| PAA | Plains All American Pipeline LP | 24.71 | 24.36 | 24.45 | 1.09M | 0.16 | | 0.66 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.960 | 9.960 | 9.960 | 300 | 0.020 | | 0.20 | |
| PAACU | Proem Acquisition Corp I Units | 10.09 | 10.09 | 10.09 | 300 | -0.20 | | 1.90 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3120 | 0.3120 | 0.3120 | 100 | -0.0180 | | 5.45 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 69.14 | 69.02 | 69.02 | 884 | 0.46 | | 0.67 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 75.41 | 75.38 | 75.38 | 1.3K | -0.28 | | 0.37 | |
| PACB | Pacific Biosciences | 1.430 | 1.360 | 1.375 | 7.26M | -0.025 | | 1.79 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.26 | 10.26 | 10.26 | 200 | -0.03 | | 0.28 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.36 | 10.35 | 10.35 | 1.1K | -0.02 | | 0.19 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2400 | 0.2261 | 0.2312 | 22.1K | -0.0088 | | 3.67 | |
| PAGP | Plains Gp Holdings LP | 26.45 | 26.05 | 26.22 | 513.0K | 0.24 | | 0.90 | |
| PAHC | Phibro Anl Htlh A | 34.24 | 33.35 | 33.75 | 72.8K | -0.11 | | 0.32 | |
| PAL | Proficient Auto Logistics Inc | 7.350 | 6.963 | 7.220 | 99.5K | 0.030 | | 0.42 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 12.00 | 11.42 | 11.80 | 35.2K | 0.23 | | 1.99 | |
| PALI | Palisade Bio Inc | 1.990 | 1.875 | 1.895 | 3.64M | -0.020 | | 1.04 | |
| PALO | Paloma Acquisition Corp I Cl A | 9.930 | 9.900 | 9.924 | 2.5K | 0.024 | | 0.24 | |
| PALOU | Paloma Acquisition Corp I | 10.90 | 10.05 | 10.06 | 8.9K | 0.01 | | 0.10 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.3500 | 0.3500 | 0.3500 | 9.1K | 0.0000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 52.14 | 47.36 | 48.83 | 48.2K | -2.00 | | 3.93 | |
| PAMT | Pamt Corp | 15.21 | 14.14 | 14.90 | 6.4K | 0.12 | | 0.81 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 32.09 | 29.08 | 30.14 | 26.7K | -1.14 | | 3.63 | |
| PANL | Pangaea Logistics So | 7.540 | 7.277 | 7.475 | 169.6K | -0.025 | | 0.33 | |
| PANW | Palo Alto Networks Inc | 347.4 | 328.6 | 335.3 | 2.89M | -6.9 | | 2.01 | |
| PARK | Park Dental Partners Inc | 20.55 | 18.87 | 19.56 | 41.5K | 0.28 | | 1.43 | |
| PASG | Passage Bio Inc | 5.000 | 4.680 | 4.950 | 28.1K | 0.070 | | 1.43 | |
| PASW | Ping An Biomedical CO Ltd | 0.2142 | 0.1100 | 0.1297 | 19.6M | -0.0170 | | 11.59 | |
| PATK | Patrick Inds Inc | 87.05 | 84.87 | 86.42 | 218.9K | 1.10 | | 1.29 | |
| PATN | Patent Leaders ETF | 35.06 | 34.66 | 34.94 | 61.7K | -0.21 | | 0.58 | |
| PAVM | Pavmed Inc | 5.650 | 4.395 | 4.560 | 11.8K | -0.990 | | 17.84 | |
| PAVS | Paranovus Entertainment Technology Ltd | 4.100 | 3.830 | 3.880 | 23.5K | -0.020 | | 0.51 | |
| PAX | Patria Investments Ltd Cl A | 11.21 | 10.92 | 10.92 | 613.1K | -0.23 | | 2.02 | |
| PAYO | Payoneer Global Inc | 7.130 | 7.110 | 7.120 | 1.04M | 0.005 | | 0.07 | |
| PAYS | Paysign Inc | 9.056 | 8.721 | 8.940 | 410.4K | -0.040 | | 0.45 | |
| PAYX | Paychex Inc | 113.2 | 110.1 | 110.8 | 1.66M | -1.2 | | 1.08 | |
