| PAA | Plains All American Pipeline LP | 17.12 | 16.88 | 17.01 | 3.95M | 0.02 | | 0.12 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 62.11 | 61.70 | 62.11 | 910 | 0.98 | | 1.61 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.12 | 70.06 | 71.05 | 1.5K | 0.63 | | 0.89 | |
| PACB | Pacific Biosciences | 2.235 | 1.832 | 2.220 | 21.17M | 0.340 | | 18.09 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.15 | 10.11 | 10.14 | 28.6K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.55 | 10.55 | 10.55 | 200 | 0.17 | | 1.64 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.3026 | 0.3026 | 0.3026 | 988 | 0.0330 | | 12.24 | |
| PAGP | Plains Gp Holdings LP | 18.07 | 17.86 | 18.01 | 845.7K | 0.02 | | 0.11 | |
| PAHC | Phibro Anl Htlh A | 42.22 | 40.41 | 41.59 | 111.3K | 0.82 | | 2.01 | |
| PAL | Proficient Auto Logistics Inc | 7.490 | 7.100 | 7.300 | 158.6K | 0.200 | | 2.82 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 24.64 | 23.83 | 24.39 | 19.6K | 0.29 | | 1.20 | |
| PALI | Palisade Bio Inc | 2.355 | 2.110 | 2.130 | 3.89M | -0.210 | | 8.97 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 20.10 | 18.85 | 19.37 | 49.7K | -0.52 | | 2.61 | |
| PAMT | Pamt Corp | 9.700 | 9.090 | 9.690 | 4.3K | 0.670 | | 7.34 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.83 | 12.00 | 12.37 | 28.4K | -0.32 | | 2.55 | |
| PANL | Pangaea Logistics So | 6.890 | 6.460 | 6.800 | 388.1K | 0.300 | | 4.62 | |
| PANW | Palo Alto Networks Inc | 186.8 | 180.1 | 182.9 | 8.2M | -2.2 | | 1.17 | |
| PASG | Passage Bio Inc | 8.040 | 7.200 | 7.480 | 23.8K | 0.295 | | 3.97 | |
| PASW | Ping An Biomedical CO Ltd | 0.5599 | 0.5175 | 0.5299 | 50.3K | -0.0401 | | 7.04 | |
| PATK | Patrick Inds Inc | 105.4 | 96.6 | 104.1 | 168.2K | 4.9 | | 4.95 | |
| PATN | Patent Leaders ETF | 25.88 | 25.71 | 25.88 | 1.4K | 0.14 | | 0.55 | |
| PAVM | Pavmed Inc | 0.3562 | 0.3270 | 0.3372 | 562.1K | -0.0192 | | 5.39 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.6230 | 0.5889 | 0.5900 | 83.7K | -0.0200 | | 3.28 | |
| PAX | Patria Investments Ltd Cl A | 14.58 | 14.19 | 14.29 | 269.0K | -0.15 | | 1.04 | |
| PAYO | Payoneer Global Inc | 5.580 | 5.440 | 5.540 | 2.67M | 0.160 | | 2.97 | |
| PAYS | Paysign Inc | 5.335 | 4.990 | 5.140 | 229.5K | 0.080 | | 1.58 | |
| PAYX | Paychex Inc | 113.0 | 108.3 | 111.5 | 2.32M | 3.0 | | 2.77 | |
| PBBK | Pb Bankshares Inc | 21.05 | 20.22 | 20.76 | 13.5K | 0.30 | | 1.47 | |
| PBFS | Pioneer Bancorp Inc | 13.46 | 13.00 | 13.33 | 10.3K | 0.38 | | 2.92 | |
| PBHC | Pathfinder Bcp MD | 14.77 | 14.15 | 14.25 | 3.2K | 0.00 | | 0.00 | |
| PBM | Psyence Biomedical Ltd | 1.720 | 1.450 | 1.490 | 617.9K | -0.230 | | 13.37 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0270 | 0.0200 | 0.0201 | 75.4K | 0.0001 | | 0.50 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.06 | 27.99 | 28.03 | 5.6K | 0.12 | | 0.44 | |
| PBYI | Puma Biotechnology | 5.030 | 4.730 | 4.890 | 300.7K | 0.050 | | 1.03 | |
