9K | 4.27 | | 14.28 | |
| PANL | Pangaea Logistics So | 7.960 | 7.670 | 7.940 | 194.1K | 0.160 | | 2.06 | |
| PANW | Palo Alto Networks Inc | 381.5 | 350.8 | 380.7 | 3.27M | 25.6 | | 7.22 | |
| PARA | Paramount Global Cl B | 0.4960 | 0.4212 | 0.4250 | 89.8K | -0.0451 | | 9.59 | |
| PARAW | Banzai International Inc WT | 0.0105 | 0.0087 | 0.0088 | 10.9K | -0.0007 | | 7.37 | |
| PARK | Park Dental Partners Inc | 20.50 | 19.55 | 19.86 | 8.0K | -0.39 | | 1.93 | |
| PASG | Passage Bio Inc | 3.630 | 3.345 | 3.370 | 18.9K | -0.140 | | 3.99 | |
| PASW | Ping An Biomedical CO Ltd | 6.224 | 3.070 | 4.270 | 192.4K | 4.626 | | 3452.24 | |
| PATK | Patrick Inds Inc | 70.55 | 66.57 | 68.87 | 290.8K | -1.41 | | 2.01 | |
| PATN | Patent Leaders ETF | 33.17 | 32.81 | 33.02 | 78.9K | -0.12 | | 0.36 | |
| PAVM | Pavmed Inc | 2.300 | 1.840 | 2.230 | 22.2K | 0.120 | | 5.85 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.890 | 2.450 | 2.540 | 8.2K | -0.190 | | 6.96 | |
| PAX | Patria Investments Ltd Cl A | 11.84 | 11.44 | 11.73 | 516.1K | -0.16 | | 1.34 | |
| PAXG | | 9.900 | 9.800 | 9.830 | 76.7K | 0.000 | | NaN | |
| PAXGR | | 0.2101 | 0.1900 | 0.2000 | 1.9M | 0.0000 | | NaN | |
| PAXGU | | 10.01 | 9.95 | 10.01 | 92.5K | 0.01 | | 0.05 | |
| PAYO | Payoneer Global Inc | 7.170 | 7.150 | 7.155 | 1.09M | -0.020 | | 0.28 | |
| PAYS | Paysign Inc | 15.63 | 14.46 | 14.91 | 439.9K | -0.29 | | 1.91 | |
| PAYX | Paychex Inc | 119.5 | 116.8 | 118.1 | 993.4K | -0.8 | | 0.65 | |
| PBCS | | 26.72 | 26.72 | 26.41 | 0 | 0.31 | | 1.16 | |
| PBEU | Portfolio European Banks Index ETF | 30.88 | 30.50 | 30.87 | 29.5K | -0.18 | | 0.58 | |
| PBFS | Pioneer Bancorp Inc | 18.30 | 18.03 | 18.16 | 3.3K | -0.17 | | 0.92 | |
| PBHC | Pathfinder Bcp MD | 16.72 | 16.72 | 16.72 | 937 | -0.49 | | 2.86 | |
| PBK | Powerbank Corporation | 0.2071 | 0.1850 | 0.1920 | 247.0K | -0.0066 | | 3.27 | |
| PBM | Psyence Biomedical Ltd | 4.290 | 4.060 | 4.130 | 10.2K | 0.045 | | 1.09 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0151 | 0.0151 | 0.0151 | 4.0K | -0.0010 | | 6.21 | |
| PBOG | Integrated Oil and Gas and Exploration | 39.16 | 38.23 | 39.11 | 38.1K | 1.10 | | 2.90 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.85 | 31.75 | 31.82 | 33.0K | 0.02 | | 0.06 | |
| 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 | 24.72 | 24.72 | 24.75 | 0 | -0.03 | | 0.12 | |
| PBUB | | 24.92 | 24.92 | 24.75 | 0 | 0.17 | | 0.67 | |
| PBWN | | 23.67 | 23.67 | 23.94 | 0 | -0.27 | | 1.15 | |
| PBYI | Puma Biotechnology | 11.50 | 10.91 | 11.03 | 387.3K | -0.24 | | 2.13 | |
| PCAP | Procap Acquisition Corp Cl A | 10.41 | 10.40 | 10.40 | 13.1K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.47 | 10.42 | 10.46 | 12.1K | -0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.2900 | 0.2832 | 0.2832 | 5.5K | -0.0256 | | 8.29 | |
| PCAR | Paccar Inc | 109.5 | 106.7 | 107.0 | 859.7K | -2.6 | | 2.40 | |
| PCB | Pcb Bancorp | 28.88 | 28.34 | 28.58 | 22.0K | -0.14 | | 0.49 | |
| PCLA | Picocela Inc ADR | 6.149 | 5.821 | 5.877 | 2.5K | -0.204 | | 3.35 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.03 | 49.96 | 50.02 | 40.4K | 0.00 | | 0.00 | |
