| PAA | Plains All American Pipeline LP | 17.98 | 17.68 | 17.75 | 2.15M | -0.04 | | 0.23 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.54 | 64.16 | 64.32 | 11.5K | -0.04 | | 0.07 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.67 | 73.56 | 73.66 | 8.0K | 0.29 | | 0.39 | |
| PACB | Pacific Biosciences | 2.550 | 2.320 | 2.395 | 7.5M | -0.130 | | 5.16 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.12 | 10.10 | 10.10 | 3.9K | -0.02 | | 0.20 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.22 | 10.18 | 10.18 | 8.2K | -0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2800 | 0.2800 | 0.2800 | 1.7K | 0.0000 | | 0.00 | |
| PAGP | Plains Gp Holdings LP | 19.12 | 18.84 | 18.89 | 1.35M | -0.01 | | 0.05 | |
| PAHC | Phibro Anl Htlh A | 40.77 | 38.27 | 39.14 | 158.9K | -1.61 | | 3.95 | |
| PAL | Proficient Auto Logistics Inc | 9.400 | 9.040 | 9.365 | 108.6K | 0.200 | | 2.18 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 22.55 | 22.38 | 22.38 | 41.5K | -0.34 | | 1.50 | |
| PALI | Palisade Bio Inc | 1.830 | 1.750 | 1.795 | 1.99M | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 22.99 | 22.09 | 22.87 | 43.6K | 0.70 | | 3.16 | |
| PAMT | Pamt Corp | 9.820 | 8.910 | 9.190 | 43.9K | -0.520 | | 5.36 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 14.63 | 14.20 | 14.54 | 22.7K | 0.46 | | 3.29 | |
| PANL | Pangaea Logistics So | 7.215 | 7.100 | 7.170 | 98.5K | -0.030 | | 0.42 | |
| PANW | Palo Alto Networks Inc | 199.7 | 195.0 | 198.9 | 2.19M | 3.2 | | 1.61 | |
| PARK | | 13.60 | 11.39 | 13.30 | 82.0K | 0.00 | | NaN | |
| PASG | Passage Bio Inc | 9.305 | 8.230 | 9.290 | 78.4K | 0.027 | | 0.29 | |
| PASW | Ping An Biomedical CO Ltd | 0.4965 | 0.4200 | 0.4965 | 48.9K | 0.0116 | | 2.35 | |
| PATK | Patrick Inds Inc | 108.8 | 106.3 | 107.4 | 86.5K | 0.4 | | 0.33 | |
| PATN | Patent Leaders ETF | 27.15 | 27.05 | 27.12 | 2.8K | 0.12 | | 0.43 | |
| PAVM | Pavmed Inc | 0.3541 | 0.3204 | 0.3216 | 205.8K | -0.0120 | | 3.52 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0580 | 0.0299 | 0.0368 | 1.031B | 0.0051 | | 16.19 | |
| PAX | Patria Investments Ltd Cl A | 15.74 | 15.17 | 15.23 | 204.3K | -0.28 | | 1.81 | |
| PAYO | Payoneer Global Inc | 5.790 | 5.660 | 5.680 | 1.17M | -0.040 | | 0.70 | |
| PAYS | Paysign Inc | 5.500 | 5.250 | 5.325 | 159.5K | 0.000 | | 0.00 | |
| PAYX | Paychex Inc | 113.6 | 111.2 | 112.1 | 1.19M | 0.3 | | 0.26 | |
| PBBK | Pb Bankshares Inc | 21.60 | 21.41 | 21.45 | 1.9K | 0.01 | | 0.05 | |
| PBEU | | 26.92 | 26.92 | 26.92 | 200 | -0.22 | | 0.80 | |
| PBFS | Pioneer Bancorp Inc | 13.52 | 13.45 | 13.50 | 1.1K | -0.05 | | 0.37 | |
| PBHC | Pathfinder Bcp MD | 14.11 | 14.11 | 14.11 | 200 | -0.09 | | 0.63 | |
| PBM | Psyence Biomedical Ltd | 1.850 | 1.760 | 1.760 | 50.0K | -0.050 | | 2.76 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0285 | 0.0210 | 0.0249 | 19.7K | 0.0040 | | 19.14 | |
| PBOG | | 25.86 | 25.86 | 25.86 | 100 | -0.20 | | 0.77 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.73 | 28.63 | 28.73 | 1.4K | 0.05 | | 0.19 | |