| PCAP | Procap Acquisition Corp Cl A | 10.16 | 10.15 | 10.16 | 1.3K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.39 | 10.34 | 10.36 | 6.2K | 0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.6900 | 0.6400 | 0.6900 | 8.7K | -0.0069 | | 0.99 | |
| PCAR | Paccar Inc | 103.6 | 98.0 | 102.9 | 2.55M | 5.4 | | 5.52 | |
| PCB | Pcb Bancorp | 21.81 | 20.87 | 21.61 | 18.7K | 0.49 | | 2.31 | |
| PCH | Potlatch Corp | 40.30 | 39.06 | 39.46 | 268.4K | 0.40 | | 1.02 | |
| PCLA | Picocela Inc ADR | 0.3053 | 0.2808 | 0.3017 | 96.4K | 0.0003 | | 0.10 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.40 | 50.30 | 50.40 | 38.0K | 0.02 | | 0.04 | |
| PCRX | Pacira Pharm Inc | 23.29 | 22.29 | 23.04 | 314.7K | 0.25 | | 1.10 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2829 | 0.2530 | 0.2530 | 1.02M | -0.0195 | | 7.16 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.75 | 10.75 | 10.75 | 200 | -0.04 | | 0.37 | |
| PCT | Purecycle Technologies Inc | 8.600 | 7.710 | 8.290 | 5.13M | 0.240 | | 2.98 | |
| PCTTW | Purecycle Technologies Inc WT | 1.2100 | 0.9300 | 0.9800 | 28.7K | -0.2300 | | 19.01 | |
| PCTY | Paylocity Holdings Corp | 149.4 | 143.3 | 149.1 | 278.9K | 5.1 | | 3.51 | |
| PCVX | Vaxcyte Inc | 49.42 | 47.50 | 47.74 | 1.03M | 0.11 | | 0.23 | |
| PCYO | Pure Cycle Corp | 11.05 | 10.73 | 10.99 | 28.3K | 0.25 | | 2.33 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.50 | 34.14 | 34.45 | 23.1K | -0.08 | | 0.22 | |
| PDBC | Optimum Yield Diversified Commodity | 13.45 | 13.32 | 13.42 | 5.54M | -0.07 | | 0.52 | |
| PDD | Pdd Holdings Inc | 114.1 | 111.3 | 113.2 | 9.43M | 0.3 | | 0.27 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 28.96 | 28.01 | 28.96 | 731 | 0.18 | | 0.63 | |
| PDEX | Pro-Dex Inc | 33.11 | 30.55 | 32.68 | 28.3K | 1.83 | | 5.94 | |
| PDFS | Pdf Solutions Inc | 25.06 | 23.69 | 24.93 | 142.2K | 0.94 | | 3.92 | |
| PDLB | Ponce Financial Group Inc | 15.60 | 14.75 | 15.44 | 40.2K | 0.52 | | 3.50 | |
| PDP | DWA Momentum Invesco ETF | 110.1 | 106.5 | 109.5 | 10.9K | 0.9 | | 0.81 | |
| PDSB | Pds Biotechnology Corp | 0.7900 | 0.7406 | 0.7554 | 422.6K | -0.0007 | | 0.09 | |
| PDYN | Palladyne AI Corp | 5.230 | 4.859 | 5.160 | 1.64M | -0.080 | | 1.53 | |
| PDYNW | Palladyne AI Corp WT | 0.1386 | 0.0815 | 0.1325 | 55.6K | 0.0024 | | 1.84 | |
| PEBK | Peoples Bancorp NC | 32.00 | 30.65 | 32.00 | 4.1K | 1.26 | | 4.11 | |
| PEBO | Peoples Bancorp Inc | 29.67 | 28.50 | 29.41 | 172.2K | 0.90 | | 3.16 | |
| PECO | Phillips Edison & Company Inc | 35.44 | 34.61 | 35.28 | 298.6K | 0.59 | | 1.69 | |
| PEGA | Pegasystems Inc | 55.01 | 51.62 | 54.43 | 865.6K | 2.04 | | 3.89 | |
| PELI | Pelican Acquisition Corp | 10.17 | 10.13 | 10.13 | 8.5K | 0.00 | | 0.00 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2615 | 0.2519 | 0.2615 | 750 | -0.0185 | | 6.61 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 17.88 | 17.12 | 17.57 | 1.56M | -0.07 | | 0.40 | |
| PENN | Penn Entertainment Inc | 14.01 | 13.45 | 13.81 | 2.12M | 0.04 | | 0.29 | |