| PCRX | Pacira Pharm Inc | 36.42 | 36.05 | 36.42 | 387.0K | 0.08 | | 0.22 | |
| PCSA | Processa Pharmaceuticals Inc | 1.900 | 1.710 | 1.840 | 30.1K | -0.050 | | 2.69 | |
| PCT | Purecycle Technologies Inc | 2.855 | 2.590 | 2.765 | 4.15M | -0.010 | | 0.36 | |
| PCTTU | Purecycle Technologies Inc | 3.340 | 3.030 | 3.340 | 2.6K | -0.280 | | 7.73 | |
| PCTTW | Purecycle Technologies Inc WT | 0.5000 | 0.4820 | 0.5000 | 800 | 0.0100 | | 2.04 | |
| PCTY | Paylocity Holdings Corp | 178.2 | 175.0 | 177.3 | 185.5K | -0.5 | | 0.27 | |
| PCVX | Vaxcyte Inc | 62.77 | 60.27 | 60.43 | 1.23M | -2.42 | | 3.85 | |
| PCYO | Pure Cycle Corp | 10.96 | 10.65 | 10.77 | 130.8K | 0.01 | | 0.09 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 37.35 | 37.20 | 37.22 | 141.2K | -0.05 | | 0.13 | |
| PDBC | Optimum Yield Diversified Commodity | 20.37 | 20.16 | 20.34 | 3.42M | 0.32 | | 1.60 | |
| PDC | Perpetuals.com Ltd ADR | 3.300 | 2.906 | 3.000 | 11.0K | -0.110 | | 3.64 | |
| PDD | Pdd Holdings Inc | 80.17 | 78.68 | 79.06 | 1.91M | -0.13 | | 0.16 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 11.02 | 10.84 | 10.85 | 3.0K | -0.07 | | 0.60 | |
| PDEX | Pro-Dex Inc | 63.21 | 60.64 | 61.88 | 27.0K | -0.16 | | 0.26 | |
| PDFS | Pdf Solutions Inc | 39.95 | 38.63 | 39.30 | 233.1K | -0.15 | | 0.38 | |
| PDLB | Ponce Financial Group Inc | 20.64 | 20.30 | 20.61 | 52.9K | 0.15 | | 0.73 | |
| PDP | DWA Momentum Invesco ETF | 134.6 | 132.4 | 133.9 | 32.3K | 0.3 | | 0.19 | |
| PDSB | Pds Biotechnology Corp | 1.200 | 1.060 | 1.110 | 2.59M | -0.050 | | 4.31 | |
| PDYN | Palladyne AI Corp | 3.800 | 3.475 | 3.680 | 497.6K | 0.050 | | 1.37 | |
| PDYNW | Palladyne AI Corp WT | 0.0076 | 0.0012 | 0.0012 | 3.05M | -0.0010 | | 45.45 | |
| PEBK | Peoples Bancorp NC | 44.23 | 42.43 | 43.46 | 15.5K | -0.42 | | 0.96 | |
| PEBO | Peoples Bancorp Inc | 38.39 | 37.78 | 38.20 | 251.6K | 0.01 | | 0.03 | |
| PECE | Peace Acquisition Corp | 10.03 | 10.02 | 10.03 | 74.9K | 0.01 | | 0.10 | |
| PECER | Peace Acquisition Corp Right | 0.3650 | 0.3600 | 0.3600 | 42.0K | 0.0020 | | 0.56 | |
| PECEU | Peace Acquisition Corp Units | 10.43 | 10.43 | 10.43 | 250 | 0.00 | | 0.00 | |
| PECEW | Peace Acquisition Corp WT | 0.0809 | 0.0809 | 0.0809 | 100 | 0.0307 | | 61.16 | |
| PECO | Phillips Edison & Company Inc | 38.54 | 38.03 | 38.36 | 762.1K | 0.07 | | 0.18 | |
| PEGA | Pegasystems Inc | 36.75 | 35.38 | 36.43 | 1.45M | -0.23 | | 0.63 | |
| PENG | Penguin Solutions Inc | 55.74 | 50.07 | 53.38 | 3.06M | 1.50 | | 2.89 | |
| PENN | Penn Entertainment Inc | 15.46 | 14.34 | 14.50 | 2.9M | -0.96 | | 6.21 | |
| PEP | Pepsico Inc | 138.5 | 134.7 | 135.8 | 4.07M | -3.1 | | 2.20 | |
| PEPG | Pepgen Inc | 2.810 | 2.440 | 2.515 | 1.03M | -0.180 | | 6.67 | |
| PEPS | Parametric Equity Plus ETF | 32.85 | 32.85 | 33.01 | 0 | -0.16 | | 0.48 | |
| PEPT | | 26.16 | 25.73 | 25.79 | 6.1K | -0.38 | | 1.45 | |
| PERI | Perion Network Ltd | 8.720 | 8.570 | 8.655 | 99.0K | -0.090 | | 1.03 | |
| PESI | Perma-Fix Envir | 12.37 | 12.06 | 12.13 | 112.5K | -0.18 | | 1.46 | |