| PBEU | Portfolio European Banks Index ETF | 34.42 | 34.28 | 34.36 | 32.2K | 0.47 | | 1.39 | |
| PBFS | Pioneer Bancorp Inc | 17.86 | 17.01 | 17.34 | 8.2K | 0.14 | | 0.81 | |
| PBHC | Pathfinder Bcp MD | 16.85 | 15.76 | 15.98 | 19.4K | -0.02 | | 0.09 | |
| PBK | Powerbank Corporation | 0.5741 | 0.5315 | 0.5419 | 152.2K | 0.0092 | | 1.73 | |
| PBM | Psyence Biomedical Ltd | 3.110 | 2.840 | 2.940 | 44.7K | -0.160 | | 5.16 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0303 | 0.0303 | 0.0303 | 309 | 0.0002 | | 0.66 | |
| PBOG | Integrated Oil and Gas and Exploration | 33.40 | 33.17 | 33.32 | 29.5K | 0.54 | | 1.65 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.33 | 31.19 | 31.24 | 13.8K | -0.03 | | 0.09 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 37.79 | 37.12 | 37.45 | 1.8K | 1.51 | | 4.20 | |
| PBSC | | 25.21 | 25.21 | 25.21 | 400 | 0.01 | | 0.06 | |
| PBYI | Puma Biotechnology | 8.580 | 7.830 | 7.865 | 236.0K | -0.715 | | 8.33 | |
| PCAP | Procap Acquisition Corp Cl A | 10.31 | 10.30 | 10.31 | 6.4K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.40 | 10.34 | 10.38 | 3.3K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.4200 | 0.3498 | 0.3600 | 6.6K | 0.0250 | | 7.46 | |
| PCAR | Paccar Inc | 131.8 | 125.7 | 131.1 | 2.51M | 4.8 | | 3.83 | |
| PCB | Pcb Bancorp | 29.94 | 28.72 | 29.10 | 20.1K | -0.82 | | 2.72 | |
| PCLA | Picocela Inc ADR | 5.130 | 4.600 | 4.910 | 29.0K | -0.060 | | 1.21 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.94 | 49.76 | 49.83 | 21.3K | -0.03 | | 0.05 | |
| PCRX | Pacira Pharm Inc | 26.09 | 25.34 | 25.56 | 183.0K | -0.20 | | 0.78 | |
| PCSA | Processa Pharmaceuticals Inc | 2.600 | 2.220 | 2.530 | 101.7K | 0.230 | | 10.00 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.46 | 11.94 | 11.94 | 92.4K | 0.05 | | 0.42 | |
| PCT | Purecycle Technologies Inc | 6.520 | 6.250 | 6.260 | 1.98M | -0.200 | | 3.10 | |
| PCTTU | Purecycle Technologies Inc | 11.00 | 11.00 | 11.00 | 200 | 0.11 | | 1.01 | |
| PCTTW | Purecycle Technologies Inc WT | 2.000 | 1.690 | 1.900 | 8.5K | 0.210 | | 12.43 | |
| PCTY | Paylocity Holdings Corp | 125.1 | 119.5 | 120.8 | 161.1K | -3.1 | | 2.50 | |
| PCVX | Vaxcyte Inc | 58.59 | 55.96 | 55.96 | 621.9K | -2.06 | | 3.55 | |
| PCYO | Pure Cycle Corp | 10.79 | 10.60 | 10.73 | 21.1K | 0.11 | | 1.04 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 37.78 | 37.59 | 37.72 | 34.7K | 0.16 | | 0.43 | |
| PDBC | Optimum Yield Diversified Commodity | 17.88 | 17.64 | 17.82 | 2.98M | 0.17 | | 0.96 | |
| PDC | Perpetuals.com Ltd ADR | 4.800 | 3.800 | 3.820 | 190.1K | -0.150 | | 3.78 | |
| PDD | Pdd Holdings Inc | 84.66 | 83.03 | 83.57 | 2.17M | -1.26 | | 1.49 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 13.22 | 12.90 | 13.14 | 81.8K | -0.34 | | 2.49 | |
| PDEX | Pro-Dex Inc | 55.59 | 53.00 | 53.34 | 48.0K | -2.67 | | 4.77 | |
| PDFS | Pdf Solutions Inc | 54.88 | 52.80 | 53.44 | 255.6K | -1.08 | | 1.98 | |
| PDLB | Ponce Financial Group Inc | 20.10 | 19.69 | 20.00 | 25.8K | -0.15 | | 0.74 | |