| PEP | Pepsico Inc | 148.9 | 146.0 | 146.3 | 7.91M | 0.2 | | 0.16 | |
| PEPG | Pepgen Inc | 5.740 | 5.040 | 5.560 | 1.83M | 0.470 | | 9.23 | |
| PEPS | Parametric Equity Plus ETF | 28.26 | 28.26 | 28.64 | 0 | -0.39 | | 1.35 | |
| PERI | Perion Network Ltd | 9.700 | 9.320 | 9.630 | 208.1K | 0.320 | | 3.44 | |
| PESI | Perma-Fix Envir | 11.73 | 11.14 | 11.67 | 76.0K | 0.42 | | 3.73 | |
| PETS | Petmed Express Inc | 1.675 | 1.590 | 1.593 | 150.4K | 0.005 | | 0.31 | |
| PETZ | Tdh Holdings Inc | 1.0399 | 0.9665 | 0.9665 | 7.2K | -0.0135 | | 1.38 | |
| PEY | High Yield Equity Dividend Achievers | 20.21 | 19.66 | 20.06 | 332.7K | 0.46 | | 2.35 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 94.09 | 93.45 | 93.59 | 1.7K | 2.71 | | 2.98 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.410 | 2.290 | 2.400 | 14.3K | 0.020 | | 0.85 | |
| PFBC | Preferred Bank LA | 94.05 | 90.66 | 92.90 | 28.3K | 2.20 | | 2.43 | |
| PFF | US Preferred Stock Ishares ETF | 30.56 | 30.26 | 30.47 | 4.11M | 0.16 | | 0.53 | |
| PFG | Principal Financial Group Inc | 85.21 | 82.40 | 84.32 | 612.6K | 1.93 | | 2.34 | |
| PFI | DWA Financial Momentum Invesco ETF | 54.36 | 53.00 | 54.36 | 1.7K | 1.10 | | 2.07 | |
| PFIS | Peoples Finl Svcs Company | 49.14 | 47.00 | 48.40 | 20.8K | 1.42 | | 3.02 | |
| PFM | Dividend Achievers Invesco ETF | 50.79 | 50.14 | 50.49 | 29.3K | 0.48 | | 0.96 | |
| PFSA | Profusa Inc | 0.1445 | 0.1311 | 0.1384 | 2.31M | 0.0025 | | 1.84 | |
| PFX | Phenixfin Corp Pr | 43.00 | 41.00 | 43.00 | 1.1K | 0.38 | | 0.88 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.53 | 23.53 | 23.53 | 100 | -0.05 | | 0.21 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.35 | 10.35 | 10.35 | 325 | -0.05 | | 0.48 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.3500 | 0.3500 | 0.3500 | 100 | 0.0000 | | 0.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.55 | 10.31 | 10.31 | 200 | -0.14 | | 1.34 | |
| PGC | Peapack Gladstone FI | 26.15 | 25.19 | 25.85 | 550.4K | 0.78 | | 3.11 | |
| PGEN | Precigen Inc | 4.060 | 3.710 | 3.880 | 4.63M | -0.020 | | 0.51 | |
| PGJ | Golden Dragon China Invesco ETF | 29.17 | 28.51 | 28.92 | 6.3K | 0.32 | | 1.13 | |
| PGNY | Progyny Inc | 26.04 | 24.38 | 25.86 | 590.0K | 1.03 | | 4.15 | |
| PGY | Pagaya Technologies Ltd Cl A | 22.05 | 20.24 | 21.63 | 4.12M | 0.84 | | 4.04 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3834 | 0.3442 | 0.3650 | 83.7K | 0.0008 | | 0.22 | |
| PHAR | Pharming Group N.V. ADR | 16.64 | 16.25 | 16.45 | 9.7K | 0.01 | | 0.06 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.04 | 14.13 | 15.00 | 511.3K | 0.64 | | 4.46 | |
| PHIO | Phio Pharmaceuticals Corp | 1.210 | 1.080 | 1.120 | 563.7K | -0.070 | | 5.88 | |
| PHO | Water Resources Invesco ETF | 71.21 | 69.26 | 70.78 | 34.7K | 1.66 | | 2.40 | |
| PHOE | Phoenix Asia Holdings Limited | 15.20 | 15.20 | 15.20 | 100 | 0.10 | | 0.66 | |
| PHUN | Phunware Inc | 1.950 | 1.830 | 1.910 | 256.9K | 0.020 | | 1.06 | |