| PETS | Petmed Express Inc | 1.265 | 1.170 | 1.237 | 264.6K | 0.040 | | 3.39 | |
| PETZ | Tdh Holdings Inc | 1.325 | 1.240 | 1.240 | 650 | -0.060 | | 4.62 | |
| PEY | High Yield Equity Dividend Achievers | 24.35 | 23.97 | 24.20 | 688.6K | -0.13 | | 0.53 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 97.92 | 97.92 | 97.92 | 100 | -1.82 | | 1.82 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.651 | 3.600 | 3.600 | 2.5K | -0.250 | | 6.83 | |
| PFBC | Preferred Bank LA | 108.8 | 103.4 | 106.4 | 131.0K | -1.9 | | 1.75 | |
| PFF | US Preferred Stock Ishares ETF | 28.84 | 28.68 | 28.76 | 2.89M | -0.04 | | 0.14 | |
| PFG | Principal Financial Group Inc | 109.3 | 107.2 | 108.6 | 585.7K | -1.5 | | 1.40 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.87 | 57.74 | 57.75 | 2.3K | -0.53 | | 0.91 | |
| PFIS | Peoples Finl Svcs Company | 71.15 | 68.15 | 70.67 | 8.8K | -0.25 | | 0.35 | |
| PFM | Dividend Achievers Invesco ETF | 57.44 | 57.26 | 57.31 | 5.6K | -0.42 | | 0.72 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.40 | 22.30 | 22.31 | 9.9K | -0.19 | | 0.83 | |
| PFSA | Profusa Inc | 1.0800 | 0.8206 | 0.8408 | 1.01M | -0.1809 | | 17.74 | |
| PFX | Phenixfin Corp Pr | 42.47 | 42.39 | 42.39 | 1.1K | -0.31 | | 0.71 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 24.03 | 24.00 | 24.00 | 6.7K | 0.00 | | 0.00 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.81 | 10.81 | 10.81 | 15.8K | 0.04 | | 0.37 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.1789 | 0.1789 | 0.1789 | 200 | -0.0103 | | 5.44 | |
| PGACU | Pantages Capital Acquisition Corporation | 11.09 | 10.89 | 10.89 | 300 | -0.02 | | 0.18 | |
| PGC | Peapack Gladstone FI | 45.60 | 44.79 | 45.42 | 45.4K | 0.24 | | 0.53 | |
| PGEN | Precigen Inc | 6.420 | 6.150 | 6.180 | 3.27M | -0.200 | | 3.13 | |
| PGJ | Golden Dragon China Invesco ETF | 21.30 | 21.11 | 21.12 | 14.6K | -0.19 | | 0.87 | |
| PGNY | Progyny Inc | 29.11 | 28.50 | 28.96 | 265.8K | -0.15 | | 0.52 | |
| PGY | Pagaya Technologies Ltd Cl A | 19.20 | 18.33 | 19.09 | 1.45M | -0.14 | | 0.70 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0125 | 0.0091 | 0.0100 | 43.7K | -0.0041 | | 29.08 | |
| PHAR | Pharming Group N.V. ADR | 11.45 | 10.76 | 11.20 | 18.8K | 0.53 | | 4.97 | |
| PHAT | Phathom Pharmaceuticals Inc | 6.900 | 5.015 | 5.725 | 3.87M | -1.270 | | 18.12 | |
| PHIO | Phio Pharmaceuticals Corp | 0.8999 | 0.8510 | 0.8551 | 26.3K | -0.0201 | | 2.30 | |
| PHO | Water Resources Invesco ETF | 72.22 | 71.42 | 72.04 | 38.2K | -0.25 | | 0.35 | |
| PHOE | Phoenix Asia Holdings Limited | 16.07 | 15.00 | 15.00 | 444 | -0.92 | | 5.78 | |
| PHUN | Phunware Inc | 2.000 | 1.940 | 1.950 | 50.0K | -0.010 | | 0.51 | |
| PHVS | Pharvaris N.V. | 32.12 | 30.25 | 31.46 | 439.7K | 0.73 | | 2.38 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 167.6 | 159.8 | 167.0 | 115.5K | 4.4 | | 2.69 | |
| PICS | Pics N.V. | 13.89 | 13.07 | 13.80 | 183.4K | 0.22 | | 1.62 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.66 | 22.48 | 22.60 | 18.2K | -0.13 | | 0.56 | |
