| PAA | Plains All American Pipeline LP | 17.62 | 17.33 | 17.60 | 3.27M | 0.22 | | 1.27 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.09 | 63.96 | 64.06 | 11.0K | 0.61 | | 0.95 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.28 | 72.88 | 73.28 | 300 | 0.29 | | 0.39 | |
| PACB | Pacific Biosciences | 2.470 | 2.330 | 2.370 | 5.94M | -0.060 | | 2.47 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.10 | 10.10 | 100 | 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 | 18.72 | 18.48 | 18.71 | 970.0K | 0.16 | | 0.86 | |
| PAHC | Phibro Anl Htlh A | 40.17 | 38.00 | 39.90 | 107.6K | 1.59 | | 4.15 | |
| PAL | Proficient Auto Logistics Inc | 10.16 | 9.43 | 10.04 | 152.5K | 0.40 | | 4.15 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.10 | 22.93 | 23.07 | 446 | 0.26 | | 1.14 | |
| PALI | Palisade Bio Inc | 2.200 | 1.980 | 2.100 | 14.13M | 0.200 | | 10.53 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 20.38 | 19.82 | 19.95 | 36.6K | -1.96 | | 8.94 | |
| PAMT | Pamt Corp | 10.62 | 9.45 | 10.55 | 15.8K | 0.90 | | 9.32 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 13.91 | 13.56 | 13.64 | 15.3K | -0.30 | | 2.13 | |
| PANL | Pangaea Logistics So | 7.375 | 7.140 | 7.300 | 388.1K | 0.150 | | 2.10 | |
| PANW | Palo Alto Networks Inc | 195.0 | 192.1 | 193.0 | 4.6M | -2.0 | | 1.05 | |
| PARK | | 17.84 | 13.65 | 14.19 | 179.6K | -1.58 | | 10.02 | |
| PASG | Passage Bio Inc | 10.50 | 9.90 | 10.49 | 39.9K | 0.01 | | 0.05 | |
| PASW | Ping An Biomedical CO Ltd | 0.5677 | 0.4500 | 0.5371 | 162.1K | 0.0234 | | 4.56 | |
| PATK | Patrick Inds Inc | 115.0 | 108.2 | 114.2 | 189.3K | 5.6 | | 5.16 | |
| PATN | Patent Leaders ETF | 27.53 | 27.12 | 27.46 | 4.5K | 0.25 | | 0.91 | |
| PAVM | Pavmed Inc | 0.3680 | 0.3551 | 0.3590 | 147.3K | -0.0090 | | 2.45 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0427 | 0.0359 | 0.0381 | 162.65M | -0.0051 | | 11.81 | |
| PAX | Patria Investments Ltd Cl A | 16.26 | 15.75 | 16.09 | 505.0K | 0.34 | | 2.16 | |
| PAYO | Payoneer Global Inc | 5.900 | 5.720 | 5.880 | 2.98M | 0.130 | | 2.26 | |
| PAYS | Paysign Inc | 5.460 | 5.110 | 5.410 | 323.3K | 0.220 | | 4.24 | |
| PAYX | Paychex Inc | 113.6 | 112.2 | 112.9 | 4.02M | 0.1 | | 0.12 | |
| PBBK | Pb Bankshares Inc | 22.59 | 21.70 | 22.18 | 16.7K | 0.26 | | 1.20 | |
| PBEU | | 27.42 | 27.42 | 26.83 | 0 | 0.00 | | 0.00 | |
| PBFS | Pioneer Bancorp Inc | 14.22 | 13.60 | 13.96 | 5.6K | 0.23 | | 1.68 | |
| PBHC | Pathfinder Bcp MD | 14.70 | 14.66 | 14.70 | 1.3K | -0.65 | | 4.36 | |
| PBM | Psyence Biomedical Ltd | 1.610 | 1.490 | 1.530 | 427.3K | -0.060 | | 3.77 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0248 | 0.0202 | 0.0202 | 14.7K | -0.0020 | | 9.01 | |
| PBOG | | 25.62 | 25.62 | 25.38 | 0 | 0.24 | | 0.96 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.85 | 28.67 | 28.85 | 1.8K | 0.06 | | 0.22 | |
| PBYI | Puma Biotechnology | 5.669 | 5.435 | 5.590 | 430.2K | 0.070 | | 1.27 | |