| PDP | DWA Momentum Invesco ETF | 141.0 | 138.0 | 140.3 | 7.6K | 0.6 | | 0.46 | |
| PDSB | Pds Biotechnology Corp | 0.7770 | 0.7102 | 0.7165 | 95.7K | -0.0454 | | 5.96 | |
| PDYN | Palladyne AI Corp | 5.500 | 5.190 | 5.350 | 575.2K | 0.090 | | 1.71 | |
| PDYNW | Palladyne AI Corp WT | 0.0200 | 0.0100 | 0.0130 | 142.1K | -0.0060 | | 31.58 | |
| PEBK | Peoples Bancorp NC | 43.13 | 41.75 | 42.70 | 72.0K | 0.03 | | 0.07 | |
| PEBO | Peoples Bancorp Inc | 40.11 | 39.39 | 40.07 | 185.3K | 0.58 | | 1.47 | |
| PECE | | 9.900 | 9.900 | 9.920 | 0 | 0.000 | | 0.00 | |
| PECER | | 0.4000 | 0.4000 | 0.4000 | 700 | 0.0000 | | 0.00 | |
| PECEU | Peace Acquisition Corp Units | 10.37 | 10.35 | 10.35 | 800 | -0.07 | | 0.67 | |
| PECEW | | 0.0700 | 0.0700 | 0.0700 | 15.0K | -0.0100 | | 12.50 | |
| PECO | Phillips Edison & Company Inc | 44.00 | 43.25 | 43.36 | 458.1K | -0.21 | | 0.47 | |
| PEGA | Pegasystems Inc | 27.50 | 24.58 | 26.00 | 10.51M | -4.99 | | 16.10 | |
| PENG | Penguin Solutions Inc | 61.45 | 55.50 | 59.17 | 1.26M | 1.10 | | 1.89 | |
| PENN | Penn Entertainment Inc | 21.35 | 20.83 | 20.92 | 1.12M | -0.30 | | 1.41 | |
| PEP | Pepsico Inc | 136.4 | 134.7 | 135.7 | 2.7M | 0.7 | | 0.50 | |
| PEPG | Pepgen Inc | 2.150 | 1.880 | 1.915 | 963.9K | -0.195 | | 9.24 | |
| PEPS | Parametric Equity Plus ETF | 32.33 | 32.33 | 31.98 | 0 | 0.35 | | 1.11 | |
| PERI | Perion Network Ltd | 9.580 | 9.175 | 9.270 | 161.0K | -0.185 | | 1.96 | |
| PESI | Perma-Fix Envir | 16.99 | 16.44 | 16.67 | 280.6K | 0.01 | | 0.06 | |
| PETS | Petmed Express Inc | 1.985 | 1.950 | 1.955 | 20.0K | -0.035 | | 1.76 | |
| PETZ | Tdh Holdings Inc | 1.200 | 1.100 | 1.200 | 2.1K | 0.030 | | 2.56 | |
| PEY | High Yield Equity Dividend Achievers | 24.58 | 24.31 | 24.37 | 194.5K | 0.00 | | 0.01 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 100.8 | 100.3 | 100.3 | 321 | -0.6 | | 0.60 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.650 | 3.470 | 3.540 | 1.9K | 0.010 | | 0.28 | |
| PFBC | Preferred Bank LA | 108.9 | 103.8 | 104.7 | 156.0K | -1.3 | | 1.24 | |
| PFF | US Preferred Stock Ishares ETF | 30.49 | 30.25 | 30.44 | 2.56M | 0.10 | | 0.31 | |
| PFG | Principal Financial Group Inc | 110.0 | 108.1 | 108.3 | 721.7K | -1.3 | | 1.20 | |
| PFI | DWA Financial Momentum Invesco ETF | 62.69 | 62.49 | 62.49 | 1.2K | -0.19 | | 0.30 | |
| PFIS | Peoples Finl Svcs Company | 68.87 | 66.73 | 67.80 | 10.1K | -1.28 | | 1.85 | |
| PFM | Dividend Achievers Invesco ETF | 55.95 | 55.68 | 55.90 | 22.7K | 0.17 | | 0.31 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.76 | 22.53 | 22.57 | 12.4K | -0.21 | | 0.92 | |
| PFSA | Profusa Inc | 2.050 | 1.802 | 1.880 | 75.2K | -0.050 | | 2.59 | |
| PFX | Phenixfin Corp Pr | 43.05 | 42.95 | 42.95 | 1.5K | -4.25 | | 9.00 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.91 | 23.91 | 23.91 | 197 | 0.17 | | 0.72 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.72 | 10.71 | 10.71 | 1.1K | 0.04 | | 0.33 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.1740 | 0.1702 | 0.1702 | 1.4K | -0.0016 | | 0.93 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.89 | 10.89 | 10.78 | 0 | 0.11 | | 1.02 | |