| PHVS | Pharvaris N.V. | 25.46 | 23.76 | 24.83 | 475.5K | 0.63 | | 2.60 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 156.0 | 140.4 | 153.6 | 653.5K | 5.6 | | 3.81 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.60 | 21.35 | 21.52 | 34.2K | 0.18 | | 0.83 | |
| PIE | DWA Emerging Markets Momentum Invesco | 23.53 | 22.58 | 23.38 | 30.8K | -0.25 | | 1.05 | |
| PIII | P3 Health Partners Inc | 5.973 | 5.490 | 5.710 | 8.3K | -0.160 | | 2.73 | |
| PIIIW | P3 Health Partners Inc WT | 0.0099 | 0.0080 | 0.0099 | 18.1K | -0.0002 | | 1.98 | |
| PINC | Premier Inc Cl A | 28.22 | 28.15 | 28.19 | 1.25M | -0.01 | | 0.04 | |
| PIO | Global Water Invesco ETF | 44.14 | 43.50 | 43.94 | 4.6K | 0.74 | | 1.72 | |
| PIZ | DWA Developed Markets Momentum Invesco | 46.47 | 45.74 | 46.18 | 20.4K | 0.05 | | 0.10 | |
| PKBK | Parke Bancorp Inc | 22.30 | 21.25 | 22.27 | 11.2K | 0.79 | | 3.66 | |
| PKOH | Park Ohio Holdings Corp | 20.15 | 19.22 | 19.66 | 26.8K | 0.30 | | 1.55 | |
| PKW | Buyback Achievers Invesco ETF | 128.6 | 126.0 | 128.0 | 24.6K | 2.4 | | 1.95 | |
| PLAB | Photronics Inc | 21.38 | 20.00 | 21.08 | 283.0K | 0.78 | | 3.85 | |
| PLAY | | 14.25 | 13.04 | 14.12 | 1.18M | 1.00 | | 7.62 | |
| PLBC | Plumas Bancorp | 42.89 | 41.38 | 42.50 | 12.0K | 1.38 | | 3.34 | |
| PLBL | Polibeli Group Ltd Cl A | 10.37 | 9.67 | 10.20 | 3.8K | 0.23 | | 2.31 | |
| PLBY | Playboy Inc | 1.780 | 1.624 | 1.710 | 978.7K | 0.060 | | 3.64 | |
| PLCE | | 7.700 | 6.750 | 7.380 | 282.2K | 0.500 | | 7.27 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.45 | 10.45 | 10.45 | 1.5K | 0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3500 | 0.3400 | 0.3401 | 51.4K | 0.0007 | | 0.21 | |
| PLMR | Palomar Holdings Inc | 124.5 | 120.1 | 122.5 | 91.5K | 1.2 | | 0.95 | |
| PLPC | Preformed Line Prd | 194.2 | 184.0 | 189.7 | 69.0K | 3.4 | | 1.83 | |
| PLRX | Pliant Therapeutics Inc | 1.590 | 1.510 | 1.550 | 318.2K | -0.010 | | 0.64 | |
| PLRZ | Polyrizon Ltd | 0.6554 | 0.5731 | 0.6359 | 83.3K | 0.0509 | | 8.70 | |
| PLSE | Pulse Biosciences CS | 13.44 | 12.70 | 13.03 | 213.4K | 0.35 | | 2.76 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 13.20 | 11.49 | 12.63 | 30.2K | -0.27 | | 2.12 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.030 | 7.520 | 7.670 | 34.68M | 0.040 | | 0.52 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 24.99 | 21.80 | 24.10 | 229.3K | -0.31 | | 1.27 | |
| PLTK | Playtika Holding Corp | 3.810 | 3.675 | 3.770 | 998.9K | 0.060 | | 1.62 | |
| PLTR | Palantir Technologies Inc Cl A | 158.1 | 147.6 | 154.9 | 71.22M | -0.9 | | 0.57 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 71.44 | 62.12 | 68.60 | 2.66M | -0.91 | | 1.31 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 9.370 | 8.230 | 8.570 | 30.17M | 0.090 | | 1.06 | |
| PLUG | Plug Power Inc | 1.990 | 1.820 | 1.980 | 110.74M | 0.090 | | 4.76 | |
| PLUR | Pluri Inc | 3.990 | 3.795 | 3.800 | 6.1K | -0.100 | | 2.56 | |