| PIE | DWA Emerging Markets Momentum Invesco | 32.41 | 32.05 | 32.05 | 23.4K | 0.09 | | 0.27 | |
| PIII | P3 Health Partners Inc | 4.380 | 3.840 | 4.290 | 10.3K | -0.220 | | 5.05 | |
| PIIIW | P3 Health Partners Inc WT | 0.0098 | 0.0095 | 0.0095 | 3.0K | -0.0004 | | 4.04 | |
| PIO | Global Water Invesco ETF | 44.50 | 44.36 | 44.49 | 11.4K | -0.09 | | 0.19 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.54 | 48.01 | 48.30 | 21.0K | -0.61 | | 1.25 | |
| PKBK | Parke Bancorp Inc | 33.26 | 32.57 | 33.20 | 11.6K | -0.02 | | 0.06 | |
| PKOH | Park Ohio Holdings Corp | 44.72 | 42.39 | 42.85 | 55.0K | -0.42 | | 0.96 | |
| PKW | Buyback Achievers Invesco ETF | 151.3 | 149.5 | 150.2 | 13.2K | -1.4 | | 0.90 | |
| PLA | GraniteShares Autocallable Pltr ETF | 25.60 | 25.52 | 25.60 | 3.6K | 0.02 | | 0.06 | |
| PLAB | Photronics Inc | 28.50 | 27.40 | 28.12 | 404.6K | 0.25 | | 0.90 | |
| PLAY | | 7.450 | 6.920 | 6.960 | 1.46M | -0.500 | | 6.70 | |
| PLBC | Plumas Bancorp | 63.58 | 62.98 | 63.16 | 18.9K | -0.29 | | 0.46 | |
| PLBL | Polibeli Group Ltd Cl A | 5.560 | 5.320 | 5.470 | 141.8K | 0.115 | | 2.15 | |
| PLBY | Playboy Inc | 1.100 | 1.065 | 1.080 | 289.2K | -0.010 | | 0.91 | |
| PLCE | | 1.060 | 1.000 | 1.055 | 105.1K | 0.020 | | 1.94 | |
| PLCI | Pelican Acquisition II Corp | 9.910 | 9.900 | 9.900 | 400 | -0.020 | | 0.20 | |
| PLCIR | Pelican Acquisition II Corporation Right | 0.1500 | 0.1500 | 0.1500 | 200 | 0.0100 | | 7.14 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.62 | 10.62 | 10.62 | 250 | 0.00 | | 0.02 | |
| PLMKU | Plum Acquisition Corp. IV | 10.90 | 10.78 | 10.78 | 600 | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3501 | 0.3501 | 13.8K | -0.0199 | | 5.38 | |
| PLMR | Palomar Holdings Inc | 144.6 | 141.3 | 141.8 | 115.0K | -2.8 | | 1.90 | |
| PLPC | Preformed Line Prd | 337.5 | 319.1 | 329.3 | 30.2K | -2.4 | | 0.71 | |
| PLRX | Pliant Therapeutics Inc | 0.8790 | 0.8310 | 0.8677 | 426.0K | -0.0017 | | 0.20 | |
| PLRZ | Polyrizon Ltd | 9.370 | 8.725 | 8.725 | 12.0K | 0.005 | | 0.05 | |
| PLSE | Pulse Biosciences CS | 55.00 | 51.47 | 52.97 | 290.4K | 0.34 | | 0.65 | |
| PLSM | Pulsenmore Ltd | 1.800 | 1.690 | 1.750 | 11.0K | -0.010 | | 0.56 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 4.646 | 4.490 | 4.510 | 23.71M | -0.020 | | 0.44 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 21.40 | 20.05 | 21.35 | 24.1K | 0.07 | | 0.35 | |
| PLTK | Playtika Holding Corp | 2.080 | 2.010 | 2.070 | 1.22M | 0.005 | | 0.24 | |
| PLTR | Palantir Technologies Inc Cl A | 197.5 | 190.6 | 196.7 | 8.51M | 0.6 | | 0.29 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 61.38 | 57.37 | 60.94 | 206.8K | 0.32 | | 0.53 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.290 | 6.810 | 6.860 | 4.56M | -0.020 | | 0.29 | |
| PLUG | Plug Power Inc | 1.390 | 1.340 | 1.375 | 22.38M | 0.000 | | 0.00 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 3.030 | 2.800 | 2.940 | 21.1K | -0.051 | | 1.68 | |
| PLUR | Pluri Inc | 1.2400 | 0.9650 | 0.9900 | 63.7K | -0.0200 | | 1.98 | |
| PLUS | Eplus Inc | 96.18 | 94.57 | 95.39 | 47.1K | -0.79 | | 0.82 | |