| PGC | Peapack Gladstone FI | 46.04 | 45.04 | 45.87 | 131.2K | -0.30 | | 0.65 | |
| PGEN | Precigen Inc | 5.510 | 5.245 | 5.305 | 1.99M | -0.185 | | 3.37 | |
| PGJ | Golden Dragon China Invesco ETF | 24.15 | 23.80 | 23.83 | 30.7K | -0.50 | | 2.06 | |
| PGNY | Progyny Inc | 32.70 | 31.04 | 31.34 | 577.9K | -0.90 | | 2.79 | |
| PGY | Pagaya Technologies Ltd Cl A | 17.52 | 16.66 | 16.88 | 1.37M | -0.61 | | 3.49 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0300 | 0.0255 | 0.0290 | 8.0K | -0.0004 | | 1.36 | |
| PHAR | Pharming Group N.V. ADR | 13.40 | 12.74 | 12.96 | 1.1K | -0.17 | | 1.26 | |
| PHAT | Phathom Pharmaceuticals Inc | 11.79 | 11.12 | 11.68 | 939.6K | 0.44 | | 3.91 | |
| PHIO | Phio Pharmaceuticals Corp | 1.160 | 1.060 | 1.080 | 209.4K | -0.050 | | 4.42 | |
| PHO | Water Resources Invesco ETF | 67.70 | 67.02 | 67.19 | 48.3K | -0.26 | | 0.38 | |
| PHOE | Phoenix Asia Holdings Limited | 32.00 | 22.02 | 22.22 | 17.5K | -4.38 | | 16.47 | |
| PHUN | Phunware Inc | 2.240 | 2.112 | 2.180 | 85.4K | -0.020 | | 0.91 | |
| PHVS | Pharvaris N.V. | 35.70 | 34.04 | 34.50 | 191.6K | 0.05 | | 0.15 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 138.5 | 133.2 | 138.0 | 69.1K | 2.0 | | 1.44 | |
| PICS | Pics N.V. | 12.45 | 12.01 | 12.39 | 58.5K | 0.01 | | 0.08 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.98 | 22.80 | 22.84 | 82.9K | 0.00 | | 0.02 | |
| PIE | DWA Emerging Markets Momentum Invesco | 32.08 | 31.38 | 32.08 | 42.1K | 0.83 | | 2.66 | |
| PIII | P3 Health Partners Inc | 10.33 | 10.03 | 10.03 | 5.2K | -0.04 | | 0.40 | |
| PIIIW | P3 Health Partners Inc WT | 0.0139 | 0.0110 | 0.0114 | 6.9K | -0.0017 | | 12.98 | |
| PIO | Global Water Invesco ETF | 44.09 | 43.85 | 44.00 | 3.3K | -0.01 | | 0.02 | |
| PIZ | DWA Developed Markets Momentum Invesco | 52.77 | 52.42 | 52.45 | 19.3K | -0.29 | | 0.55 | |
| PKBK | Parke Bancorp Inc | 33.40 | 31.86 | 32.41 | 32.9K | -0.26 | | 0.80 | |
| PKOH | Park Ohio Holdings Corp | 39.69 | 38.59 | 38.59 | 25.8K | -0.76 | | 1.93 | |
| PKW | Buyback Achievers Invesco ETF | 145.0 | 143.7 | 143.7 | 5.8K | -0.4 | | 0.28 | |
| PLA | GraniteShares Autocallable Pltr ETF | 24.27 | 23.99 | 24.11 | 4.0K | -0.49 | | 1.99 | |
| PLAB | Photronics Inc | 31.64 | 30.11 | 31.24 | 402.5K | -0.09 | | 0.29 | |
| PLAY | | 10.81 | 9.91 | 10.22 | 729.8K | -0.44 | | 4.13 | |
| PLBC | Plumas Bancorp | 61.63 | 60.19 | 60.93 | 50.8K | -0.49 | | 0.80 | |
| PLBL | Polibeli Group Ltd Cl A | 7.790 | 7.500 | 7.575 | 56.9K | -0.155 | | 2.01 | |
| PLBY | Playboy Inc | 1.300 | 1.250 | 1.275 | 716.2K | 0.036 | | 2.91 | |
| PLCE | | 2.775 | 2.600 | 2.710 | 188.5K | 0.040 | | 1.50 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.61 | 10.60 | 10.60 | 4.6K | -0.02 | | 0.19 | |
