| PAA | Plains All American Pipeline LP | 17.84 | 17.47 | 17.60 | 4.19M | 0.00 | | 0.00 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 65.13 | 65.13 | 64.60 | 0 | 0.52 | | 0.81 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.47 | 73.02 | 73.47 | 4.9K | 0.08 | | 0.11 | |
| PACB | Pacific Biosciences | 2.446 | 2.160 | 2.170 | 7.11M | -0.200 | | 8.44 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.09 | 10.10 | 194.6K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.17 | 10.18 | 0 | -0.01 | | 0.10 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2763 | 0.2600 | 0.2600 | 15.9K | -0.0163 | | 5.90 | |
| PAGP | Plains Gp Holdings LP | 18.94 | 18.60 | 18.75 | 1.69M | 0.04 | | 0.19 | |
| PAHC | Phibro Anl Htlh A | 41.62 | 39.93 | 40.76 | 228.5K | 0.89 | | 2.23 | |
| PAL | Proficient Auto Logistics Inc | 10.37 | 9.94 | 10.23 | 191.0K | 0.17 | | 1.69 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.42 | 23.20 | 23.42 | 1.3K | 0.35 | | 1.52 | |
| PALI | Palisade Bio Inc | 2.270 | 2.115 | 2.200 | 8.89M | 0.100 | | 4.76 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.82 | 19.06 | 19.41 | 22.5K | -0.54 | | 2.68 | |
| PAMT | Pamt Corp | 10.99 | 10.20 | 10.91 | 4.0K | 0.42 | | 3.98 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 13.54 | 13.03 | 13.27 | 17.7K | -0.37 | | 2.70 | |
| PANL | Pangaea Logistics So | 7.310 | 7.040 | 7.070 | 258.9K | -0.230 | | 3.15 | |
| PANW | Palo Alto Networks Inc | 192.8 | 188.5 | 190.4 | 5.77M | -2.6 | | 1.35 | |
| PARK | | 14.65 | 13.90 | 14.06 | 36.3K | -0.13 | | 0.92 | |
| PASG | Passage Bio Inc | 10.71 | 9.96 | 10.68 | 41.1K | 0.28 | | 2.64 | |
| PASW | Ping An Biomedical CO Ltd | 0.5951 | 0.5161 | 0.5785 | 91.4K | 0.0414 | | 7.71 | |
| PATK | Patrick Inds Inc | 116.0 | 114.4 | 115.6 | 200.2K | 1.3 | | 1.17 | |
| PATN | Patent Leaders ETF | 27.48 | 27.23 | 27.41 | 10.4K | -0.05 | | 0.20 | |
| PAVM | Pavmed Inc | 0.3639 | 0.3500 | 0.3500 | 410.7K | -0.0090 | | 2.51 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0368 | 0.0300 | 0.0345 | 175.32M | -0.0036 | | 9.45 | |
| PAX | Patria Investments Ltd Cl A | 16.47 | 16.12 | 16.17 | 352.7K | 0.07 | | 0.44 | |
| PAYO | Payoneer Global Inc | 5.980 | 5.845 | 5.890 | 2.65M | 0.010 | | 0.17 | |
| PAYS | Paysign Inc | 5.600 | 5.360 | 5.521 | 282.9K | 0.110 | | 2.03 | |
| PAYX | Paychex Inc | 115.0 | 112.1 | 114.6 | 2.59M | 1.8 | | 1.55 | |
| PBBK | Pb Bankshares Inc | 22.67 | 21.87 | 22.66 | 7.8K | 0.80 | | 3.66 | |
| PBEU | | 27.95 | 27.95 | 27.95 | 141 | 0.42 | | 1.51 | |
| PBFS | Pioneer Bancorp Inc | 14.38 | 14.02 | 14.27 | 6.8K | 0.57 | | 4.10 | |
| PBHC | Pathfinder Bcp MD | 14.89 | 14.89 | 14.89 | 100 | 0.64 | | 4.49 | |
| PBM | Psyence Biomedical Ltd | 1.590 | 1.462 | 1.550 | 416.5K | 0.020 | | 1.31 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0245 | 0.0241 | 0.0241 | 244 | 0.0039 | | 19.31 | |
| PBOG | | 25.47 | 25.47 | 25.62 | 0 | -0.15 | | 0.58 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.75 | 28.65 | 28.75 | 785 | -0.02 | | 0.05 | |