| PCAP | Procap Acquisition Corp Cl A | 10.17 | 10.16 | 10.17 | 16.7K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.32 | 10.32 | 10.32 | 100 | -0.03 | | 0.26 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 2.0K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 114.1 | 108.4 | 113.5 | 4.04M | 4.6 | | 4.20 | |
| PCB | Pcb Bancorp | 23.25 | 22.14 | 22.81 | 90.4K | 0.68 | | 3.07 | |
| PCH | Potlatch Corp | 41.20 | 39.31 | 40.92 | 321.1K | 1.74 | | 4.45 | |
| PCLA | Picocela Inc ADR | 0.2990 | 0.2833 | 0.2974 | 77.6K | -0.0038 | | 1.29 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.15 | 49.79 | 50.05 | 48.3K | 0.05 | | 0.10 | |
| PCRX | Pacira Pharm Inc | 25.32 | 24.55 | 25.18 | 788.9K | 0.41 | | 1.66 | |
| PCSA | Processa Pharmaceuticals Inc | 0.3041 | 0.2692 | 0.2769 | 983.2K | -0.0280 | | 9.18 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.05 | 12.66 | 12.67 | 366.2K | -0.03 | | 0.24 | |
| PCT | Purecycle Technologies Inc | 9.458 | 8.920 | 9.380 | 2.71M | 0.190 | | 2.07 | |
| PCTTU | Purecycle Technologies Inc | 12.60 | 10.50 | 10.50 | 926 | -7.30 | | 41.01 | |
| PCTTW | Purecycle Technologies Inc WT | 1.150 | 1.150 | 1.150 | 900 | 0.000 | | 0.00 | |
| PCTY | Paylocity Holdings Corp | 148.2 | 144.4 | 145.2 | 526.4K | -1.7 | | 1.14 | |
| PCVX | Vaxcyte Inc | 44.88 | 42.55 | 43.49 | 1.44M | -1.25 | | 2.79 | |
| PCYO | Pure Cycle Corp | 12.06 | 11.37 | 11.90 | 36.9K | 0.42 | | 3.66 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.30 | 35.19 | 35.30 | 5.6K | 0.15 | | 0.43 | |
| PDBC | Optimum Yield Diversified Commodity | 13.79 | 13.65 | 13.78 | 3.28M | 0.10 | | 0.73 | |
| PDD | Pdd Holdings Inc | 116.1 | 112.9 | 115.3 | 10.84M | -1.9 | | 1.59 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 29.64 | 28.28 | 29.64 | 7.2K | -0.91 | | 2.97 | |
| PDEX | Pro-Dex Inc | 42.84 | 41.40 | 42.37 | 8.2K | 0.78 | | 1.87 | |
| PDFS | Pdf Solutions Inc | 32.06 | 31.05 | 31.86 | 311.6K | 0.25 | | 0.79 | |
| PDLB | Ponce Financial Group Inc | 16.40 | 15.90 | 16.40 | 65.7K | 0.53 | | 3.34 | |
| PDP | DWA Momentum Invesco ETF | 120.8 | 118.3 | 120.1 | 43.7K | 1.1 | | 0.91 | |
| PDSB | Pds Biotechnology Corp | 1.130 | 1.015 | 1.020 | 1.08M | -0.040 | | 3.77 | |
| PDYN | Palladyne AI Corp | 5.300 | 5.140 | 5.150 | 1.58M | -0.160 | | 3.01 | |
| PDYNW | Palladyne AI Corp WT | 0.0955 | 0.0826 | 0.0835 | 102.3K | -0.0120 | | 12.57 | |
| PEBK | Peoples Bancorp NC | 36.55 | 34.05 | 35.48 | 4.1K | 1.25 | | 3.66 | |
| PEBO | Peoples Bancorp Inc | 31.40 | 30.27 | 31.32 | 110.5K | 1.05 | | 3.47 | |
| PECO | Phillips Edison & Company Inc | 34.87 | 34.58 | 34.60 | 755.3K | -0.08 | | 0.23 | |
| PEGA | Pegasystems Inc | 61.75 | 59.76 | 61.17 | 1.11M | -0.16 | | 0.26 | |
| PELI | Pelican Acquisition Corp | 10.14 | 10.11 | 10.11 | 5.2K | -0.04 | | 0.39 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3027 | 0.3027 | 0.3027 | 150 | 0.0027 | | 0.90 | |