| PLMKU | Plum Acquisition Corp. IV | 11.00 | 11.00 | 11.00 | 100 | -0.50 | | 4.35 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.4799 | 0.4400 | 0.4799 | 4.3K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 136.6 | 129.1 | 130.3 | 100.6K | -6.1 | | 4.46 | |
| PLPC | Preformed Line Prd | 335.6 | 325.0 | 326.6 | 19.6K | -6.4 | | 1.93 | |
| PLRX | Pliant Therapeutics Inc | 1.115 | 1.050 | 1.105 | 1.51M | 0.010 | | 0.91 | |
| PLRZ | Polyrizon Ltd | 14.73 | 13.40 | 14.02 | 66.1K | 0.49 | | 3.65 | |
| PLSE | Pulse Biosciences CS | 33.87 | 29.71 | 32.79 | 408.3K | 2.47 | | 8.13 | |
| PLSM | Pulsenmore Ltd | 3.700 | 3.400 | 3.540 | 90.5K | -0.110 | | 3.01 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.280 | 7.700 | 8.210 | 42.59M | 0.470 | | 6.07 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 11.49 | 9.86 | 10.05 | 266.2K | -1.37 | | 12.00 | |
| PLTK | Playtika Holding Corp | 4.220 | 3.800 | 3.810 | 907.3K | -0.315 | | 7.64 | |
| PLTR | Palantir Technologies Inc Cl A | 133.4 | 123.5 | 124.6 | 24.13M | -8.0 | | 6.06 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 32.37 | 27.62 | 28.15 | 1.73M | -3.88 | | 12.11 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 30.65 | 26.80 | 30.21 | 273.9K | 3.26 | | 12.10 | |
| PLUG | Plug Power Inc | 2.335 | 2.220 | 2.235 | 23.81M | -0.040 | | 1.76 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 9.620 | 8.850 | 8.950 | 31.5K | -0.330 | | 3.56 | |
| PLUR | Pluri Inc | 1.950 | 1.840 | 1.840 | 26.4K | -0.060 | | 3.16 | |
| PLUS | Eplus Inc | 89.84 | 85.96 | 87.69 | 99.1K | -1.51 | | 1.69 | |
| PLUT | Plutus Financial Group Limited | 2.930 | 2.850 | 2.850 | 2.5K | -0.100 | | 3.39 | |
| PLXS | Plexus Corp | 262.1 | 255.9 | 259.3 | 49.4K | -1.3 | | 0.48 | |
| PLYX | Polaryx Therapeutics Inc | 2.390 | 2.180 | 2.250 | 111.0K | -0.070 | | 3.02 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 8.800 | 8.490 | 8.530 | 7.8K | -0.285 | | 3.23 | |
| PMA | Ming Shing Group Holdings Limited | 1.490 | 1.400 | 1.410 | 75.2K | -0.040 | | 2.76 | |
| PMAX | Powell Max Limited Cl A | 1.870 | 1.710 | 1.800 | 54.3K | -0.030 | | 1.64 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 48.75 | 48.64 | 48.65 | 75.6K | -0.15 | | 0.30 | |
| PMCB | Pharmacyte Biotech Inc | 0.6260 | 0.5800 | 0.6100 | 108.1K | -0.0080 | | 1.29 | |
| PMEC | Primech Holdings Ltd | 0.5500 | 0.5000 | 0.5000 | 11.8K | -0.0100 | | 1.96 | |
| PMN | Promis Neurosciences Inc | 14.50 | 13.72 | 13.92 | 65.5K | -0.57 | | 3.93 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.44 | 10.42 | 10.44 | 212.0K | 0.01 | | 0.10 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9500 | 0.9121 | 0.9121 | 3.7K | -0.0379 | | 3.99 | |
| PMTS | CPI Card Group | 20.08 | 19.35 | 19.71 | 10.4K | -0.41 | | 2.04 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.360 | 1.290 | 1.340 | 92.0K | 0.030 | | 2.29 | |
| PN | Skycorp Solar Group Limited | 9.900 | 3.941 | 9.340 | 6.87M | 5.340 | | 133.50 | |
| PNBK | Patriot Natl Bncp | 1.180 | 1.145 | 1.155 | 102.0K | -0.025 | | 2.12 | |