| PBYI | Puma Biotechnology | 5.330 | 5.170 | 5.295 | 157.2K | 0.010 | | 0.19 | |
| PCAP | Procap Acquisition Corp Cl A | 10.17 | 10.15 | 10.16 | 12.9K | -0.01 | | 0.05 | |
| PCAPU | Procap Acquisition Corp | 10.35 | 10.29 | 10.35 | 587 | 0.05 | | 0.49 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 10.6K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 110.6 | 108.0 | 110.3 | 1.41M | 1.8 | | 1.69 | |
| PCB | Pcb Bancorp | 21.71 | 21.15 | 21.52 | 16.3K | -0.25 | | 1.15 | |
| PCH | Potlatch Corp | 39.54 | 38.46 | 39.36 | 247.9K | 0.50 | | 1.29 | |
| PCLA | Picocela Inc ADR | 0.3162 | 0.2994 | 0.2999 | 67.8K | 0.0005 | | 0.16 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.19 | 49.77 | 50.13 | 40.3K | 0.07 | | 0.14 | |
| PCRX | Pacira Pharm Inc | 24.32 | 23.92 | 24.00 | 174.8K | 0.01 | | 0.04 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2989 | 0.2681 | 0.2753 | 444.7K | 0.0068 | | 2.51 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.99 | 10.81 | 12.36 | 2.99M | 1.50 | | 14.02 | |
| PCT | Purecycle Technologies Inc | 9.690 | 9.240 | 9.295 | 1.54M | -0.340 | | 3.53 | |
| PCTTW | Purecycle Technologies Inc WT | 1.520 | 1.520 | 1.520 | 8.7K | 0.120 | | 8.57 | |
| PCTY | Paylocity Holdings Corp | 147.9 | 145.3 | 146.5 | 155.4K | 0.2 | | 0.15 | |
| PCVX | Vaxcyte Inc | 46.79 | 45.11 | 46.48 | 596.5K | 0.41 | | 0.89 | |
| PCYO | Pure Cycle Corp | 11.94 | 11.30 | 11.36 | 19.9K | -0.47 | | 3.96 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.32 | 35.18 | 35.28 | 6.4K | 0.19 | | 0.53 | |
| PDBC | Optimum Yield Diversified Commodity | 13.95 | 13.84 | 13.89 | 3.75M | 0.09 | | 0.65 | |
| PDD | Pdd Holdings Inc | 119.0 | 117.2 | 117.6 | 2.76M | 0.8 | | 0.68 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 31.13 | 30.92 | 30.99 | 2.0K | 0.36 | | 1.20 | |
| PDEX | Pro-Dex Inc | 41.55 | 40.17 | 40.17 | 5.8K | -0.48 | | 1.18 | |
| PDFS | Pdf Solutions Inc | 29.91 | 28.95 | 29.78 | 174.0K | 0.80 | | 2.76 | |
| PDLB | Ponce Financial Group Inc | 16.14 | 15.65 | 15.72 | 14.7K | -0.15 | | 0.95 | |
| PDP | DWA Momentum Invesco ETF | 119.3 | 118.2 | 118.7 | 8.4K | -0.1 | | 0.10 | |
| PDSB | Pds Biotechnology Corp | 0.9371 | 0.8342 | 0.8676 | 356.0K | -0.0241 | | 2.70 | |
| PDYN | Palladyne AI Corp | 6.170 | 5.660 | 5.705 | 1.71M | -0.260 | | 4.37 | |
| PDYNW | Palladyne AI Corp WT | 0.1278 | 0.0800 | 0.0945 | 54.3K | -0.0199 | | 17.40 | |
| PEBK | Peoples Bancorp NC | 34.30 | 33.50 | 33.73 | 4.7K | -0.34 | | 1.00 | |
| PEBO | Peoples Bancorp Inc | 30.44 | 30.09 | 30.25 | 55.9K | -0.09 | | 0.30 | |
| PECO | Phillips Edison & Company Inc | 34.98 | 34.58 | 34.89 | 220.6K | 0.04 | | 0.11 | |
| PEGA | Pegasystems Inc | 60.57 | 57.03 | 60.13 | 972.7K | 3.11 | | 5.46 | |
| PELI | Pelican Acquisition Corp | 10.14 | 10.14 | 10.14 | 37.7K | 0.00 | | 0.00 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3282 | 0.2774 | 0.3000 | 34.7K | 0.0575 | | 23.71 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 22.08 | 21.54 | 21.57 | 388.9K | -0.10 | | 0.46 | |