| PELIU | Pelican Acquisition Corp | 11.16 | 10.34 | 11.16 | 715 | 0.47 | | 4.40 | |
| PENG | Penguin Solutions Inc | 22.55 | 21.70 | 22.41 | 786.4K | 0.59 | | 2.70 | |
| PENN | Penn Entertainment Inc | 13.93 | 13.46 | 13.78 | 2.35M | 0.11 | | 0.80 | |
| PEP | Pepsico Inc | 149.8 | 147.0 | 149.7 | 18.52M | 5.1 | | 3.50 | |
| PEPG | Pepgen Inc | 5.980 | 5.520 | 5.850 | 554.9K | 0.150 | | 2.63 | |
| PEPS | Parametric Equity Plus ETF | 29.72 | 29.72 | 29.50 | 0 | 0.22 | | 0.74 | |
| PERI | Perion Network Ltd | 10.24 | 10.12 | 10.18 | 190.7K | -0.02 | | 0.20 | |
| PESI | Perma-Fix Envir | 14.64 | 14.18 | 14.27 | 55.5K | -0.11 | | 0.77 | |
| PETS | Petmed Express Inc | 1.780 | 1.596 | 1.770 | 110.4K | 0.160 | | 9.94 | |
| PETZ | Tdh Holdings Inc | 1.060 | 0.999 | 1.010 | 9.7K | 0.010 | | 0.98 | |
| PEY | High Yield Equity Dividend Achievers | 20.70 | 20.33 | 20.66 | 512.4K | 0.33 | | 1.63 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 105.0 | 104.0 | 105.0 | 589 | 2.4 | | 2.38 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.340 | 2.300 | 2.313 | 3.1K | 0.013 | | 0.57 | |
| PFBC | Preferred Bank LA | 97.76 | 93.91 | 97.06 | 21.5K | 2.43 | | 2.57 | |
| PFF | US Preferred Stock Ishares ETF | 31.10 | 30.83 | 31.07 | 4.3M | 0.21 | | 0.66 | |
| PFG | Principal Financial Group Inc | 90.63 | 88.01 | 90.23 | 1.26M | 2.02 | | 2.29 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.15 | 58.73 | 59.15 | 486 | 0.95 | | 1.64 | |
| PFIS | Peoples Finl Svcs Company | 52.18 | 49.96 | 51.85 | 16.3K | 1.61 | | 3.21 | |
| PFM | Dividend Achievers Invesco ETF | 52.09 | 51.53 | 52.01 | 38.5K | 0.51 | | 0.99 | |
| PFSA | Profusa Inc | 0.1860 | 0.1720 | 0.1750 | 6.17M | -0.0096 | | 5.20 | |
| PFX | Phenixfin Corp Pr | 42.00 | 41.66 | 41.66 | 1.8K | 0.04 | | 0.10 | |
| 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 | 29.44 | 28.00 | 29.13 | 48.8K | 1.11 | | 3.97 | |
| PGEN | Precigen Inc | 3.700 | 3.420 | 3.510 | 3.92M | 0.000 | | 0.00 | |
| PGJ | Golden Dragon China Invesco ETF | 30.08 | 29.88 | 29.98 | 15.8K | 0.18 | | 0.60 | |
| PGNY | Progyny Inc | 25.20 | 24.46 | 25.17 | 1.37M | 0.45 | | 1.82 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.64 | 23.90 | 24.69 | 3.35M | -0.14 | | 0.56 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4390 | 0.4000 | 0.4390 | 27.1K | 0.0000 | | 0.00 | |
| PHAR | Pharming Group N.V. ADR | 17.58 | 17.00 | 17.51 | 7.0K | 0.47 | | 2.76 | |
| PHAT | Phathom Pharmaceuticals Inc | 14.64 | 14.12 | 14.55 | 671.4K | 0.34 | | 2.39 | |
| PHIO | Phio Pharmaceuticals Corp | 1.200 | 1.130 | 1.170 | 219.9K | 0.020 | | 1.74 | |
| PHO | Water Resources Invesco ETF | 71.64 | 70.26 | 71.40 | 43.4K | 1.25 | | 1.78 | |
| PHOE | Phoenix Asia Holdings Limited | 17.99 | 17.99 | 17.99 | 100 | 0.78 | | 4.53 | |
| PHUN | Phunware Inc | 2.140 | 2.070 | 2.090 | 87.9K | -0.060 | | 2.79 | |