| PBYI | Puma Biotechnology | 5.750 | 5.581 | 5.720 | 276.8K | 0.140 | | 2.50 | |
| PCAP | Procap Acquisition Corp Cl A | 10.17 | 10.15 | 10.17 | 310 | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.32 | 10.32 | 100 | 0.00 | | 0.03 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 2.0K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 114.5 | 112.2 | 112.8 | 3.83M | -0.7 | | 0.61 | |
| PCB | Pcb Bancorp | 23.26 | 22.85 | 23.20 | 23.2K | 0.39 | | 1.71 | |
| PCH | Potlatch Corp | 41.90 | 40.55 | 40.69 | 322.0K | -0.22 | | 0.54 | |
| PCLA | Picocela Inc ADR | 0.2900 | 0.2651 | 0.2651 | 142.3K | -0.0249 | | 8.59 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.12 | 49.89 | 50.08 | 45.5K | 0.09 | | 0.17 | |
| PCRX | Pacira Pharm Inc | 26.36 | 25.22 | 25.73 | 1.12M | 0.55 | | 2.18 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2818 | 0.2570 | 0.2720 | 1.05M | -0.0049 | | 1.77 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.02 | 12.30 | 12.45 | 178.7K | -0.22 | | 1.74 | |
| PCT | Purecycle Technologies Inc | 9.705 | 9.265 | 9.440 | 3.41M | 0.060 | | 0.64 | |
| PCTTU | Purecycle Technologies Inc | 10.000 | 10.000 | 10.000 | 1.9K | -0.500 | | 4.76 | |
| PCTTW | Purecycle Technologies Inc WT | 1.310 | 1.200 | 1.200 | 2.1K | 0.050 | | 4.35 | |
| PCTY | Paylocity Holdings Corp | 150.4 | 146.1 | 149.2 | 832.2K | 4.0 | | 2.75 | |
| PCVX | Vaxcyte Inc | 45.15 | 43.44 | 44.59 | 1.14M | 1.10 | | 2.53 | |
| PCYO | Pure Cycle Corp | 12.12 | 11.73 | 11.80 | 33.0K | -0.10 | | 0.84 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.43 | 35.36 | 35.42 | 2.3K | 0.16 | | 0.45 | |
| PDBC | Optimum Yield Diversified Commodity | 13.77 | 13.67 | 13.77 | 5.8M | -0.01 | | 0.07 | |
| PDD | Pdd Holdings Inc | 113.3 | 110.8 | 112.0 | 12.49M | -3.3 | | 2.87 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 28.31 | 27.30 | 27.92 | 8.0K | -1.71 | | 5.78 | |
| PDEX | Pro-Dex Inc | 44.43 | 41.70 | 43.78 | 22.5K | 1.08 | | 2.53 | |
| PDFS | Pdf Solutions Inc | 32.31 | 31.20 | 31.92 | 215.7K | 0.06 | | 0.19 | |
| PDLB | Ponce Financial Group Inc | 16.68 | 16.32 | 16.68 | 90.1K | 0.29 | | 1.77 | |
| PDP | DWA Momentum Invesco ETF | 121.4 | 118.5 | 121.4 | 15.5K | 1.3 | | 1.10 | |
| PDSB | Pds Biotechnology Corp | 1.050 | 1.000 | 1.010 | 496.5K | -0.010 | | 0.98 | |
| PDYN | Palladyne AI Corp | 5.300 | 4.990 | 5.230 | 1.07M | 0.080 | | 1.55 | |
| PDYNW | Palladyne AI Corp WT | 0.0900 | 0.0835 | 0.0836 | 14.3K | 0.0001 | | 0.12 | |
| PEBK | Peoples Bancorp NC | 36.67 | 35.65 | 36.31 | 3.8K | 0.64 | | 1.81 | |
| PEBO | Peoples Bancorp Inc | 31.53 | 31.12 | 31.27 | 127.4K | -0.04 | | 0.13 | |
| PECO | Phillips Edison & Company Inc | 35.02 | 34.49 | 34.76 | 768.3K | 0.17 | | 0.49 | |
| PEGA | Pegasystems Inc | 62.46 | 60.76 | 61.43 | 944.3K | 0.26 | | 0.43 | |
| PELI | Pelican Acquisition Corp | 10.15 | 10.14 | 10.15 | 5.6K | 0.04 | | 0.40 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3040 | 0.3040 | 0.3040 | 900 | 0.0013 | | 0.43 | |