| PENN | Penn Entertainment Inc | 14.37 | 13.79 | 13.83 | 2.53M | -0.47 | | 3.29 | |
| PEP | Pepsico Inc | 145.9 | 144.5 | 145.0 | 2.2M | -1.9 | | 1.29 | |
| PEPG | Pepgen Inc | 5.540 | 5.210 | 5.455 | 346.1K | 0.130 | | 2.45 | |
| PEPS | Parametric Equity Plus ETF | 29.65 | 29.65 | 29.65 | 100 | 0.07 | | 0.25 | |
| PERI | Perion Network Ltd | 10.200 | 9.940 | 9.980 | 69.8K | -0.120 | | 1.19 | |
| PESI | Perma-Fix Envir | 14.25 | 13.68 | 13.98 | 35.1K | 0.11 | | 0.79 | |
| PETS | Petmed Express Inc | 1.750 | 1.630 | 1.640 | 181.6K | -0.080 | | 4.62 | |
| PETZ | Tdh Holdings Inc | 1.058 | 1.008 | 1.042 | 7.3K | 0.007 | | 0.66 | |
| PEY | High Yield Equity Dividend Achievers | 20.48 | 20.35 | 20.40 | 450.7K | 0.01 | | 0.07 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 99.51 | 99.51 | 99.51 | 118 | 1.22 | | 1.23 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.370 | 2.270 | 2.367 | 6.5K | 0.087 | | 3.82 | |
| PFBC | Preferred Bank LA | 95.40 | 93.94 | 94.07 | 14.8K | -1.13 | | 1.19 | |
| PFF | US Preferred Stock Ishares ETF | 30.89 | 30.76 | 30.87 | 4.03M | 0.09 | | 0.28 | |
| PFG | Principal Financial Group Inc | 87.75 | 85.73 | 87.52 | 517.4K | 1.59 | | 1.85 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.11 | 57.85 | 57.93 | 2.2K | -0.17 | | 0.29 | |
| PFIS | Peoples Finl Svcs Company | 50.21 | 49.51 | 49.72 | 3.8K | -0.29 | | 0.58 | |
| PFM | Dividend Achievers Invesco ETF | 51.99 | 51.73 | 51.83 | 73.1K | 0.02 | | 0.03 | |
| PFSA | Profusa Inc | 0.1850 | 0.1723 | 0.1806 | 5.87M | -0.0045 | | 2.48 | |
| PFX | Phenixfin Corp Pr | 41.64 | 41.64 | 41.64 | 122 | -1.86 | | 4.27 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.52 | 23.50 | 23.52 | 1.1K | 0.12 | | 0.51 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.37 | 10.33 | 10.35 | 59.0K | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.3100 | 0.3100 | 0.3100 | 200 | -0.0103 | | 3.22 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.63 | 10.63 | 10.63 | 10.0K | 0.32 | | 3.10 | |
| PGC | Peapack Gladstone FI | 28.30 | 27.80 | 27.92 | 20.9K | -0.16 | | 0.57 | |
| PGEN | Precigen Inc | 3.850 | 3.595 | 3.600 | 2.43M | -0.150 | | 4.00 | |
| PGJ | Golden Dragon China Invesco ETF | 30.36 | 30.09 | 30.26 | 20.0K | 0.40 | | 1.35 | |
| PGNY | Progyny Inc | 24.34 | 23.82 | 24.03 | 480.1K | -0.13 | | 0.54 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.25 | 24.07 | 24.83 | 1.14M | -0.05 | | 0.20 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4200 | 0.3850 | 0.3900 | 6.2K | -0.0300 | | 7.14 | |
| PHAR | Pharming Group N.V. ADR | 17.19 | 16.46 | 16.97 | 18.8K | -0.60 | | 3.46 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.85 | 14.12 | 14.58 | 456.3K | -0.12 | | 0.82 | |
| PHIO | Phio Pharmaceuticals Corp | 1.426 | 1.310 | 1.320 | 255.5K | -0.040 | | 2.96 | |
| PHO | Water Resources Invesco ETF | 72.30 | 71.81 | 71.93 | 31.4K | -0.27 | | 0.37 | |