| PHVS | Pharvaris N.V. | 24.33 | 23.15 | 23.68 | 417.6K | -0.36 | | 1.50 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 158.3 | 152.8 | 155.1 | 220.7K | -1.4 | | 0.90 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.07 | 21.82 | 22.01 | 56.0K | 0.20 | | 0.92 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.59 | 23.99 | 24.50 | 24.5K | 0.24 | | 0.97 | |
| PIII | P3 Health Partners Inc | 5.430 | 5.010 | 5.080 | 5.9K | -0.020 | | 0.39 | |
| 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 | 44.31 | 43.94 | 44.17 | 3.2K | 0.33 | | 0.75 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.14 | 48.39 | 49.07 | 24.0K | 0.40 | | 0.81 | |
| PKBK | Parke Bancorp Inc | 24.97 | 24.02 | 24.85 | 38.6K | 0.81 | | 3.37 | |
| PKOH | Park Ohio Holdings Corp | 23.12 | 21.83 | 23.09 | 24.0K | 1.36 | | 6.28 | |
| PKW | Buyback Achievers Invesco ETF | 134.8 | 133.0 | 134.7 | 21.1K | 1.6 | | 1.21 | |
| PLAB | Photronics Inc | 38.15 | 31.75 | 37.35 | 15.47M | 11.66 | | 45.39 | |
| PLAY | | 21.18 | 18.31 | 20.31 | 6.26M | 2.34 | | 13.02 | |
| PLBC | Plumas Bancorp | 44.99 | 43.70 | 44.90 | 33.1K | 1.20 | | 2.75 | |
| PLBL | Polibeli Group Ltd Cl A | 10.50 | 10.40 | 10.50 | 563 | 0.39 | | 3.86 | |
| PLBY | Playboy Inc | 2.380 | 2.165 | 2.210 | 1.64M | -0.170 | | 7.14 | |
| PLCE | | 8.100 | 7.670 | 7.770 | 352.1K | -0.120 | | 1.52 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.42 | 10.42 | 19.7K | 0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3400 | 0.3400 | 821 | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 120.4 | 117.0 | 118.8 | 100.9K | 0.8 | | 0.70 | |
| PLPC | Preformed Line Prd | 238.9 | 225.0 | 234.7 | 37.8K | 9.2 | | 4.06 | |
| PLRX | Pliant Therapeutics Inc | 1.325 | 1.260 | 1.280 | 1.04M | 0.020 | | 1.59 | |
| PLRZ | Polyrizon Ltd | 11.53 | 10.10 | 11.13 | 398.4K | 0.41 | | 3.82 | |
| PLSE | Pulse Biosciences CS | 14.25 | 13.56 | 14.22 | 113.7K | 0.51 | | 3.73 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 17.00 | 15.96 | 16.65 | 27.4K | 0.74 | | 4.66 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.496 | 6.225 | 6.310 | 37.39M | -0.220 | | 3.37 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 35.85 | 33.23 | 34.98 | 126.7K | 2.15 | | 6.56 | |
| PLTK | Playtika Holding Corp | 4.410 | 4.245 | 4.370 | 1.01M | 0.070 | | 1.63 | |
| PLTR | Palantir Technologies Inc Cl A | 190.4 | 182.8 | 187.9 | 59.17M | 6.1 | | 3.34 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 86.63 | 78.87 | 84.13 | 2.01M | -9.49 | | 10.14 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 24.30 | 22.24 | 22.89 | 3.42M | -1.64 | | 6.69 | |
| PLUG | Plug Power Inc | 2.310 | 2.150 | 2.260 | 93.88M | 0.050 | | 2.26 | |
| PLUR | Pluri Inc | 3.920 | 3.350 | 3.540 | 178.3K | 0.100 | | 2.91 | |
| PLUS | Eplus Inc | 92.58 | 88.74 | 92.08 | 113.5K | 2.40 | | 2.68 | |
| PLUT | Plutus Financial Group Limited | 3.380 | 3.270 | 3.300 | 5.7K | 0.010 | | 0.29 | |
| PLXS | Plexus Corp | 165.9 | 154.2 | 163.9 | 103.5K | 8.5 | | 5.49 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.80 | 20.52 | 20.80 | 15.9K | 0.44 | | 2.16 | |