| PELIU | Pelican Acquisition Corp | 11.16 | 10.34 | 11.16 | 715 | 0.47 | | 4.40 | |
| PENG | Penguin Solutions Inc | 22.34 | 21.75 | 21.85 | 465.1K | -0.58 | | 2.59 | |
| PENN | Penn Entertainment Inc | 14.12 | 13.75 | 14.01 | 3.09M | 0.23 | | 1.67 | |
| PEP | Pepsico Inc | 150.9 | 148.1 | 149.0 | 7.27M | -0.7 | | 0.44 | |
| PEPG | Pepgen Inc | 5.980 | 5.701 | 5.750 | 278.3K | -0.110 | | 1.88 | |
| PEPS | Parametric Equity Plus ETF | 29.63 | 29.63 | 29.63 | 171 | 0.06 | | 0.20 | |
| PERI | Perion Network Ltd | 10.13 | 9.97 | 10.04 | 169.8K | -0.11 | | 1.08 | |
| PESI | Perma-Fix Envir | 14.65 | 14.26 | 14.54 | 43.6K | 0.29 | | 2.03 | |
| PETS | Petmed Express Inc | 4.050 | 2.400 | 2.980 | 130.94M | 1.210 | | 68.36 | |
| PETZ | Tdh Holdings Inc | 1.0400 | 0.9763 | 0.9800 | 26.5K | -0.0300 | | 2.97 | |
| PEY | High Yield Equity Dividend Achievers | 20.90 | 20.67 | 20.79 | 308.4K | 0.13 | | 0.62 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 105.7 | 105.7 | 105.7 | 266 | 1.7 | | 1.66 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.390 | 2.280 | 2.280 | 13.5K | -0.033 | | 1.43 | |
| PFBC | Preferred Bank LA | 98.88 | 97.00 | 97.90 | 45.3K | 0.75 | | 0.77 | |
| PFF | US Preferred Stock Ishares ETF | 31.20 | 30.96 | 31.15 | 4.4M | 0.08 | | 0.26 | |
| PFG | Principal Financial Group Inc | 92.03 | 88.99 | 91.54 | 953.6K | 1.31 | | 1.45 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.27 | 59.21 | 59.22 | 2.0K | 0.23 | | 0.39 | |
| PFIS | Peoples Finl Svcs Company | 52.77 | 51.61 | 52.24 | 14.9K | 0.56 | | 1.08 | |
| PFM | Dividend Achievers Invesco ETF | 52.39 | 51.83 | 52.35 | 44.5K | 0.32 | | 0.62 | |
| PFSA | Profusa Inc | 0.1900 | 0.1755 | 0.1760 | 5.83M | 0.0010 | | 0.57 | |
| PFX | Phenixfin Corp Pr | 41.50 | 41.50 | 41.50 | 174 | -0.16 | | 0.38 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.56 | 23.50 | 23.52 | 1.8K | 0.05 | | 0.21 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.35 | 10.35 | 10.35 | 661 | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2721 | 0.2060 | 0.2200 | 39.8K | -0.0900 | | 29.03 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.30 | 10.30 | 10.30 | 100 | -0.33 | | 3.10 | |
| PGC | Peapack Gladstone FI | 29.62 | 28.96 | 29.34 | 75.2K | 0.24 | | 0.82 | |
| PGEN | Precigen Inc | 3.750 | 3.520 | 3.620 | 2.24M | 0.110 | | 3.13 | |
| PGJ | Golden Dragon China Invesco ETF | 30.03 | 29.71 | 29.95 | 5.5K | -0.02 | | 0.08 | |
| PGNY | Progyny Inc | 26.04 | 25.07 | 26.01 | 1.21M | 0.84 | | 3.34 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.01 | 23.41 | 24.96 | 3.34M | 0.27 | | 1.09 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4386 | 0.3643 | 0.4022 | 41.2K | -0.0368 | | 8.38 | |
| PHAR | Pharming Group N.V. ADR | 17.85 | 17.16 | 17.73 | 14.3K | 0.25 | | 1.43 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.79 | 14.46 | 14.57 | 423.0K | 0.02 | | 0.14 | |
| PHIO | Phio Pharmaceuticals Corp | 1.180 | 1.140 | 1.140 | 122.0K | -0.030 | | 2.56 | |