| PHOE | Phoenix Asia Holdings Limited | 20.14 | 16.52 | 18.73 | 12.2K | 1.59 | | 9.28 | |
| PHUN | Phunware Inc | 2.220 | 2.070 | 2.080 | 88.7K | -0.110 | | 5.05 | |
| PHVS | Pharvaris N.V. | 27.92 | 25.86 | 26.54 | 309.7K | -1.27 | | 4.59 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 161.9 | 156.5 | 158.2 | 286.7K | 1.5 | | 0.94 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.12 | 22.02 | 22.04 | 40.8K | 0.02 | | 0.09 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.41 | 24.01 | 24.30 | 10.8K | 0.30 | | 1.23 | |
| PIII | P3 Health Partners Inc | 5.380 | 5.240 | 5.240 | 8.5K | -0.011 | | 0.22 | |
| PIIIW | P3 Health Partners Inc WT | 0.0090 | 0.0064 | 0.0089 | 5.2K | -0.0006 | | 6.32 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 45.00 | 44.64 | 44.70 | 6.3K | -0.30 | | 0.68 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.64 | 48.13 | 48.26 | 21.0K | 0.28 | | 0.58 | |
| PKBK | Parke Bancorp Inc | 24.10 | 23.44 | 23.76 | 19.5K | -0.08 | | 0.34 | |
| PKOH | Park Ohio Holdings Corp | 21.90 | 21.41 | 21.78 | 14.8K | 0.26 | | 1.21 | |
| PKW | Buyback Achievers Invesco ETF | 133.8 | 133.2 | 133.2 | 19.9K | 0.0 | | 0.03 | |
| PLAB | Photronics Inc | 24.43 | 24.00 | 24.15 | 277.3K | 0.13 | | 0.54 | |
| PLAY | | 18.22 | 17.27 | 17.31 | 605.5K | -0.86 | | 4.73 | |
| PLBC | Plumas Bancorp | 44.26 | 43.51 | 43.77 | 3.5K | -0.03 | | 0.07 | |
| PLBL | Polibeli Group Ltd Cl A | 10.61 | 10.31 | 10.61 | 553 | 0.00 | | 0.00 | |
| PLBY | Playboy Inc | 2.240 | 2.000 | 2.180 | 1.61M | -0.020 | | 0.92 | |
| PLCE | | 7.990 | 7.522 | 7.790 | 190.4K | 0.230 | | 3.05 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.40 | 10.40 | 10.40 | 6.5K | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3401 | 0.3401 | 0.3401 | 700 | 0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 120.0 | 115.7 | 116.5 | 90.7K | -3.6 | | 3.00 | |
| PLPC | Preformed Line Prd | 219.8 | 214.8 | 217.3 | 31.8K | 0.1 | | 0.03 | |
| PLRX | Pliant Therapeutics Inc | 1.410 | 1.210 | 1.210 | 3.89M | -0.100 | | 7.63 | |
| PLRZ | Polyrizon Ltd | 14.03 | 10.33 | 13.10 | 1.56M | -1.40 | | 9.66 | |
| PLSE | Pulse Biosciences CS | 13.96 | 13.12 | 13.28 | 36.1K | 0.00 | | 0.00 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 16.01 | 15.42 | 15.94 | 8.3K | 0.64 | | 4.18 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.700 | 6.510 | 6.525 | 26.41M | -0.140 | | 2.10 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 32.95 | 31.45 | 32.82 | 92.3K | 1.31 | | 4.15 | |
| PLTK | Playtika Holding Corp | 4.250 | 4.180 | 4.245 | 574.8K | 0.020 | | 0.47 | |
| PLTR | Palantir Technologies Inc Cl A | 182.2 | 177.2 | 181.8 | 22.84M | 3.8 | | 2.16 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 94.01 | 89.08 | 93.64 | 549.9K | 3.69 | | 4.11 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 6.467 | 6.110 | 6.135 | 20.02M | -0.280 | | 4.37 | |
| PLUG | Plug Power Inc | 2.320 | 2.180 | 2.195 | 90.79M | -0.030 | | 1.35 | |