| PLUT | Plutus Financial Group Limited | 2.000 | 1.830 | 1.840 | 11.6K | -0.050 | | 2.65 | |
| PLXS | Plexus Corp | 225.9 | 216.0 | 216.8 | 113.2K | -3.8 | | 1.72 | |
| PLYX | Polaryx Therapeutics Inc | 1.900 | 1.840 | 1.880 | 39.2K | -0.090 | | 4.64 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 7.990 | 7.920 | 7.990 | 4.8K | -0.071 | | 0.88 | |
| PMA | Ming Shing Group Holdings Limited | 1.275 | 1.270 | 1.270 | 2.5K | -0.015 | | 1.17 | |
| PMAX | Powell Max Limited Cl A | 0.5433 | 0.4681 | 0.5285 | 193.9K | 0.0534 | | 11.11 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 47.17 | 47.01 | 47.03 | 389.3K | -0.10 | | 0.22 | |
| PMCB | Pharmacyte Biotech Inc | 0.3998 | 0.3418 | 0.3563 | 39.5K | 0.0052 | | 1.49 | |
| PMEC | Primech Holdings Ltd | 0.4400 | 0.3827 | 0.4000 | 18.5K | -0.0060 | | 1.48 | |
| PMN | Promis Neurosciences Inc | 8.800 | 8.240 | 8.510 | 6.9K | -0.640 | | 7.13 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.45 | 10.45 | 10.45 | 7.8K | 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 | 27.32 | 26.54 | 26.91 | 68.1K | -0.49 | | 1.79 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.330 | 1.255 | 1.275 | 157.1K | -0.035 | | 2.68 | |
| PN | Skycorp Solar Group Limited | 2.320 | 2.220 | 2.280 | 29.4K | 0.020 | | 0.88 | |
| PNBK | Patriot Natl Bncp | 0.8398 | 0.7950 | 0.8300 | 39.6K | 0.0238 | | 2.98 | |
| PNFP | Pinnacle Finl Ptnrs | 102.1 | 100.0 | 100.4 | 1.7M | -0.4 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 51.84 | 51.52 | 51.52 | 14.3K | -0.47 | | 0.90 | |
| PNRG | Primeenergy Corp | 215.9 | 202.0 | 215.9 | 18.5K | 13.6 | | 6.74 | |
| PNTG | The Pennant Group Inc | 42.25 | 41.73 | 41.89 | 120.5K | -0.35 | | 0.83 | |
| POCI | Precision Optics Corp Inc | 4.540 | 4.230 | 4.330 | 14.2K | 0.100 | | 2.36 | |
| PODC | Podcastone Inc | 1.820 | 1.570 | 1.740 | 51.0K | 0.130 | | 7.93 | |
| PODD | Insulet Corp | 149.7 | 145.0 | 149.0 | 322.5K | 0.9 | | 0.60 | |
| POET | Poet Technologies Inc | 5.520 | 5.260 | 5.470 | 3.98M | 0.130 | | 2.44 | |
| POLA | Polar Power Inc | 0.8099 | 0.7280 | 0.7499 | 204.2K | -0.0198 | | 2.54 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.73 | 10.70 | 10.73 | 111.6K | 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 | 0.0902 | 0.0806 | 0.0806 | 5.0K | -0.0194 | | 19.40 | |
| POM | Pomdoctor Ltd | 1.870 | 1.160 | 1.175 | 1.14M | -0.860 | | 42.36 | |
| PONO | Pono Capital Corp Cl A | 10.02 | 10.02 | 10.04 | 0 | -0.02 | | 0.20 | |
| PONOR | Pono Capital Four Inc Rights | 0.1901 | 0.1901 | 0.1901 | 100 | 0.0000 | | 0.00 | |
| PONY | Pony AI Inc ADR | 5.230 | 4.950 | 5.140 | 1.63M | 0.120 | | 2.39 | |
| POOL | Pool Corp | 200.7 | 192.1 | 199.0 | 767.8K | 1.9 | | 0.95 | |
| POWI | Power Integratn | 47.81 | 45.95 | 46.97 | 411.1K | -0.14 | | 0.30 | |
| POWL | Powell Inds Inc | 153.9 | 143.3 | 150.8 | 505.8K | 0.2 | | 0.16 | |
| POWW | Outdoor Holding Company | 2.505 | 2.389 | 2.450 | 708.2K | 0.080 | | 3.36 | |
| POWWP | Ammo Inc 8.75% Series A | 23.76 | 23.51 | 23.76 | 1.6K | -0.04 | | 0.18 | |