| PHO | Water Resources Invesco ETF | 72.19 | 71.43 | 72.01 | 38.1K | 0.61 | | 0.85 | |
| PHOE | Phoenix Asia Holdings Limited | 17.10 | 17.00 | 17.10 | 2.0K | -0.89 | | 4.95 | |
| PHUN | Phunware Inc | 2.097 | 2.030 | 2.080 | 69.8K | -0.020 | | 0.96 | |
| PHVS | Pharvaris N.V. | 24.13 | 23.45 | 23.98 | 226.1K | 0.30 | | 1.27 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 154.6 | 150.5 | 152.6 | 808.8K | -2.5 | | 1.61 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.13 | 22.04 | 22.07 | 64.9K | 0.05 | | 0.20 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.55 | 24.39 | 24.55 | 8.7K | 0.11 | | 0.45 | |
| PIII | P3 Health Partners Inc | 5.230 | 5.020 | 5.040 | 8.1K | 0.010 | | 0.20 | |
| PIIIW | P3 Health Partners Inc WT | 0.0077 | 0.0060 | 0.0077 | 126.6K | -0.0007 | | 8.33 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.78 | 44.49 | 44.69 | 2.9K | 0.44 | | 1.00 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.31 | 49.02 | 49.25 | 74.3K | 0.25 | | 0.51 | |
| PKBK | Parke Bancorp Inc | 25.21 | 24.77 | 25.13 | 30.5K | 0.31 | | 1.25 | |
| PKOH | Park Ohio Holdings Corp | 23.62 | 22.61 | 23.33 | 36.7K | 0.41 | | 1.78 | |
| PKW | Buyback Achievers Invesco ETF | 136.5 | 134.4 | 136.4 | 27.3K | 1.7 | | 1.28 | |
| PLAB | Photronics Inc | 39.67 | 36.77 | 39.67 | 4.12M | 2.32 | | 6.21 | |
| PLAY | | 21.27 | 20.29 | 20.71 | 1.59M | 0.40 | | 1.97 | |
| PLBC | Plumas Bancorp | 45.71 | 44.94 | 45.46 | 7.2K | 0.58 | | 1.29 | |
| PLBL | Polibeli Group Ltd Cl A | 10.78 | 10.40 | 10.78 | 782 | 0.88 | | 8.38 | |
| PLBY | Playboy Inc | 2.258 | 2.140 | 2.210 | 1.13M | 0.000 | | 0.00 | |
| PLCE | | 8.050 | 7.300 | 7.470 | 354.8K | -0.300 | | 3.86 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.41 | 10.42 | 29.9K | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3400 | 0.3400 | 821 | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 123.2 | 119.6 | 122.3 | 217.2K | 3.6 | | 3.05 | |
| PLPC | Preformed Line Prd | 238.0 | 229.1 | 231.5 | 56.9K | -3.5 | | 1.49 | |
| PLRX | Pliant Therapeutics Inc | 1.345 | 1.300 | 1.320 | 729.9K | 0.040 | | 3.13 | |
| PLRZ | Polyrizon Ltd | 14.54 | 10.80 | 12.41 | 489.5K | 1.28 | | 11.46 | |
| PLSE | Pulse Biosciences CS | 14.50 | 13.69 | 13.76 | 118.2K | -0.45 | | 3.17 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 16.70 | 15.58 | 16.64 | 16.0K | -0.04 | | 0.24 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.580 | 6.310 | 6.320 | 33.55M | 0.010 | | 0.16 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 35.01 | 32.16 | 34.86 | 130.6K | -0.12 | | 0.34 | |
| PLTK | Playtika Holding Corp | 4.420 | 4.255 | 4.280 | 794.8K | -0.090 | | 2.06 | |
| PLTR | Palantir Technologies Inc Cl A | 188.1 | 180.2 | 187.5 | 36.6M | -0.4 | | 0.20 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 84.16 | 77.24 | 83.73 | 1.19M | -0.40 | | 0.48 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 24.76 | 22.87 | 23.01 | 2.53M | 0.12 | | 0.52 | |
| PLUG | Plug Power Inc | 2.390 | 2.160 | 2.360 | 100.44M | 0.100 | | 4.42 | |