| PMAX | Powell Max Limited Cl A | 2.970 | 2.620 | 2.820 | 56.7K | 0.210 | | 8.05 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.70 | 49.46 | 49.69 | 44.9K | 0.21 | | 0.41 | |
| PMCB | Pharmacyte Biotech Inc | 1.140 | 1.000 | 1.040 | 1.75M | -0.070 | | 6.31 | |
| PMEC | Primech Holdings Ltd | 1.090 | 1.050 | 1.080 | 6.0K | 0.020 | | 1.94 | |
| PMN | Promis Neurosciences Inc | 9.260 | 8.120 | 9.100 | 54.4K | 0.975 | | 12.00 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.30 | 10.24 | 10.28 | 61.7K | -0.03 | | 0.24 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.79 | 10.32 | 10.54 | 447 | -0.58 | | 5.22 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7900 | 0.6201 | 0.7900 | 1.4K | -0.0400 | | 4.82 | |
| PMTS | CPI Card Group | 18.23 | 17.22 | 18.20 | 116.5K | 0.54 | | 3.06 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.295 | 1.235 | 1.260 | 221.2K | 0.020 | | 1.61 | |
| PN | Skycorp Solar Group Limited | 0.7980 | 0.7600 | 0.7600 | 450 | -0.0100 | | 1.32 | |
| PNBK | Patriot Natl Bncp | 1.610 | 1.440 | 1.580 | 391.7K | 0.130 | | 9.03 | |
| PNFP | Pinnacle Finl Ptnrs | 100.78 | 96.90 | 99.99 | 678.9K | 3.17 | | 3.27 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.15 | 24.95 | 24.96 | 7.9K | 0.01 | | 0.04 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.77 | 54.21 | 54.57 | 21.4K | -0.02 | | 0.04 | |
| PNRG | Primeenergy Corp | 192.0 | 184.4 | 190.2 | 9.0K | -1.8 | | 0.93 | |
| PNTG | The Pennant Group Inc | 29.20 | 28.55 | 29.12 | 132.7K | 0.17 | | 0.59 | |
| POAI | Predictive Oncology Inc | 6.250 | 5.340 | 5.920 | 49.7K | 0.360 | | 6.47 | |
| POCI | Precision Optics Corp Inc | 4.560 | 4.190 | 4.220 | 11.4K | -0.040 | | 0.94 | |
| PODC | Podcastone Inc | 2.390 | 2.160 | 2.310 | 16.4K | 0.020 | | 0.89 | |
| PODD | Insulet Corp | 301.2 | 292.8 | 295.2 | 914.6K | 1.0 | | 0.34 | |
| POET | Poet Technologies Inc | 7.300 | 6.750 | 7.150 | 9.99M | 0.250 | | 3.62 | |
| POLA | Polar Power Inc | 2.280 | 2.150 | 2.200 | 21.4K | -0.010 | | 0.45 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.65 | 10.50 | 10.56 | 301.1K | 0.02 | | 0.19 | |
| POLEU | Andretti Acquisition Corp. II | 10.60 | 10.60 | 10.60 | 100 | -0.05 | | 0.47 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3002 | 0.3000 | 0.3002 | 15.0K | 0.0001 | | 0.03 | |
| POM | Pomdoctor Ltd | 1.7300 | 0.5000 | 0.5000 | 28.22M | -4.9200 | | 90.77 | |
| PONY | Pony AI Inc ADR | 14.81 | 14.24 | 14.69 | 2.81M | 0.49 | | 3.45 | |
| POOL | Pool Corp | 241.6 | 233.5 | 240.6 | 689.9K | 7.3 | | 3.12 | |
| POWI | Power Integratn | 38.20 | 36.16 | 37.56 | 425.7K | 1.18 | | 3.24 | |
| POWL | Powell Inds Inc | 363.9 | 336.9 | 359.8 | 197.4K | 14.8 | | 4.28 | |
| POWW | Outdoor Holding Company | 2.080 | 1.980 | 2.080 | 715.2K | 0.080 | | 4.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.30 | 24.08 | 24.10 | 1.6K | 0.00 | | 0.00 | |