| PLUR | Pluri Inc | 3.500 | 3.110 | 3.180 | 21.6K | 0.020 | | 0.61 | |
| PLUS | Eplus Inc | 90.75 | 88.52 | 89.86 | 57.9K | -0.41 | | 0.45 | |
| PLUT | Plutus Financial Group Limited | 3.400 | 3.320 | 3.400 | 6.5K | -0.040 | | 1.16 | |
| PLXS | Plexus Corp | 151.6 | 147.5 | 150.4 | 40.6K | 1.3 | | 0.85 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.31 | 20.23 | 20.31 | 23.0K | -0.38 | | 1.82 | |
| PMAX | Powell Max Limited Cl A | 3.350 | 2.500 | 3.230 | 335.1K | 0.380 | | 12.97 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.74 | 49.55 | 49.64 | 70.0K | -0.02 | | 0.04 | |
| PMCB | Pharmacyte Biotech Inc | 1.510 | 1.110 | 1.200 | 21.12M | 0.010 | | 0.83 | |
| PMEC | Primech Holdings Ltd | 1.090 | 1.010 | 1.050 | 28.2K | 0.000 | | 0.00 | |
| PMN | Promis Neurosciences Inc | 8.130 | 7.350 | 7.905 | 51.4K | 0.275 | | 3.60 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.32 | 10.23 | 10.28 | 32.4K | 0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.50 | 10.75 | 10.75 | 500 | 0.15 | | 1.42 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8400 | 0.5501 | 0.8300 | 40.0K | 0.0100 | | 1.22 | |
| PMTS | CPI Card Group | 15.89 | 14.27 | 15.75 | 74.7K | 1.54 | | 10.78 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.310 | 1.180 | 1.195 | 456.3K | -0.090 | | 7.03 | |
| PN | Skycorp Solar Group Limited | 0.8102 | 0.7499 | 0.7705 | 21.0K | -0.0497 | | 6.06 | |
| PNBK | Patriot Natl Bncp | 1.390 | 1.320 | 1.350 | 78.6K | 0.010 | | 0.74 | |
| PNFP | Pinnacle Finl Ptnrs | 96.20 | 95.00 | 95.97 | 355.5K | 0.61 | | 0.64 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.12 | 24.95 | 24.97 | 2.2K | -0.13 | | 0.52 | |
| PNQI | Nasdaq Internet Invesco ETF | 55.03 | 54.47 | 54.80 | 14.6K | 0.40 | | 0.73 | |
| PNRG | Primeenergy Corp | 198.6 | 189.3 | 190.6 | 6.3K | -2.8 | | 1.46 | |
| PNTG | The Pennant Group Inc | 29.25 | 28.59 | 29.18 | 112.2K | 0.27 | | 0.93 | |
| POAI | Predictive Oncology Inc | 5.720 | 3.880 | 4.390 | 51.3K | -1.215 | | 22.19 | |
| POCI | Precision Optics Corp Inc | 4.390 | 4.190 | 4.190 | 7.1K | -0.060 | | 1.43 | |
| PODC | Podcastone Inc | 2.260 | 2.060 | 2.160 | 36.4K | -0.050 | | 2.26 | |
| PODD | Insulet Corp | 316.0 | 303.0 | 304.4 | 259.8K | -11.4 | | 3.62 | |
| POET | Poet Technologies Inc | 6.350 | 5.900 | 6.075 | 7.26M | -0.320 | | 5.02 | |
| POLA | Polar Power Inc | 2.320 | 2.210 | 2.300 | 13.6K | 0.055 | | 2.45 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.53 | 10.53 | 10.53 | 1.3K | 0.03 | | 0.29 | |
| POLEU | Andretti Acquisition Corp. II | 10.60 | 10.60 | 10.60 | 100 | -0.05 | | 0.47 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3000 | 0.2800 | 0.3000 | 176.5K | 0.0270 | | 9.89 | |
| POM | Pomdoctor Ltd | 5.900 | 4.680 | 5.480 | 17.68M | 0.710 | | 14.98 | |
| PONY | Pony AI Inc ADR | 14.87 | 14.13 | 14.20 | 3.09M | -0.40 | | 2.74 | |
| POOL | Pool Corp | 243.6 | 238.5 | 239.5 | 317.8K | -2.4 | | 0.99 | |
| POWI | Power Integratn | 37.20 | 36.11 | 36.51 | 571.1K | -0.07 | | 0.19 | |