| PLUR | Pluri Inc | 3.550 | 3.040 | 3.150 | 115.6K | -0.450 | | 12.71 | |
| PLUS | Eplus Inc | 93.98 | 91.40 | 93.14 | 85.3K | 1.06 | | 1.15 | |
| PLUT | Plutus Financial Group Limited | 3.400 | 3.330 | 3.400 | 2.8K | -0.050 | | 1.45 | |
| PLXS | Plexus Corp | 166.9 | 161.0 | 166.9 | 131.4K | 3.0 | | 1.85 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.93 | 20.45 | 20.85 | 21.0K | 0.08 | | 0.36 | |
| PMAX | Powell Max Limited Cl A | 2.960 | 2.710 | 2.710 | 34.6K | -0.110 | | 3.90 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.87 | 49.72 | 49.74 | 39.3K | 0.06 | | 0.11 | |
| PMCB | Pharmacyte Biotech Inc | 1.120 | 0.960 | 1.020 | 1.49M | -0.020 | | 1.92 | |
| PMEC | Primech Holdings Ltd | 1.025 | 1.020 | 1.022 | 1.0K | -0.030 | | 2.86 | |
| PMN | Promis Neurosciences Inc | 9.050 | 8.590 | 8.755 | 16.9K | -0.340 | | 3.74 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.28 | 10.25 | 10.25 | 20.2K | -0.02 | | 0.15 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.51 | 10.51 | 10.51 | 4.7K | -0.03 | | 0.28 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7900 | 0.6201 | 0.7900 | 1.4K | -0.0400 | | 4.82 | |
| PMTS | CPI Card Group | 18.13 | 17.40 | 17.99 | 47.9K | -0.21 | | 1.15 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.280 | 1.250 | 1.250 | 105.6K | -0.010 | | 0.79 | |
| PN | Skycorp Solar Group Limited | 0.8124 | 0.7500 | 0.7550 | 18.4K | 0.0050 | | 0.67 | |
| PNBK | Patriot Natl Bncp | 1.700 | 1.515 | 1.650 | 532.9K | 0.080 | | 5.10 | |
| PNFP | Pinnacle Finl Ptnrs | 102.2 | 100.3 | 101.1 | 530.8K | 1.1 | | 1.12 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.02 | 24.80 | 24.98 | 14.9K | 0.08 | | 0.32 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.65 | 54.30 | 54.56 | 40.7K | -0.04 | | 0.08 | |
| PNRG | Primeenergy Corp | 192.5 | 184.3 | 185.5 | 18.2K | -5.9 | | 3.08 | |
| PNTG | The Pennant Group Inc | 29.65 | 29.14 | 29.52 | 110.1K | 0.44 | | 1.51 | |
| POAI | Predictive Oncology Inc | 6.000 | 5.400 | 5.950 | 52.4K | 0.030 | | 0.51 | |
| POCI | Precision Optics Corp Inc | 4.300 | 4.150 | 4.210 | 10.5K | -0.050 | | 1.18 | |
| PODC | Podcastone Inc | 2.333 | 2.230 | 2.250 | 9.8K | 0.030 | | 1.33 | |
| PODD | Insulet Corp | 297.7 | 291.0 | 294.2 | 605.6K | -1.0 | | 0.35 | |
| POET | Poet Technologies Inc | 7.480 | 6.890 | 7.220 | 8.76M | 0.070 | | 0.98 | |
| POLA | Polar Power Inc | 2.350 | 2.240 | 2.270 | 17.6K | 0.070 | | 3.18 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.54 | 10.52 | 10.52 | 51.5K | -0.04 | | 0.38 | |
| POLEU | Andretti Acquisition Corp. II | 11.35 | 11.35 | 11.35 | 100 | 0.75 | | 7.08 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3300 | 0.3000 | 0.3300 | 2.9K | 0.0298 | | 9.93 | |
| POM | Pomdoctor Ltd | 0.4800 | 0.2602 | 0.3844 | 12.47M | -0.1156 | | 23.12 | |
| PONY | Pony AI Inc ADR | 15.39 | 14.21 | 15.17 | 3.55M | 0.48 | | 3.27 | |
| POOL | Pool Corp | 246.1 | 239.9 | 240.3 | 573.9K | -0.3 | | 0.12 | |
| POWI | Power Integratn | 37.91 | 36.81 | 37.35 | 675.5K | -0.20 | | 0.53 | |