| PPBT | Purple Biotech Ltd ADR | 1.090 | 0.930 | 1.080 | 21.8K | 0.030 | | 2.86 | |
| PPC | | 28.19 | 27.42 | 28.13 | 399.7K | 0.04 | | 0.14 | |
| PPCB | Propanc Biopharma Inc | 0.2849 | 0.2505 | 0.2800 | 206.1K | 0.0060 | | 2.19 | |
| PPH | Vaneck Pharmaceutical ETF | 117.0 | 114.5 | 114.9 | 80.5K | -2.1 | | 1.80 | |
| PPHC | Public Policy Holding Company Inc | 10.095 | 9.610 | 9.780 | 87.8K | -0.150 | | 1.51 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.75 | 19.59 | 19.73 | 67.5K | -0.03 | | 0.13 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.75 | 28.00 | 28.62 | 28.9K | 0.13 | | 0.46 | |
| PPLI | Iac Inc | 39.56 | 38.48 | 38.52 | 404.9K | -1.08 | | 2.73 | |
| PPSI | Pioneer Power Solutions | 2.490 | 2.330 | 2.480 | 32.7K | 0.120 | | 5.15 | |
| PPTA | Perpetua Resources Corp | 17.23 | 16.38 | 16.43 | 1.11M | -0.82 | | 4.75 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 32.73 | 32.73 | 32.73 | 5.6K | 0.17 | | 0.51 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 32.38 | 32.36 | 32.36 | 8.5K | 0.17 | | 0.51 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.78 | 30.78 | 30.78 | 8.0K | 0.15 | | 0.48 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 31.63 | 31.55 | 31.56 | 8.4K | 0.14 | | 0.45 | |
| PRAA | Pra Group Inc | 19.80 | 18.91 | 19.08 | 243.3K | -0.89 | | 4.43 | |
| PRAX | Praxis Precision Medicines Inc | 260.8 | 250.8 | 252.8 | 237.1K | -6.0 | | 2.30 | |
| PRCH | Porch Group Inc | 18.29 | 17.50 | 17.73 | 678.8K | -0.21 | | 1.17 | |
| PRCT | Procept Biorobotics Corp | 20.12 | 18.75 | 19.95 | 372.2K | -0.07 | | 0.35 | |
| PRDO | Perdoceo Education Corp | 33.92 | 33.43 | 33.88 | 183.5K | 0.08 | | 0.24 | |
| PRE | Prenetics Global Limited Class A | 17.85 | 16.81 | 17.40 | 118.9K | 0.78 | | 4.71 | |
| PRENW | Prenetics Global Limited WT | 0.0099 | 0.0099 | 0.0099 | 3.5K | -0.0008 | | 7.48 | |
| PRFX | Painreform Ltd | 0.7990 | 0.6925 | 0.7390 | 50.6K | 0.0199 | | 2.76 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 52.87 | 52.34 | 52.76 | 62.4K | -0.15 | | 0.28 | |
| PRGS | Progress Software | 46.51 | 45.28 | 46.44 | 145.1K | 0.47 | | 1.02 | |
| PRHI | Presurance Holdings Inc | 7.240 | 6.870 | 6.970 | 53.1K | -0.150 | | 2.11 | |
| PRHIZ | Presurance Holdings Inc Pfd | 26.29 | 23.10 | 25.17 | 5.7K | 0.77 | | 3.16 | |
| PRLD | Prelude Therapeutics Inc | 3.690 | 3.410 | 3.630 | 210.0K | 0.030 | | 0.83 | |
| PRME | Prime Medicine Inc | 3.775 | 3.380 | 3.680 | 4.0M | -0.060 | | 1.61 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 28.30 | 28.14 | 28.21 | 3.1K | -0.09 | | 0.33 | |
| PRN | DWA Industrials Momentum Invesco ETF | 193.9 | 191.7 | 193.8 | 76.0K | 1.3 | | 0.67 | |
| PROF | Profound Medical Corp | 5.790 | 5.540 | 5.570 | 104.3K | -0.200 | | 3.47 | |
| PROK | Prokidney Corp | 1.450 | 1.370 | 1.395 | 424.0K | -0.020 | | 1.40 | |
| PROP | Prairie Operating CO | 0.4000 | 0.3600 | 0.3921 | 1.2M | 0.0182 | | 4.90 | |
| PROV | Provident Financial | 18.20 | 18.15 | 18.20 | 4.5K | 0.01 | | 0.05 | |
| PRPH | Prophase Labs Inc | 0.0092 | 0.0092 | 0.0092 | 100 | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 2.660 | 2.400 | 2.660 | 8.8K | 0.130 | | 5.14 | |