| PPBT | Purple Biotech Ltd ADR | 0.8654 | 0.7900 | 0.8257 | 282.5K | 0.0104 | | 1.28 | |
| PPC | | 38.59 | 37.84 | 38.41 | 1.18M | 0.33 | | 0.87 | |
| PPCB | Propanc Biopharma Inc | 0.8325 | 0.7771 | 0.8108 | 53.7K | 0.0008 | | 0.10 | |
| PPH | Vaneck Pharmaceutical ETF | 99.37 | 97.82 | 99.24 | 407.8K | 1.67 | | 1.71 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.67 | 18.03 | 18.67 | 15.6K | 0.21 | | 1.14 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.87 | 27.99 | 28.57 | 29.5K | 0.06 | | 0.21 | |
| PPSI | Pioneer Power Solutions | 4.240 | 4.030 | 4.185 | 24.9K | 0.020 | | 0.48 | |
| PPTA | Perpetua Resources Corp | 26.38 | 23.88 | 25.70 | 3.12M | -0.85 | | 3.20 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.48 | 28.48 | 28.45 | 0 | 0.04 | | 0.13 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.93 | 28.93 | 28.91 | 0 | 0.02 | | 0.07 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.00 | 28.84 | 28.97 | 1.5K | 0.08 | | 0.29 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.63 | 28.58 | 28.63 | 200 | 0.08 | | 0.29 | |
| PRAA | Pra Group Inc | 18.37 | 17.04 | 18.09 | 151.9K | 0.82 | | 4.75 | |
| PRAX | Praxis Precision Medicines Inc | 265.0 | 251.0 | 261.6 | 1.05M | 3.5 | | 1.34 | |
| PRCH | Porch Group Inc | 10.10 | 9.71 | 10.07 | 1.41M | 0.06 | | 0.60 | |
| PRCT | Procept Biorobotics Corp | 35.85 | 34.74 | 35.71 | 1.3M | 0.71 | | 2.03 | |
| PRDO | Perdoceo Education Corp | 28.73 | 28.18 | 28.39 | 717.2K | 0.19 | | 0.67 | |
| PRE | Prenetics Global Limited Class A | 14.90 | 14.01 | 14.21 | 101.7K | 0.27 | | 1.89 | |
| PRENW | Prenetics Global Limited WT | 0.0212 | 0.0210 | 0.0210 | 95.6K | -0.0070 | | 25.00 | |
| PRFX | Painreform Ltd | 0.9800 | 0.9300 | 0.9655 | 83.4K | 0.0325 | | 3.48 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 47.73 | 46.59 | 47.38 | 62.2K | 0.70 | | 1.50 | |
| PRGS | Progress Software | 45.02 | 43.87 | 44.60 | 571.1K | 0.27 | | 0.61 | |
| PRHI | Presurance Holdings Inc | 1.280 | 0.940 | 1.050 | 321.8K | 0.131 | | 14.30 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.24 | 17.20 | 19.20 | 2.7K | 0.40 | | 2.13 | |
| PRLD | Prelude Therapeutics Inc | 1.718 | 1.620 | 1.650 | 231.8K | -0.050 | | 2.94 | |
| PRME | Prime Medicine Inc | 4.340 | 3.950 | 4.330 | 3.92M | 0.140 | | 3.34 | |
| PRMR | | 25.19 | 24.96 | 25.12 | 19.3K | 0.00 | | NaN | |
| PRN | DWA Industrials Momentum Invesco ETF | 177.9 | 173.1 | 177.0 | 8.7K | 3.2 | | 1.86 | |
| PROF | Profound Medical Corp | 7.270 | 7.030 | 7.220 | 56.8K | 0.070 | | 0.98 | |
| PROK | Prokidney Corp | 2.210 | 2.090 | 2.170 | 1.02M | -0.040 | | 1.81 | |
| PROP | Prairie Operating CO | 1.790 | 1.710 | 1.780 | 617.1K | 0.050 | | 2.89 | |
| PROV | Provident Financial | 15.59 | 15.25 | 15.59 | 6.2K | 0.47 | | 3.09 | |
| PRPH | Prophase Labs Inc | 0.1600 | 0.1429 | 0.1451 | 1.19M | -0.0039 | | 2.62 | |
| PRPL | Purple Innovation Inc | 0.8597 | 0.8146 | 0.8536 | 122.1K | -0.0002 | | 0.02 | |