| POWL | Powell Inds Inc | 370.7 | 350.8 | 362.7 | 172.6K | 2.9 | | 0.81 | |
| POWW | Outdoor Holding Company | 2.080 | 1.965 | 1.980 | 589.5K | -0.100 | | 4.81 | |
| POWWP | Ammo Inc 8.75% Series A | 24.43 | 24.01 | 24.01 | 1.1K | -0.09 | | 0.37 | |
| PPBT | Purple Biotech Ltd ADR | 0.8688 | 0.7608 | 0.8220 | 10.62M | -0.0037 | | 0.45 | |
| PPC | | 39.90 | 38.80 | 39.69 | 560.3K | 1.29 | | 3.36 | |
| PPCB | Propanc Biopharma Inc | 0.8108 | 0.7480 | 0.8067 | 72.2K | -0.0041 | | 0.51 | |
| PPH | Vaneck Pharmaceutical ETF | 101.0 | 99.4 | 100.2 | 429.9K | 0.9 | | 0.93 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.87 | 18.53 | 18.87 | 17.5K | 0.20 | | 1.06 | |
| PPIH | Perma-Pipe International Holdings Inc | 29.63 | 27.63 | 29.30 | 32.3K | 0.72 | | 2.52 | |
| PPSI | Pioneer Power Solutions | 4.240 | 4.080 | 4.120 | 58.9K | -0.050 | | 1.20 | |
| PPTA | Perpetua Resources Corp | 29.73 | 25.60 | 29.15 | 5.1M | 3.45 | | 13.42 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.49 | 28.49 | 28.48 | 0 | 0.01 | | 0.02 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.94 | 28.92 | 28.94 | 890 | 0.01 | | 0.03 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.99 | 28.92 | 28.92 | 2.0K | -0.03 | | 0.10 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.70 | 28.63 | 28.70 | 4.0K | -0.03 | | 0.11 | |
| PRAA | Pra Group Inc | 18.35 | 17.78 | 18.02 | 156.3K | -0.06 | | 0.33 | |
| PRAX | Praxis Precision Medicines Inc | 271.7 | 252.2 | 267.3 | 514.1K | 5.7 | | 2.18 | |
| PRCH | Porch Group Inc | 10.85 | 9.79 | 10.47 | 2.76M | 0.40 | | 3.97 | |
| PRCT | Procept Biorobotics Corp | 36.67 | 35.68 | 36.03 | 751.4K | 0.32 | | 0.90 | |
| PRDO | Perdoceo Education Corp | 28.92 | 28.40 | 28.72 | 380.2K | 0.32 | | 1.13 | |
| PRE | Prenetics Global Limited Class A | 15.70 | 14.14 | 15.47 | 293.3K | 1.17 | | 8.18 | |
| PRENW | Prenetics Global Limited WT | 0.0223 | 0.0223 | 0.0223 | 2.0K | 0.0013 | | 6.19 | |
| PRFX | Painreform Ltd | 1.090 | 0.941 | 1.030 | 271.0K | 0.065 | | 6.68 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 47.87 | 47.29 | 47.82 | 100.6K | 0.41 | | 0.87 | |
| PRGS | Progress Software | 45.49 | 44.20 | 45.11 | 243.0K | 0.50 | | 1.12 | |
| PRHI | Presurance Holdings Inc | 1.0200 | 0.9224 | 0.9300 | 71.8K | -0.1200 | | 11.43 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.24 | 17.20 | 19.20 | 2.7K | 0.40 | | 2.13 | |
| PRLD | Prelude Therapeutics Inc | 1.690 | 1.610 | 1.630 | 160.9K | -0.020 | | 1.21 | |
| PRME | Prime Medicine Inc | 4.420 | 4.138 | 4.270 | 2.06M | -0.060 | | 1.39 | |
| PRMR | | 25.27 | 24.99 | 25.24 | 43.2K | 0.00 | | NaN | |
| PRN | DWA Industrials Momentum Invesco ETF | 182.3 | 176.3 | 182.2 | 5.4K | 5.3 | | 2.99 | |
| PROF | Profound Medical Corp | 7.530 | 7.200 | 7.446 | 62.9K | 0.190 | | 2.62 | |
| PROK | Prokidney Corp | 2.285 | 2.120 | 2.220 | 878.0K | 0.050 | | 2.30 | |
| PROP | Prairie Operating CO | 1.795 | 1.730 | 1.760 | 850.0K | -0.020 | | 1.12 | |
| PROV | Provident Financial | 15.89 | 15.54 | 15.89 | 32.6K | 0.21 | | 1.34 | |