| PLUS | Eplus Inc | 91.49 | 87.71 | 91.49 | 66.3K | 3.85 | | 4.39 | |
| PLUT | Plutus Financial Group Limited | 3.475 | 3.320 | 3.470 | 6.3K | 0.030 | | 0.87 | |
| PLXS | Plexus Corp | 139.5 | 132.0 | 138.5 | 42.1K | 5.7 | | 4.31 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.01 | 19.70 | 19.75 | 10.4K | -0.46 | | 2.25 | |
| PMAX | Powell Max Limited Cl A | 1.690 | 1.600 | 1.610 | 59.6K | 0.030 | | 1.90 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.80 | 49.71 | 49.79 | 29.2K | 0.14 | | 0.27 | |
| PMCB | Pharmacyte Biotech Inc | 0.7117 | 0.6325 | 0.6500 | 59.1K | 0.0200 | | 3.17 | |
| PMEC | Primech Holdings Ltd | 1.0300 | 0.9558 | 0.9900 | 11.8K | 0.0343 | | 3.59 | |
| PMN | Promis Neurosciences Inc | 0.4500 | 0.3900 | 0.4200 | 1.1M | 0.0382 | | 10.01 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.38 | 10.20 | 10.25 | 315.1K | 0.05 | | 0.49 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.00 | 10.22 | 10.76 | 1.0K | 0.05 | | 0.47 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9000 | 0.7000 | 0.8900 | 108.4K | 0.0300 | | 3.49 | |
| PMTS | CPI Card Group | 12.46 | 11.65 | 12.08 | 22.7K | 0.17 | | 1.43 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.398 | 1.320 | 1.320 | 167.5K | 0.010 | | 0.76 | |
| PN | Skycorp Solar Group Limited | 0.8300 | 0.8000 | 0.8100 | 18.4K | -0.0100 | | 1.23 | |
| PNBK | Patriot Natl Bncp | 1.255 | 1.170 | 1.240 | 119.8K | 0.060 | | 5.08 | |
| PNFP | Pinnacle Finl Ptnrs | 91.00 | 85.59 | 90.12 | 313.7K | 2.79 | | 3.19 | |
| PNFPP | Pinnacle Financial Partners Inc | 24.99 | 24.80 | 24.82 | 10.5K | -0.17 | | 0.68 | |
| PNQI | Nasdaq Internet Invesco ETF | 52.12 | 51.08 | 51.74 | 23.0K | 0.69 | | 1.35 | |
| PNRG | Primeenergy Corp | 151.3 | 146.0 | 150.2 | 15.9K | 4.0 | | 2.71 | |
| PNTG | The Pennant Group Inc | 26.95 | 25.57 | 26.65 | 148.0K | 0.76 | | 2.93 | |
| POAI | Predictive Oncology Inc | 6.480 | 5.710 | 6.480 | 13.8K | 0.430 | | 7.11 | |
| POCI | Precision Optics Corp Inc | 4.650 | 4.500 | 4.500 | 17.2K | 0.050 | | 1.10 | |
| PODC | Podcastone Inc | 2.450 | 2.080 | 2.370 | 64.3K | 0.210 | | 9.77 | |
| PODD | Insulet Corp | 334.5 | 316.9 | 331.2 | 1.44M | 18.3 | | 5.84 | |
| POET | Poet Technologies Inc | 4.330 | 3.870 | 4.270 | 6.97M | 0.070 | | 1.67 | |
| POLA | Polar Power Inc | 2.445 | 2.170 | 2.170 | 28.8K | -0.140 | | 6.06 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.50 | 10.50 | 10.50 | 142 | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.67 | 10.65 | 10.65 | 300 | 0.16 | | 1.53 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3002 | 0.3000 | 0.3001 | 21.1K | 0.0041 | | 1.39 | |
| POM | Pomdoctor Ltd | 4.750 | 4.300 | 4.550 | 181.6K | 0.110 | | 2.48 | |
| PONY | Pony AI Inc ADR | 11.49 | 10.48 | 11.19 | 5.54M | -0.17 | | 1.50 | |
| POOL | Pool Corp | 243.4 | 229.0 | 240.0 | 549.8K | 9.8 | | 4.24 | |
| POW | Powered Brands Cl A | 20.30 | 19.99 | 20.27 | 42.2K | 20.27 | | ∞ | |
| POWI | Power Integratn | 33.20 | 30.97 | 33.06 | 1.28M | 2.14 | | 6.92 | |