| PRPO | Precipio Inc | 20.65 | 19.95 | 20.02 | 6.3K | -0.60 | | 2.91 | |
| PRQR | Proqr Therapeutics | 1.360 | 1.240 | 1.275 | 1.68M | -0.040 | | 3.01 | |
| PRSO | Peraso Inc | 0.4000 | 0.3560 | 0.3705 | 887.1K | -0.0176 | | 4.44 | |
| PRTA | Prothena Corp | 8.268 | 7.930 | 8.200 | 241.5K | -0.050 | | 0.61 | |
| PRTH | Priority Techno Holdings Inc | 7.828 | 7.810 | 7.810 | 403.5K | 0.000 | | 0.00 | |
| PRTS | U.S. Auto Parts Netw | 7.990 | 7.730 | 7.860 | 27.5K | -0.050 | | 0.63 | |
| PRVA | Privia Health Group Inc | 22.88 | 22.39 | 22.42 | 291.2K | -0.48 | | 2.08 | |
| PRZO | Parazero Technologies Ltd | 0.5299 | 0.4890 | 0.5030 | 102.3K | -0.0073 | | 1.45 | |
| PSC | Resources Prospect Ltd | 68.01 | 67.34 | 67.83 | 205.9K | -0.03 | | 0.04 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 36.15 | 35.49 | 35.59 | 13.7K | -0.62 | | 1.72 | |
| PSCD | S&P Smallcap Consumer Discretionary | 110.0 | 110.0 | 109.2 | 0 | 0.9 | | 0.80 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 59.31 | 57.11 | 58.94 | 23.1K | 1.88 | | 3.30 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 62.73 | 62.43 | 62.63 | 716 | -0.29 | | 0.46 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 54.09 | 53.45 | 53.99 | 9.9K | -0.29 | | 0.54 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 160.7 | 158.2 | 160.7 | 3.2K | -0.5 | | 0.30 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 91.57 | 90.54 | 91.57 | 1.7K | 0.08 | | 0.09 | |
| PSCT | S&P Smallcap Information Technology | 78.24 | 77.10 | 77.75 | 13.7K | 0.65 | | 0.84 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 61.00 | 60.81 | 60.86 | 523 | -0.27 | | 0.45 | |
| PSEC | Prospect Capital Corp | 1.520 | 1.470 | 1.475 | 4.51M | -0.010 | | 0.67 | |
| PSET | Principal Price Setters ETF | 80.08 | 79.88 | 80.03 | 2.1K | 0.26 | | 0.33 | |
| PSHG | Performance Shipping Inc | 1.650 | 1.610 | 1.610 | 31.1K | 0.005 | | 0.31 | |
| PSIG | PS International Group Ltd | 4.860 | 4.400 | 4.680 | 1.67M | 0.270 | | 6.07 | |
| PSIX | Power Solutions International | 47.19 | 43.20 | 45.54 | 439.7K | -1.54 | | 3.26 | |
| PSL | DWA Consumer Staples Momentum Invesco | 115.3 | 113.9 | 113.9 | 400 | -1.8 | | 1.51 | |
| PSMT | Pricesmart Inc | 171.3 | 167.0 | 171.0 | 73.0K | -0.6 | | 0.37 | |
| PSNL | Personalis Inc | 15.89 | 15.67 | 15.85 | 861.1K | 0.03 | | 0.19 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 3.730 | 3.420 | 3.720 | 100.5K | 0.100 | | 2.80 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.259 | 3.090 | 3.135 | 5.3K | -0.145 | | 4.42 | |
| PSQL | | 5.810 | 5.560 | 5.585 | 174.9K | -0.090 | | 1.59 | |
| PSQLW | | 1.0080 | 0.9600 | 0.9600 | 7.7K | 0.0651 | | 7.27 | |
| PSTR | Peakshares Sector Rotation ETF | 31.29 | 31.18 | 31.18 | 2.0K | -0.19 | | 0.62 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 47.69 | 46.95 | 47.69 | 300 | 1.80 | | 3.87 | |
| 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 | 194.3 | 193.8 | 193.8 | 1.01M | -0.2 | | 0.10 | |
| PTCT | Ptc Therapeutics | 63.49 | 59.97 | 60.56 | 343.9K | -2.45 | | 3.89 | |