| PRPH | Prophase Labs Inc | 0.1488 | 0.1376 | 0.1376 | 2.37M | -0.0075 | | 5.17 | |
| PRPL | Purple Innovation Inc | 0.8656 | 0.8285 | 0.8450 | 225.9K | -0.0071 | | 0.84 | |
| PRPO | Precipio Inc | 25.36 | 23.99 | 24.95 | 3.9K | 0.78 | | 3.24 | |
| PRQR | Proqr Therapeutics | 2.380 | 2.145 | 2.370 | 1.03M | 0.130 | | 5.83 | |
| PRSO | Peraso Inc | 1.150 | 1.050 | 1.110 | 833.9K | 0.080 | | 7.77 | |
| PRTA | Prothena Corp | 10.50 | 9.81 | 10.33 | 678.8K | 0.46 | | 4.66 | |
| PRTC | Puretech Health Plc ADR | 17.04 | 16.91 | 16.91 | 307 | 0.10 | | 0.59 | |
| PRTH | Priority Techno Holdings Inc | 5.900 | 5.710 | 5.820 | 285.4K | 0.020 | | 0.34 | |
| PRTS | U.S. Auto Parts Netw | 0.4462 | 0.4199 | 0.4300 | 1.18M | -0.0217 | | 4.80 | |
| PRVA | Privia Health Group Inc | 24.94 | 24.10 | 24.83 | 443.7K | 0.64 | | 2.65 | |
| PRZO | Parazero Technologies Ltd | 1.320 | 1.290 | 1.310 | 276.8K | -0.030 | | 2.24 | |
| PSC | Resources Prospect Ltd | 59.67 | 58.81 | 59.60 | 66.6K | 0.68 | | 1.16 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.38 | 32.06 | 32.28 | 27.1K | 0.49 | | 1.54 | |
| PSCD | S&P Smallcap Consumer Discretionary | 108.9 | 108.9 | 108.9 | 215 | 1.3 | | 1.25 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.84 | 45.23 | 45.54 | 6.4K | -0.15 | | 0.33 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.16 | 59.02 | 59.02 | 3.7K | 0.36 | | 0.61 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 46.24 | 45.71 | 46.24 | 4.0K | 0.47 | | 1.03 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 158.4 | 155.4 | 158.2 | 2.5K | 2.6 | | 1.70 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 85.41 | 85.41 | 82.86 | 0 | 2.55 | | 3.07 | |
| PSCT | S&P Smallcap Information Technology | 60.93 | 59.93 | 60.93 | 6.2K | 0.45 | | 0.75 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 58.31 | 58.31 | 57.96 | 0 | 0.36 | | 0.61 | |
| PSEC | Prospect Capital Corp | 2.690 | 2.640 | 2.640 | 3.22M | -0.030 | | 1.12 | |
| PSET | Principal Price Setters ETF | 77.18 | 76.89 | 77.18 | 1.8K | 0.35 | | 0.46 | |
| PSHG | Performance Shipping Inc | 2.430 | 2.330 | 2.360 | 90.9K | 0.010 | | 0.43 | |
| PSIG | PS International Group Ltd | 4.350 | 4.200 | 4.250 | 20.6K | 0.040 | | 0.95 | |
| PSIX | Power Solutions International | 66.21 | 60.49 | 65.76 | 344.8K | 2.32 | | 3.66 | |
| PSKY | Paramount Skydance Corporation Cl B | 15.03 | 14.05 | 14.12 | 19.1M | -0.60 | | 4.08 | |
| PSL | DWA Consumer Staples Momentum Invesco | 101.1 | 100.2 | 100.9 | 671 | 1.0 | | 1.03 | |
| PSMT | Pricesmart Inc | 131.5 | 124.9 | 131.1 | 67.8K | 5.1 | | 4.03 | |
| PSNL | Personalis Inc | 9.420 | 9.040 | 9.280 | 722.7K | 0.010 | | 0.11 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 13.85 | 11.75 | 12.01 | 857.3K | -2.10 | | 14.88 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.500 | 3.800 | 3.800 | 32.6K | -0.778 | | 16.99 | |
| PSTR | Peakshares Sector Rotation ETF | 29.33 | 29.22 | 29.33 | 1.2K | 0.06 | | 0.21 | |