| PNFP | Pinnacle Finl Ptnrs | 99.69 | 96.48 | 96.79 | 1.44M | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 48.20 | 47.11 | 47.18 | 41.1K | -1.00 | | 2.08 | |
| PNRG | Primeenergy Corp | 198.6 | 190.5 | 192.6 | 28.4K | 3.0 | | 1.60 | |
| PNTG | The Pennant Group Inc | 41.62 | 40.06 | 40.41 | 103.6K | -1.03 | | 2.49 | |
| POCI | Precision Optics Corp Inc | 4.520 | 4.470 | 4.520 | 1.7K | 0.010 | | 0.22 | |
| PODC | Podcastone Inc | 3.940 | 3.560 | 3.900 | 63.3K | -0.040 | | 1.02 | |
| PODD | Insulet Corp | 166.5 | 157.4 | 158.9 | 868.3K | -4.8 | | 2.96 | |
| POET | Poet Technologies Inc | 8.480 | 7.625 | 7.660 | 10.11M | -0.695 | | 8.32 | |
| POLA | Polar Power Inc | 1.600 | 1.510 | 1.522 | 15.2K | 0.002 | | 0.13 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.80 | 10.79 | 10.80 | 10.0K | 0.01 | | 0.09 | |
| POLEU | Andretti Acquisition Corp. II | 10.86 | 10.86 | 10.86 | 110 | 0.06 | | 0.55 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2200 | 0.2100 | 0.2100 | 23.2K | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.9540 | 0.8011 | 0.8011 | 15.9K | -0.0999 | | 11.09 | |
| PONO | Pono Capital Corp Cl A | 9.970 | 9.970 | 9.970 | 100 | 0.010 | | 0.10 | |
| PONOR | Pono Capital Four Inc Rights | 0.2002 | 0.2002 | 0.2002 | 100 | 0.0000 | | 0.00 | |
| PONOU | Pono Capital Corp | 10.14 | 10.08 | 10.08 | 756 | -0.04 | | 0.40 | |
| PONY | Pony AI Inc ADR | 6.990 | 6.750 | 6.830 | 1.63M | -0.070 | | 1.01 | |
| POOL | Pool Corp | 200.0 | 194.2 | 195.9 | 604.9K | -0.4 | | 0.22 | |
| POWI | Power Integratn | 74.42 | 71.80 | 72.49 | 234.6K | -1.85 | | 2.48 | |
| POWL | Powell Inds Inc | 245.8 | 235.0 | 240.6 | 219.1K | -3.8 | | 1.56 | |
| POWW | Outdoor Holding Company | 2.270 | 2.175 | 2.230 | 342.2K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.42 | 24.35 | 24.40 | 1.1K | 0.31 | | 1.29 | |
| PPBT | Purple Biotech Ltd ADR | 1.440 | 1.330 | 1.340 | 28.5K | -0.050 | | 3.59 | |
| PPC | | 29.40 | 28.36 | 28.43 | 565.3K | -0.12 | | 0.40 | |
| PPCB | Propanc Biopharma Inc | 1.470 | 1.360 | 1.460 | 98.9K | 0.080 | | 5.80 | |
| PPH | Vaneck Pharmaceutical ETF | 110.1 | 108.3 | 108.6 | 62.5K | -0.8 | | 0.70 | |
| PPHC | Public Policy Holding Company Inc | 9.045 | 8.500 | 8.675 | 35.3K | -0.395 | | 4.36 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.43 | 21.21 | 21.37 | 12.6K | 0.10 | | 0.45 | |
| PPIH | Perma-Pipe International Holdings Inc | 25.94 | 25.25 | 25.36 | 27.1K | -0.39 | | 1.50 | |
| PPLI | Iac Inc | 45.00 | 42.76 | 43.43 | 452.4K | -0.66 | | 1.50 | |
| PPSI | Pioneer Power Solutions | 3.550 | 3.177 | 3.230 | 25.1K | -0.050 | | 1.52 | |
| PPTA | Perpetua Resources Corp | 19.60 | 18.37 | 18.49 | 806.9K | -0.13 | | 0.70 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 31.91 | 31.88 | 31.88 | 513 | -0.07 | | 0.20 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 31.58 | 31.53 | 31.53 | 1.1K | -0.03 | | 0.10 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.51 | 30.50 | 30.51 | 665 | -0.06 | | 0.18 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 31.23 | 31.23 | 31.23 | 562 | 0.18 | | 0.58 | |