| PRPO | Precipio Inc | 25.62 | 23.92 | 24.95 | 4.6K | -0.28 | | 1.15 | |
| PRQR | Proqr Therapeutics | 2.370 | 2.220 | 2.230 | 544.4K | -0.090 | | 3.88 | |
| PRSO | Peraso Inc | 1.040 | 0.970 | 1.030 | 282.0K | -0.010 | | 0.96 | |
| PRTA | Prothena Corp | 10.490 | 9.690 | 9.875 | 567.6K | -0.450 | | 4.36 | |
| PRTC | Puretech Health Plc ADR | 16.81 | 16.44 | 16.81 | 2.2K | -0.10 | | 0.60 | |
| PRTH | Priority Techno Holdings Inc | 5.890 | 5.450 | 5.800 | 482.6K | 0.210 | | 3.76 | |
| PRTS | U.S. Auto Parts Netw | 0.4535 | 0.4150 | 0.4517 | 1.19M | 0.0339 | | 8.11 | |
| PRVA | Privia Health Group Inc | 24.30 | 23.38 | 24.18 | 718.4K | 0.39 | | 1.64 | |
| PRZO | Parazero Technologies Ltd | 1.345 | 1.300 | 1.340 | 213.2K | -0.010 | | 0.74 | |
| PSC | Resources Prospect Ltd | 59.17 | 57.88 | 58.87 | 346.3K | 0.77 | | 1.33 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.83 | 31.63 | 31.78 | 4.7K | 0.18 | | 0.55 | |
| PSCD | S&P Smallcap Consumer Discretionary | 107.7 | 106.4 | 107.7 | 335 | 2.5 | | 2.39 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.81 | 44.72 | 45.67 | 4.3K | 0.19 | | 0.43 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.95 | 57.70 | 57.95 | 1.2K | 1.19 | | 2.07 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.91 | 45.23 | 45.73 | 10.1K | 0.56 | | 1.23 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 156.4 | 152.8 | 156.3 | 3.0K | 4.4 | | 2.93 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 82.86 | 82.86 | 80.55 | 0 | 2.31 | | 2.87 | |
| PSCT | S&P Smallcap Information Technology | 60.88 | 59.42 | 60.41 | 19.4K | 0.91 | | 1.53 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.89 | 57.89 | 57.89 | 138 | 0.87 | | 1.52 | |
| PSEC | Prospect Capital Corp | 2.690 | 2.614 | 2.670 | 3.72M | 0.020 | | 0.75 | |
| PSET | Principal Price Setters ETF | 76.49 | 76.49 | 76.49 | 100 | 0.67 | | 0.88 | |
| PSHG | Performance Shipping Inc | 2.450 | 2.320 | 2.360 | 90.6K | 0.020 | | 0.86 | |
| PSIG | PS International Group Ltd | 4.290 | 4.050 | 4.210 | 438.5K | -0.110 | | 2.55 | |
| PSIX | Power Solutions International | 64.87 | 61.33 | 63.44 | 524.0K | -0.22 | | 0.35 | |
| PSKY | Paramount Skydance Corporation Cl B | 15.30 | 14.55 | 14.72 | 14.62M | 0.08 | | 0.55 | |
| PSL | DWA Consumer Staples Momentum Invesco | 100.4 | 99.9 | 100.1 | 570 | 0.1 | | 0.07 | |
| PSMT | Pricesmart Inc | 126.5 | 123.9 | 126.0 | 179.6K | 0.2 | | 0.15 | |
| PSNL | Personalis Inc | 9.540 | 9.089 | 9.270 | 1.14M | 0.010 | | 0.11 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 17.52 | 12.48 | 14.11 | 1.43M | -4.18 | | 22.85 | |
| PSNYW | Polestar Automotive Holding UK Limited | 5.505 | 4.270 | 4.578 | 161.3K | 0.138 | | 3.11 | |
| PSTR | Peakshares Sector Rotation ETF | 29.32 | 29.12 | 29.25 | 13.7K | 0.19 | | 0.66 | |