| PTEN | Patterson-Uti Energy | 12.16 | 11.32 | 11.97 | 3.8M | 0.63 | | 5.56 | |
| PTF | DWA Technology Momentum Invesco ETF | 105.9 | 103.2 | 105.7 | 37.2K | 2.6 | | 2.50 | |
| PTGX | Protagonist Therapeutics Inc | 139.9 | 135.0 | 138.4 | 163.5K | -1.1 | | 0.79 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 58.69 | 58.02 | 58.50 | 17.9K | -0.39 | | 0.67 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 22.92 | 21.34 | 22.76 | 1.19M | 0.08 | | 0.35 | |
| PTIX | Protagenic Therapeutics | 0.7199 | 0.7199 | 0.7199 | 800 | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 10.000 | 8.910 | 9.450 | 101.1K | 0.170 | | 1.86 | |
| PTLO | | 4.460 | 4.180 | 4.205 | 1.22M | -0.300 | | 6.65 | |
| PTNQ | Pacer Trendpilot 100 ETF | 85.44 | 84.56 | 84.92 | 23.8K | 0.00 | | 0.00 | |
| PTON | Peloton Interactive Inc | 5.460 | 5.212 | 5.385 | 4.53M | -0.090 | | 1.65 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.984 | 9.980 | 9.980 | 10.4K | 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 | 0.2632 | 0.2500 | 0.2500 | 2.2K | -0.0357 | | 12.50 | |
| PTRN | Pattern Group Inc Series A | 16.70 | 16.11 | 16.18 | 586.5K | -0.34 | | 2.06 | |
| PUBM | Pubmatic Inc Cl A | 17.63 | 16.86 | 17.23 | 125.8K | 0.07 | | 0.41 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.54 | 43.37 | 43.37 | 4.6K | -0.32 | | 0.74 | |
| PUL | GraniteShares 2X Long P Daily ETF | 54.00 | 50.50 | 52.78 | 3.5K | 1.77 | | 3.51 | |
| PULM | Pulmatrix Inc | 1.483 | 1.400 | 1.460 | 7.3K | 0.060 | | 4.23 | |
| PUR | Defiance Daily Target 2X Long Purr ETF | 16.25 | 14.98 | 15.56 | 24.9K | 0.39 | | 2.60 | |
| PURR | Hyperliquid Strategies Inc | 8.995 | 8.550 | 8.770 | 6.62M | 0.100 | | 1.15 | |
| PUSA | Aureus Greenway Holdings Inc | 1.990 | 1.890 | 1.970 | 337.6K | 0.000 | | 0.00 | |
| PVLA | Palvella Therapeutics Inc | 126.4 | 121.3 | 125.2 | 74.9K | -1.3 | | 1.02 | |
| PWCM | Lm Funding America Inc | 0.6700 | 0.6004 | 0.6030 | 39.8K | 0.0059 | | 0.97 | |
| PWP | Perella Weinberg Partners | 12.67 | 12.29 | 12.37 | 346.2K | -0.38 | | 2.98 | |
| PWRD | Tcw Transform Systems ETF | 95.14 | 93.30 | 94.46 | 83.0K | -0.68 | | 0.72 | |
| PWRL | Powerlaw Corp | 12.19 | 11.56 | 11.91 | 136.2K | -0.06 | | 0.50 | |
| PXI | DWA Energy Momentum Invesco ETF | 66.45 | 65.95 | 66.28 | 3.1K | 1.62 | | 2.51 | |
| PXLW | Pixelworks Inc | 5.370 | 5.263 | 5.370 | 19.4K | 0.080 | | 1.50 | |
| PXS | Pyxis Tankers | 7.840 | 7.250 | 7.447 | 36.7K | 0.105 | | 1.44 | |
| PY | Principal Shareholders Yield ETF | 58.66 | 58.39 | 58.59 | 5.9K | -0.46 | | 0.78 | |
| PYPD | Polypid Ltd | 5.240 | 5.110 | 5.240 | 86.0K | 0.120 | | 2.34 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 8.165 | 7.990 | 8.030 | 30.0K | -0.158 | | 1.93 | |
| PYPL | Paypal Holdings | 57.57 | 56.82 | 57.01 | 3.7M | -0.52 | | 0.90 | |
| PYXS | Pyxis Oncology Inc | 1.710 | 1.630 | 1.660 | 551.5K | -0.030 | | 1.75 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 110.8 | 109.7 | 110.8 | 406 | -0.4 | | 0.33 | |
| PZZA | | 18.67 | 17.70 | 18.10 | 1.22M | -0.56 | | 3.00 | |