| POWL | Powell Inds Inc | 344.4 | 326.4 | 342.1 | 61.5K | 5.2 | | 1.54 | |
| POWW | Outdoor Holding Company | 1.950 | 1.880 | 1.935 | 383.0K | -0.010 | | 0.52 | |
| POWWP | Ammo Inc 8.75% Series A | 24.10 | 23.91 | 24.10 | 448 | 0.00 | | 0.00 | |
| PPBT | Purple Biotech Ltd ADR | 0.8748 | 0.8020 | 0.8305 | 157.2K | -0.0183 | | 2.16 | |
| PPC | | 39.83 | 39.35 | 39.76 | 422.4K | 0.17 | | 0.43 | |
| PPCB | Propanc Biopharma Inc | 0.8483 | 0.7781 | 0.8393 | 57.9K | 0.0143 | | 1.73 | |
| PPH | Vaneck Pharmaceutical ETF | 100.62 | 99.48 | 99.63 | 140.7K | -0.24 | | 0.24 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.60 | 18.45 | 18.47 | 6.8K | -0.13 | | 0.73 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.92 | 27.51 | 27.88 | 15.7K | -0.61 | | 2.14 | |
| PPSI | Pioneer Power Solutions | 4.320 | 4.210 | 4.309 | 34.5K | 0.090 | | 2.12 | |
| PPTA | Perpetua Resources Corp | 26.48 | 25.06 | 25.93 | 1.04M | 0.18 | | 0.70 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.43 | 28.43 | 28.39 | 0 | 0.04 | | 0.15 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.89 | 28.89 | 28.83 | 0 | 0.07 | | 0.23 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.02 | 28.98 | 29.02 | 644 | 0.05 | | 0.17 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.74 | 28.59 | 28.66 | 1.0K | 0.07 | | 0.26 | |
| PRAA | Pra Group Inc | 17.38 | 17.00 | 17.08 | 94.4K | -0.15 | | 0.87 | |
| PRAX | Praxis Precision Medicines Inc | 277.4 | 231.1 | 247.8 | 2.04M | 58.0 | | 30.54 | |
| PRCH | Porch Group Inc | 9.650 | 9.250 | 9.370 | 593.1K | -0.280 | | 2.90 | |
| PRCT | Procept Biorobotics Corp | 38.11 | 35.01 | 35.86 | 1.37M | 0.43 | | 1.21 | |
| PRDO | Perdoceo Education Corp | 28.59 | 27.87 | 28.24 | 508.0K | -0.28 | | 0.98 | |
| PRE | Prenetics Global Limited Class A | 14.50 | 13.62 | 13.99 | 94.3K | 0.06 | | 0.43 | |
| PRENW | Prenetics Global Limited WT | 0.0220 | 0.0220 | 0.0220 | 350 | -0.0073 | | 24.91 | |
| PRFX | Painreform Ltd | 1.2100 | 0.8658 | 0.9606 | 1.37M | -0.0594 | | 5.82 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.92 | 46.58 | 46.64 | 46.1K | -0.09 | | 0.19 | |
| PRGS | Progress Software | 43.95 | 43.26 | 43.55 | 156.6K | 0.21 | | 0.48 | |
| PRHI | Presurance Holdings Inc | 0.9230 | 0.8800 | 0.9189 | 5.6K | 0.0262 | | 2.93 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.58 | 19.58 | 19.58 | 200 | 0.18 | | 0.93 | |
| PRLD | Prelude Therapeutics Inc | 1.560 | 1.425 | 1.445 | 251.1K | -0.080 | | 5.19 | |
| PRME | Prime Medicine Inc | 3.940 | 3.682 | 3.745 | 2.25M | -0.110 | | 2.86 | |
| PRN | DWA Industrials Momentum Invesco ETF | 174.5 | 173.0 | 173.9 | 7.7K | -1.3 | | 0.76 | |
| PROF | Profound Medical Corp | 6.790 | 6.500 | 6.640 | 38.3K | -0.150 | | 2.22 | |
| PROK | Prokidney Corp | 2.720 | 2.320 | 2.350 | 1.44M | -0.230 | | 8.95 | |
| PROP | Prairie Operating CO | 1.880 | 1.780 | 1.780 | 665.2K | -0.050 | | 2.72 | |
| PROV | Provident Financial | 15.54 | 15.25 | 15.30 | 5.0K | 0.00 | | 0.00 | |