| PSTV | Plus Therapeutics Inc | 0.6785 | 0.6512 | 0.6722 | 2.76M | 0.0022 | | 0.33 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.73 | 34.73 | 34.61 | 0 | 0.13 | | 0.37 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.090 | 1.040 | 1.070 | 49.2K | 0.010 | | 0.94 | |
| PTC | Ptc Inc | 176.2 | 172.6 | 175.7 | 999.6K | 2.5 | | 1.44 | |
| PTCT | Ptc Therapeutics | 75.62 | 73.44 | 74.10 | 1.18M | 0.63 | | 0.86 | |
| PTEN | Patterson-Uti Energy | 6.605 | 6.065 | 6.460 | 12.22M | 0.140 | | 2.22 | |
| PTF | DWA Technology Momentum Invesco ETF | 83.30 | 81.28 | 82.25 | 22.6K | 0.06 | | 0.07 | |
| PTGX | Protagonist Therapeutics Inc | 91.96 | 88.34 | 91.39 | 616.4K | 2.82 | | 3.18 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 52.56 | 52.15 | 52.30 | 6.5K | 0.02 | | 0.04 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5880 | 0.5500 | 0.5511 | 35.5K | -0.0189 | | 3.32 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 32.70 | 30.24 | 31.90 | 4.06M | 2.00 | | 6.69 | |
| PTIX | Protagenic Therapeutics Inc | 1.700 | 1.540 | 1.680 | 96.0K | 0.060 | | 3.70 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0205 | 0.0205 | 0.0205 | 2.0K | -0.0040 | | 16.33 | |
| PTLE | Ptl Ltd | 0.1500 | 0.1317 | 0.1444 | 761.8K | -0.0056 | | 3.73 | |
| PTLO | | 4.915 | 4.745 | 4.770 | 2.27M | 0.020 | | 0.42 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.18 | 80.24 | 81.01 | 38.4K | 0.37 | | 0.46 | |
| PTON | Peloton Interactive Inc | 6.825 | 6.510 | 6.680 | 7.53M | -0.090 | | 1.33 | |
| PTRN | Pattern Group Inc Series A | 12.90 | 12.35 | 12.73 | 1.65M | 0.10 | | 0.79 | |
| PUBM | Pubmatic Inc Cl A | 9.240 | 8.810 | 9.175 | 581.3K | 0.035 | | 0.38 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.84 | 44.44 | 44.71 | 7.8K | 0.18 | | 0.39 | |
| PULM | Pulmatrix Inc | 4.484 | 3.950 | 3.950 | 11.8K | -0.420 | | 9.61 | |
| PURR | | 3.970 | 3.670 | 3.760 | 1.14M | -0.100 | | 2.59 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 99.50 | 95.78 | 97.43 | 120.9K | -1.57 | | 1.58 | |
| PWP | Perella Weinberg Partners | 18.70 | 17.85 | 18.41 | 394.0K | 0.25 | | 1.38 | |
| PWRD | Tcw Transform Systems ETF | 98.84 | 96.76 | 98.41 | 55.6K | 1.37 | | 1.40 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.67 | 47.22 | 47.57 | 447 | -0.02 | | 0.04 | |
| PXLW | Pixelworks Inc | 6.800 | 6.350 | 6.400 | 93.4K | -0.190 | | 2.87 | |
| PXS | Pyxis Tankers | 3.060 | 3.000 | 3.020 | 20.5K | 0.030 | | 1.00 | |
| PY | Principal Shareholders Yield ETF | 52.94 | 52.08 | 52.89 | 18.2K | 0.74 | | 1.42 | |
| PYPD | Polypid Ltd | 4.040 | 3.964 | 4.010 | 92.6K | 0.030 | | 0.75 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.46 | 11.93 | 12.30 | 133.3K | 0.13 | | 1.07 | |
| PYPL | Paypal Holdings | 61.48 | 60.16 | 61.16 | 19.87M | 0.38 | | 0.63 | |
| PYXS | Pyxis Oncology Inc | 4.420 | 4.100 | 4.270 | 185.5K | -0.010 | | 0.23 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 108.6 | 106.9 | 108.6 | 2.2K | 1.4 | | 1.31 | |
| PZZA | | 41.96 | 40.53 | 41.54 | 698.9K | 0.58 | | 1.42 | |