| PRAA | Pra Group Inc | 17.42 | 16.67 | 16.88 | 166.3K | -0.56 | | 3.21 | |
| PRAX | Praxis Precision Medicines Inc | 317.5 | 308.1 | 312.1 | 126.3K | -5.8 | | 1.81 | |
| PRCH | Porch Group Inc | 14.00 | 12.17 | 12.17 | 827.5K | -0.98 | | 7.45 | |
| PRCT | Procept Biorobotics Corp | 18.60 | 17.63 | 17.68 | 598.9K | -0.87 | | 4.69 | |
| PRDO | Perdoceo Education Corp | 30.62 | 28.96 | 29.39 | 528.8K | -1.11 | | 3.64 | |
| PRE | Prenetics Global Limited Class A | 22.75 | 20.63 | 22.10 | 247.1K | 0.05 | | 0.20 | |
| PRENW | Prenetics Global Limited WT | 0.0190 | 0.0095 | 0.0111 | 108.1K | 0.0011 | | 11.00 | |
| PRFX | Painreform Ltd | 1.375 | 1.130 | 1.185 | 247.4K | -0.010 | | 0.84 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 54.50 | 53.94 | 54.01 | 69.3K | -0.54 | | 0.99 | |
| PRGS | Progress Software | 39.81 | 37.68 | 37.88 | 172.2K | -1.58 | | 4.00 | |
| PRHI | Presurance Holdings Inc | 5.605 | 5.310 | 5.350 | 2.6K | 0.010 | | 0.19 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.13 | 17.13 | 17.13 | 100 | -0.37 | | 2.11 | |
| PRLD | Prelude Therapeutics Inc | 4.065 | 3.896 | 3.925 | 98.2K | -0.115 | | 2.85 | |
| PRME | Prime Medicine Inc | 3.233 | 3.040 | 3.095 | 1.78M | -0.030 | | 0.96 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 27.94 | 27.81 | 27.83 | 3.0K | 0.01 | | 0.04 | |
| PRN | DWA Industrials Momentum Invesco ETF | 231.3 | 226.3 | 229.8 | 15.8K | 0.1 | | 0.04 | |
| PROF | Profound Medical Corp | 7.050 | 6.830 | 6.970 | 18.0K | 0.070 | | 1.01 | |
| PROK | Prokidney Corp | 1.610 | 1.530 | 1.535 | 379.3K | -0.060 | | 3.76 | |
| PROP | Prairie Operating CO | 0.8700 | 0.8063 | 0.8152 | 1.09M | -0.0269 | | 3.19 | |
| PROV | Provident Financial | 17.28 | 17.05 | 17.20 | 744 | 0.09 | | 0.53 | |
| PRPH | Prophase Labs Inc | 0.0698 | 0.0603 | 0.0698 | 40.1K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 6.980 | 6.262 | 6.930 | 28.6K | 0.430 | | 6.62 | |
| PRPO | Precipio Inc | 24.75 | 22.57 | 23.50 | 203.8K | -0.50 | | 2.08 | |
| PRQR | Proqr Therapeutics | 1.920 | 1.790 | 1.810 | 746.2K | -0.070 | | 3.72 | |
| PRSO | Peraso Inc | 0.7893 | 0.7400 | 0.7400 | 163.8K | -0.0143 | | 1.90 | |
| PRTA | Prothena Corp | 8.790 | 8.430 | 8.430 | 331.7K | -0.310 | | 3.55 | |
| PRTH | Priority Techno Holdings Inc | 6.560 | 6.365 | 6.415 | 125.6K | -0.115 | | 1.76 | |
| PRTS | U.S. Auto Parts Netw | 4.880 | 4.430 | 4.430 | 33.5K | -0.420 | | 8.66 | |
| PRVA | Privia Health Group Inc | 27.13 | 25.21 | 25.38 | 427.8K | -0.93 | | 3.53 | |
| PRZO | Parazero Technologies Ltd | 0.5355 | 0.5048 | 0.5198 | 142.3K | -0.0043 | | 0.82 | |
| PSC | Resources Prospect Ltd | 68.72 | 67.69 | 67.93 | 125.3K | -0.77 | | 1.12 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 36.80 | 36.69 | 36.69 | 426 | -0.02 | | 0.05 | |