| POWL | Powell Inds Inc | 295.9 | 277.8 | 282.1 | 441.4K | -12.3 | | 4.18 | |
| POWW | Outdoor Holding Company | 1.750 | 1.600 | 1.720 | 456.0K | 0.100 | | 6.17 | |
| POWWP | Ammo Inc 8.75% Series A | 24.45 | 24.41 | 24.42 | 3.5K | 0.15 | | 0.62 | |
| PPBT | Purple Biotech Ltd ADR | 0.7799 | 0.7238 | 0.7655 | 183.2K | 0.0035 | | 0.46 | |
| PPC | | 39.16 | 37.72 | 38.82 | 627.5K | 1.19 | | 3.16 | |
| PPCB | Propanc Biopharma Inc | 0.8277 | 0.7703 | 0.8104 | 30.5K | -0.0173 | | 2.09 | |
| PPH | Vaneck Pharmaceutical ETF | 100.9 | 98.5 | 100.2 | 395.0K | 1.9 | | 1.97 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 17.89 | 17.71 | 17.85 | 2.6K | -0.02 | | 0.12 | |
| PPIH | Perma-Pipe International Holdings Inc | 24.23 | 23.17 | 24.03 | 141.3K | 1.01 | | 4.39 | |
| PPSI | Pioneer Power Solutions | 3.570 | 3.320 | 3.520 | 43.1K | 0.200 | | 5.93 | |
| PPTA | Perpetua Resources Corp | 22.96 | 21.00 | 22.13 | 9.42M | 0.08 | | 0.36 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.92 | 27.92 | 28.03 | 0 | -0.10 | | 0.36 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.04 | 28.04 | 28.25 | 0 | -0.20 | | 0.72 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.09 | 27.93 | 28.00 | 600 | 0.13 | | 0.45 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.80 | 27.46 | 27.80 | 1.6K | 0.14 | | 0.51 | |
| PRAA | Pra Group Inc | 15.97 | 15.25 | 15.55 | 262.4K | 0.30 | | 1.97 | |
| PRAX | Praxis Precision Medicines Inc | 174.1 | 160.1 | 169.6 | 484.6K | 5.7 | | 3.48 | |
| PRCH | Porch Group Inc | 9.235 | 8.810 | 9.115 | 1.92M | 0.005 | | 0.05 | |
| PRCT | Procept Biorobotics Corp | 30.65 | 27.80 | 29.86 | 2.52M | 1.97 | | 7.06 | |
| PRDO | Perdoceo Education Corp | 29.38 | 28.48 | 28.78 | 522.0K | -0.38 | | 1.29 | |
| PRE | Prenetics Global Limited Class A | 12.97 | 12.33 | 12.68 | 68.8K | -0.20 | | 1.55 | |
| PRENW | Prenetics Global Limited WT | 0.0264 | 0.0200 | 0.0264 | 4.6K | 0.0062 | | 30.69 | |
| PRFX | Painreform Ltd | 0.8769 | 0.8100 | 0.8650 | 35.7K | 0.0033 | | 0.38 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 44.25 | 42.84 | 44.07 | 110.6K | 1.24 | | 2.89 | |
| PRGS | Progress Software | 41.00 | 39.14 | 40.62 | 422.1K | 0.98 | | 2.47 | |
| PRHI | Presurance Holdings Inc | 1.0400 | 0.8911 | 0.9067 | 11.0K | -0.1399 | | 13.45 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.53 | 18.99 | 19.53 | 1.1K | 0.04 | | 0.21 | |
| PRLD | Prelude Therapeutics Inc | 1.690 | 1.520 | 1.665 | 388.1K | 0.070 | | 4.38 | |
| PRME | Prime Medicine Inc | 3.720 | 3.430 | 3.630 | 2.74M | -0.060 | | 1.63 | |
| PRN | DWA Industrials Momentum Invesco ETF | 162.2 | 156.0 | 161.7 | 11.1K | 2.3 | | 1.42 | |
| PROF | Profound Medical Corp | 6.015 | 5.750 | 5.960 | 55.9K | 0.135 | | 2.30 | |
| PROK | Prokidney Corp | 2.200 | 2.075 | 2.190 | 1.53M | 0.100 | | 4.78 | |
| PROP | Prairie Operating CO | 1.770 | 1.650 | 1.750 | 1.33M | 0.080 | | 4.79 | |
| PROV | Provident Financial | 15.50 | 14.96 | 15.10 | 11.9K | 0.05 | | 0.33 | |