| PRPH | Prophase Labs Inc | 0.1550 | 0.1296 | 0.1300 | 2.9M | -0.0100 | | 7.14 | |
| PRPL | Purple Innovation Inc | 0.7885 | 0.7371 | 0.7481 | 247.2K | -0.0051 | | 0.68 | |
| PRPO | Precipio Inc | 25.05 | 24.00 | 24.02 | 2.6K | -0.59 | | 2.40 | |
| PRQR | Proqr Therapeutics | 2.119 | 2.010 | 2.095 | 586.3K | -0.030 | | 1.42 | |
| PRSO | Peraso Inc | 1.050 | 0.911 | 1.010 | 369.0K | 0.055 | | 5.80 | |
| PRTA | Prothena Corp | 11.48 | 10.98 | 11.08 | 206.7K | -0.09 | | 0.81 | |
| PRTC | Puretech Health Plc ADR | 16.30 | 16.01 | 16.30 | 2.7K | 1.26 | | 7.50 | |
| PRTH | Priority Techno Holdings Inc | 5.870 | 5.610 | 5.685 | 266.9K | -0.060 | | 1.05 | |
| PRTS | U.S. Auto Parts Netw | 0.4800 | 0.4351 | 0.4421 | 1.1M | -0.0004 | | 0.09 | |
| PRVA | Privia Health Group Inc | 24.14 | 23.71 | 23.85 | 162.6K | -0.16 | | 0.67 | |
| PRZO | Parazero Technologies Ltd | 1.590 | 1.350 | 1.350 | 1.06M | -0.050 | | 3.52 | |
| PSC | Resources Prospect Ltd | 58.44 | 57.73 | 57.81 | 50.1K | -0.31 | | 0.53 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.71 | 31.46 | 31.52 | 2.3K | -0.10 | | 0.30 | |
| PSCD | S&P Smallcap Consumer Discretionary | 105.9 | 105.9 | 105.9 | 254 | 0.3 | | 0.28 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 46.74 | 45.85 | 45.85 | 8.2K | -0.17 | | 0.37 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.51 | 57.25 | 57.32 | 1.8K | -0.10 | | 0.17 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.80 | 45.28 | 45.40 | 3.8K | -0.30 | | 0.65 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 152.1 | 151.0 | 152.1 | 855 | -0.2 | | 0.15 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 80.97 | 80.97 | 80.97 | 100 | 0.18 | | 0.22 | |
| PSCT | S&P Smallcap Information Technology | 58.96 | 58.42 | 58.60 | 8.9K | 0.11 | | 0.19 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.47 | 57.40 | 57.41 | 1.9K | -0.44 | | 0.77 | |
| PSEC | Prospect Capital Corp | 2.710 | 2.660 | 2.670 | 2.93M | 0.000 | | 0.00 | |
| PSET | Principal Price Setters ETF | 76.83 | 76.74 | 76.81 | 1.3K | 0.15 | | 0.20 | |
| PSHG | Performance Shipping Inc | 2.580 | 2.320 | 2.460 | 289.1K | -0.085 | | 3.33 | |
| PSIG | PS International Group Ltd | 4.165 | 4.110 | 4.140 | 3.3K | 0.020 | | 0.49 | |
| PSIX | Power Solutions International | 62.94 | 58.62 | 59.46 | 215.5K | -1.59 | | 2.60 | |
| PSKY | Paramount Skydance Corporation Cl B | 14.80 | 13.20 | 13.37 | 22.94M | -1.46 | | 9.82 | |
| PSL | DWA Consumer Staples Momentum Invesco | 100.8 | 100.2 | 100.4 | 1.6K | -0.2 | | 0.20 | |
| PSMT | Pricesmart Inc | 129.2 | 127.4 | 128.1 | 42.8K | 0.3 | | 0.20 | |
| PSNL | Personalis Inc | 10.480 | 9.430 | 9.580 | 1.07M | -0.920 | | 8.78 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.6650 | 0.6000 | 0.6005 | 1.85M | -0.0327 | | 5.17 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2406 | 0.2202 | 0.2215 | 286.1K | -0.0052 | | 2.29 | |
| PSTR | Peakshares Sector Rotation ETF | 29.30 | 29.16 | 29.16 | 1.0K | 0.10 | | 0.34 | |