| PSTV | Plus Therapeutics Inc | 0.7240 | 0.6600 | 0.7200 | 6.69M | 0.0478 | | 7.11 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.66 | 34.66 | 34.73 | 0 | -0.08 | | 0.22 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.093 | 1.030 | 1.046 | 51.4K | -0.030 | | 2.80 | |
| PTC | Ptc Inc | 180.7 | 173.8 | 178.0 | 846.2K | 2.3 | | 1.33 | |
| PTCT | Ptc Therapeutics | 75.98 | 73.96 | 75.44 | 723.0K | 1.34 | | 1.81 | |
| PTEN | Patterson-Uti Energy | 6.428 | 6.260 | 6.350 | 4.73M | -0.110 | | 1.70 | |
| PTF | DWA Technology Momentum Invesco ETF | 83.34 | 80.46 | 83.22 | 22.7K | 0.84 | | 1.02 | |
| PTGX | Protagonist Therapeutics Inc | 93.07 | 91.07 | 92.25 | 800.7K | 0.87 | | 0.95 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 52.62 | 52.09 | 52.21 | 14.1K | -0.13 | | 0.25 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5567 | 0.5300 | 0.5543 | 52.8K | 0.0032 | | 0.58 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 31.93 | 29.29 | 31.77 | 2.61M | -0.13 | | 0.41 | |
| PTIX | Protagenic Therapeutics Inc | 1.600 | 1.541 | 1.580 | 43.1K | -0.100 | | 5.95 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0205 | 0.0205 | 0.0205 | 2.0K | -0.0040 | | 16.33 | |
| PTLE | Ptl Ltd | 0.1429 | 0.1401 | 0.1420 | 338.5K | -0.0024 | | 1.66 | |
| PTLO | | 4.915 | 4.720 | 4.730 | 1.51M | -0.040 | | 0.84 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.84 | 79.86 | 80.84 | 49.3K | -0.20 | | 0.25 | |
| PTON | Peloton Interactive Inc | 6.900 | 6.590 | 6.790 | 7.3M | 0.110 | | 1.65 | |
| PTRN | Pattern Group Inc Series A | 13.09 | 12.46 | 12.75 | 876.5K | 0.02 | | 0.16 | |
| PUBM | Pubmatic Inc Cl A | 9.350 | 9.040 | 9.340 | 343.2K | 0.155 | | 1.69 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.95 | 44.84 | 44.95 | 656 | 0.22 | | 0.49 | |
| PULM | Pulmatrix Inc | 4.070 | 3.960 | 3.960 | 4.8K | 0.010 | | 0.25 | |
| PURR | | 3.800 | 3.410 | 3.420 | 1.54M | -0.340 | | 9.04 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 100.00 | 95.28 | 96.78 | 119.2K | -0.65 | | 0.66 | |
| PWP | Perella Weinberg Partners | 18.97 | 18.38 | 18.43 | 606.0K | 0.03 | | 0.16 | |
| PWRD | Tcw Transform Systems ETF | 99.40 | 96.97 | 99.34 | 43.5K | 0.75 | | 0.76 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.39 | 47.39 | 47.55 | 0 | -0.16 | | 0.34 | |
| PXLW | Pixelworks Inc | 6.730 | 6.030 | 6.585 | 100.1K | 0.120 | | 1.86 | |
| PXS | Pyxis Tankers | 3.030 | 2.960 | 3.015 | 15.0K | -0.005 | | 0.17 | |
| PY | Principal Shareholders Yield ETF | 53.37 | 53.04 | 53.33 | 11.9K | 0.41 | | 0.78 | |
| PYPD | Polypid Ltd | 4.040 | 3.960 | 3.980 | 34.0K | -0.030 | | 0.75 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.57 | 11.83 | 12.52 | 164.6K | 0.22 | | 1.79 | |
| PYPL | Paypal Holdings | 61.79 | 59.85 | 61.69 | 14.0M | 0.53 | | 0.87 | |
| PYXS | Pyxis Oncology Inc | 4.420 | 4.170 | 4.410 | 344.6K | 0.120 | | 2.80 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 113.0 | 108.1 | 112.8 | 3.8K | 4.3 | | 4.01 | |
| PZZA | | 42.77 | 41.53 | 41.98 | 276.7K | 0.40 | | 0.96 | |