| PRPH | Prophase Labs Inc | 0.2050 | 0.1825 | 0.1890 | 1.28M | -0.0028 | | 1.46 | |
| PRPL | Purple Innovation Inc | 0.7396 | 0.6900 | 0.7320 | 213.5K | 0.0387 | | 5.59 | |
| PRPO | Precipio Inc | 25.60 | 24.52 | 24.52 | 4.3K | -1.12 | | 4.37 | |
| PRQR | Proqr Therapeutics | 2.080 | 1.972 | 2.060 | 171.3K | 0.000 | | 0.00 | |
| PRSO | Peraso Inc | 0.9094 | 0.8255 | 0.8804 | 189.3K | -0.0035 | | 0.40 | |
| PRTA | Prothena Corp | 10.69 | 9.90 | 10.47 | 277.6K | 0.43 | | 4.28 | |
| PRTC | Puretech Health Plc ADR | 15.93 | 15.50 | 15.93 | 2.1K | -0.15 | | 0.90 | |
| PRTH | Priority Techno Holdings Inc | 5.495 | 5.100 | 5.420 | 532.1K | 0.290 | | 5.66 | |
| PRTS | U.S. Auto Parts Netw | 0.4600 | 0.4314 | 0.4584 | 477.0K | 0.0192 | | 4.37 | |
| PRVA | Privia Health Group Inc | 23.93 | 22.51 | 23.74 | 761.6K | 1.19 | | 5.28 | |
| PRZO | Parazero Technologies Ltd | 1.380 | 1.280 | 1.380 | 346.6K | 0.040 | | 2.99 | |
| PSC | Resources Prospect Ltd | 55.69 | 53.94 | 55.33 | 114.3K | 1.49 | | 2.77 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.34 | 30.75 | 31.30 | 16.6K | 0.41 | | 1.34 | |
| PSCD | S&P Smallcap Consumer Discretionary | 100.8 | 98.9 | 100.8 | 2.3K | 4.5 | | 4.74 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 42.26 | 41.14 | 42.26 | 7.2K | 0.71 | | 1.71 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 55.89 | 55.76 | 55.76 | 500 | 1.45 | | 2.68 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 43.60 | 41.93 | 43.47 | 9.9K | 1.73 | | 4.15 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 144.3 | 143.7 | 143.7 | 727 | 4.4 | | 3.18 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 75.26 | 75.26 | 75.10 | 0 | 0.16 | | 0.22 | |
| PSCT | S&P Smallcap Information Technology | 53.64 | 51.14 | 53.11 | 11.4K | 1.45 | | 2.81 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 56.97 | 56.97 | 56.11 | 0 | 0.85 | | 1.52 | |
| PSEC | Prospect Capital Corp | 2.680 | 2.600 | 2.670 | 5.42M | 0.020 | | 0.75 | |
| PSET | Principal Price Setters ETF | 74.72 | 73.81 | 74.40 | 10.1K | 1.05 | | 1.43 | |
| PSHG | Performance Shipping Inc | 2.230 | 2.100 | 2.230 | 81.0K | 0.110 | | 5.19 | |
| PSIG | PS International Group Ltd | 4.250 | 3.800 | 4.200 | 365.2K | 0.450 | | 12.00 | |
| PSIX | Power Solutions International | 53.66 | 49.34 | 52.15 | 737.3K | 0.69 | | 1.34 | |
| PSKY | Paramount Skydance Corporation Cl B | 16.04 | 15.46 | 15.89 | 5.48M | 0.21 | | 1.34 | |
| PSL | DWA Consumer Staples Momentum Invesco | 99.71 | 98.04 | 99.36 | 1.9K | 1.05 | | 1.07 | |
| PSMT | Pricesmart Inc | 120.7 | 118.0 | 118.7 | 49.2K | 1.1 | | 0.91 | |
| PSNL | Personalis Inc | 9.880 | 8.220 | 9.730 | 1.95M | 1.450 | | 17.51 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.6198 | 0.5436 | 0.6096 | 6.32M | 0.0660 | | 12.14 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2241 | 0.2112 | 0.2200 | 538.0K | -0.0125 | | 5.38 | |
| PSTR | Peakshares Sector Rotation ETF | 28.41 | 28.01 | 28.39 | 10.8K | 0.25 | | 0.89 | |