| PSTV | Plus Therapeutics Inc | 0.6980 | 0.6300 | 0.6450 | 8.42M | -0.0050 | | 0.76 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.36 | 34.36 | 35.02 | 0 | -0.66 | | 1.89 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.110 | 1.000 | 1.080 | 111.0K | 0.070 | | 6.93 | |
| PTC | Ptc Inc | 178.5 | 171.3 | 173.5 | 657.8K | -5.0 | | 2.79 | |
| PTCT | Ptc Therapeutics | 79.00 | 76.54 | 77.23 | 367.2K | -0.60 | | 0.76 | |
| PTEN | Patterson-Uti Energy | 6.600 | 6.310 | 6.310 | 3.67M | -0.160 | | 2.47 | |
| PTF | DWA Technology Momentum Invesco ETF | 80.81 | 79.64 | 80.48 | 9.9K | 0.09 | | 0.11 | |
| PTGX | Protagonist Therapeutics Inc | 90.18 | 87.23 | 89.62 | 938.5K | 2.32 | | 2.66 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 53.45 | 52.91 | 53.03 | 7.3K | -0.56 | | 1.05 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.6300 | 0.5683 | 0.5721 | 90.5K | -0.0080 | | 1.39 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 30.03 | 28.43 | 29.90 | 1.45M | 1.20 | | 4.18 | |
| PTIX | Protagenic Therapeutics Inc | 1.803 | 1.600 | 1.660 | 61.5K | -0.010 | | 0.60 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0208 | 0.0168 | 0.0168 | 6.9K | -0.0073 | | 30.29 | |
| PTLE | Ptl Ltd | 0.1638 | 0.1518 | 0.1543 | 804.9K | -0.0055 | | 3.44 | |
| PTLO | | 5.060 | 4.840 | 4.860 | 1.42M | -0.110 | | 2.22 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.11 | 80.60 | 80.74 | 41.2K | 0.41 | | 0.51 | |
| PTON | Peloton Interactive Inc | 6.690 | 6.380 | 6.430 | 4.76M | -0.140 | | 2.13 | |
| PTRN | Pattern Group Inc Series A | 13.92 | 13.01 | 13.28 | 561.4K | -0.04 | | 0.30 | |
| PUBM | Pubmatic Inc Cl A | 9.350 | 9.050 | 9.200 | 248.7K | 0.080 | | 0.88 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.23 | 44.80 | 44.83 | 4.5K | -0.57 | | 1.25 | |
| PULM | Pulmatrix Inc | 4.280 | 3.900 | 4.080 | 16.0K | -0.190 | | 4.45 | |
| PURR | | 3.750 | 3.445 | 3.680 | 1.29M | 0.000 | | NaN | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 102.0 | 95.4 | 100.5 | 117.0K | 6.7 | | 7.13 | |
| PWP | Perella Weinberg Partners | 18.87 | 18.44 | 18.63 | 268.1K | -0.06 | | 0.32 | |
| PWRD | Tcw Transform Systems ETF | 99.25 | 97.77 | 97.95 | 213.8K | -0.35 | | 0.35 | |
| PXI | DWA Energy Momentum Invesco ETF | 48.32 | 47.88 | 47.88 | 721 | -0.36 | | 0.76 | |
| PXLW | Pixelworks Inc | 7.000 | 6.650 | 6.940 | 41.9K | 0.010 | | 0.14 | |
| PXS | Pyxis Tankers | 2.972 | 2.880 | 2.900 | 17.7K | -0.030 | | 1.02 | |
| PY | Principal Shareholders Yield ETF | 52.64 | 52.40 | 52.40 | 3.8K | 0.01 | | 0.01 | |
| PYPD | Polypid Ltd | 3.980 | 3.870 | 3.977 | 107.1K | 0.030 | | 0.76 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 13.05 | 12.50 | 12.78 | 165.0K | 0.21 | | 1.66 | |
| PYPL | Paypal Holdings | 62.94 | 61.48 | 62.25 | 7.09M | 0.55 | | 0.89 | |
| PYXS | Pyxis Oncology Inc | 4.470 | 4.180 | 4.240 | 324.1K | -0.100 | | 2.31 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 108.3 | 107.3 | 107.3 | 2.6K | -0.4 | | 0.35 | |
| PZZA | | 42.96 | 41.10 | 41.18 | 248.5K | -1.20 | | 2.83 | |