| PSTV | Plus Therapeutics Inc | 0.5340 | 0.4803 | 0.5327 | 4.4M | 0.0443 | | 9.07 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.03 | 33.49 | 34.03 | 2.7K | 0.38 | | 1.13 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.030 | 0.920 | 1.030 | 61.1K | 0.060 | | 6.19 | |
| PTC | Ptc Inc | 174.2 | 169.8 | 172.1 | 865.5K | 1.7 | | 0.99 | |
| PTCT | Ptc Therapeutics | 79.98 | 75.34 | 78.47 | 1.33M | 2.01 | | 2.63 | |
| PTEN | Patterson-Uti Energy | 5.560 | 5.240 | 5.530 | 7.95M | 0.120 | | 2.22 | |
| PTF | DWA Technology Momentum Invesco ETF | 69.33 | 66.48 | 68.99 | 24.4K | 0.77 | | 1.13 | |
| PTGX | Protagonist Therapeutics Inc | 86.67 | 83.64 | 85.53 | 510.3K | 1.20 | | 1.43 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 51.65 | 50.33 | 51.49 | 8.5K | 1.20 | | 2.39 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.6296 | 0.5443 | 0.5506 | 38.0K | -0.0294 | | 5.07 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 22.81 | 19.82 | 21.91 | 6.33M | -0.27 | | 1.22 | |
| PTIX | Protagenic Therapeutics Inc | 2.150 | 1.969 | 2.080 | 47.8K | 0.050 | | 2.48 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0274 | 0.0253 | 0.0274 | 10.6K | -0.0001 | | 0.36 | |
| PTLE | Ptl Ltd | 0.1770 | 0.1555 | 0.1705 | 777.5K | -0.0048 | | 2.74 | |
| PTLO | | 5.170 | 4.660 | 5.090 | 3.72M | 0.430 | | 9.23 | |
| PTNQ | Pacer Trendpilot 100 ETF | 77.03 | 75.09 | 76.13 | 44.7K | 0.50 | | 0.67 | |
| PTON | Peloton Interactive Inc | 6.637 | 6.290 | 6.450 | 13.69M | 0.060 | | 0.94 | |
| PTRN | Pattern Group Inc Series A | 15.45 | 14.05 | 14.98 | 416.1K | -0.32 | | 2.09 | |
| PUBM | Pubmatic Inc Cl A | 8.980 | 8.540 | 8.810 | 419.8K | 0.240 | | 2.80 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.77 | 44.50 | 44.77 | 1.5K | 0.23 | | 0.52 | |
| PULM | Pulmatrix Inc | 4.720 | 4.360 | 4.700 | 3.8K | 0.035 | | 0.75 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 95.43 | 90.00 | 94.04 | 136.7K | 2.55 | | 2.79 | |
| PWP | Perella Weinberg Partners | 18.07 | 16.94 | 17.81 | 410.6K | 0.89 | | 5.26 | |
| PWRD | Tcw Transform Systems ETF | 93.61 | 90.58 | 92.95 | 80.1K | -0.30 | | 0.32 | |
| PXI | DWA Energy Momentum Invesco ETF | 45.77 | 45.75 | 45.77 | 1.7K | 0.40 | | 0.87 | |
| PXLW | Pixelworks Inc | 5.995 | 5.600 | 5.670 | 136.7K | -0.100 | | 1.71 | |
| PXS | Pyxis Tankers | 2.880 | 2.650 | 2.835 | 51.9K | 0.230 | | 8.78 | |
| PY | Principal Shareholders Yield ETF | 51.23 | 50.55 | 50.90 | 6.6K | 0.78 | | 1.56 | |
| PYPD | Polypid Ltd | 3.635 | 3.500 | 3.600 | 53.0K | -0.030 | | 0.83 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.31 | 11.25 | 12.19 | 194.2K | 0.96 | | 8.55 | |
| PYPL | Paypal Holdings | 60.96 | 58.04 | 60.57 | 20.82M | 2.47 | | 4.24 | |
| PYXS | Pyxis Oncology Inc | 4.990 | 4.510 | 4.800 | 726.6K | 0.270 | | 5.96 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 99.46 | 97.09 | 99.04 | 1.2K | 1.86 | | 1.91 | |
| PZZA | | 41.09 | 38.40 | 40.25 | 910.2K | 1.70 | | 4.41 | |