| PSCD | S&P Smallcap Consumer Discretionary | 116.8 | 116.8 | 117.2 | 0 | -0.4 | | 0.37 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 59.72 | 58.78 | 59.29 | 31.8K | 0.64 | | 1.09 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 66.86 | 66.42 | 66.42 | 1.9K | -0.62 | | 0.92 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 53.33 | 52.85 | 52.91 | 14.1K | -0.59 | | 1.11 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 179.6 | 178.7 | 178.7 | 2.5K | -0.7 | | 0.41 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 98.62 | 98.60 | 98.60 | 300 | 0.89 | | 0.91 | |
| PSCT | S&P Smallcap Information Technology | 82.11 | 80.75 | 80.80 | 9.9K | -1.44 | | 1.75 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 64.46 | 64.41 | 64.46 | 500 | -0.25 | | 0.39 | |
| PSEC | Prospect Capital Corp | 2.183 | 2.110 | 2.135 | 5.04M | -0.024 | | 1.10 | |
| PSET | Principal Price Setters ETF | 76.34 | 76.32 | 76.32 | 1.3K | -0.05 | | 0.06 | |
| PSHG | Performance Shipping Inc | 1.800 | 1.735 | 1.760 | 9.0K | 0.000 | | 0.00 | |
| PSIG | PS International Group Ltd | 1.230 | 1.190 | 1.201 | 86.1K | -0.019 | | 1.56 | |
| PSIX | Power Solutions International | 33.41 | 30.77 | 33.19 | 224.2K | 1.34 | | 4.19 | |
| PSKY | Paramount Skydance Corporation Cl B | 8.920 | 8.460 | 8.775 | 9.49M | 0.255 | | 2.99 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.8 | 112.8 | 112.8 | 100 | 0.2 | | 0.20 | |
| PSMT | Pricesmart Inc | 189.3 | 185.8 | 186.2 | 70.6K | -0.3 | | 0.18 | |
| PSNL | Personalis Inc | 13.42 | 12.44 | 12.45 | 3.2M | -0.98 | | 7.26 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 15.19 | 14.14 | 14.28 | 110.4K | -0.82 | | 5.43 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.700 | 2.650 | 2.730 | 43.1K | -0.130 | | 4.55 | |
| PSTR | Peakshares Sector Rotation ETF | 30.88 | 30.69 | 30.69 | 1.7K | 0.04 | | 0.13 | |
| PSTV | Plus Therapeutics Inc | 3.990 | 3.770 | 3.801 | 48.2K | -0.094 | | 2.41 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 41.31 | 41.26 | 41.31 | 400 | -0.67 | | 1.60 | |
| PTAC | Proptech Acquisition Corp Cl A | 9.920 | 9.920 | 9.920 | 1.1K | 0.000 | | 0.00 | |
| PTACU | Porch Group Inc U | 10.05 | 9.98 | 10.05 | 800 | 0.03 | | 0.30 | |
| PTACW | Proptech Acquisition Corp WT | 0.1999 | 0.1847 | 0.1999 | 300 | 0.0249 | | 14.23 | |
| PTC | Ptc Inc | 122.2 | 111.9 | 113.1 | 1.22M | -7.6 | | 6.33 | |
| PTCT | Ptc Therapeutics | 79.53 | 77.22 | 78.39 | 223.4K | -0.10 | | 0.12 | |
| PTEN | Patterson-Uti Energy | 10.87 | 10.56 | 10.73 | 6.15M | 0.19 | | 1.76 | |
| PTF | DWA Technology Momentum Invesco ETF | 112.1 | 107.7 | 110.0 | 136.5K | -0.8 | | 0.68 | |
| PTGX | Protagonist Therapeutics Inc | 139.5 | 134.4 | 135.2 | 384.0K | -3.1 | | 2.23 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 60.04 | 59.36 | 59.45 | 128.2K | -0.58 | | 0.97 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 12.05 | 10.30 | 10.48 | 2.65M | -1.46 | | 12.23 | |
| PTIX | Protagenic Therapeutics | 0.2900 | 0.1806 | 0.2156 | 2.2K | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 10.16 | 9.86 | 10.02 | 5.4K | 0.02 | | 0.20 | |
| PTLO | | 4.560 | 4.365 | 4.450 | 622.2K | -0.030 | | 0.67 | |
| PTNQ | Pacer Trendpilot 100 ETF | 85.54 | 84.93 | 85.02 | 15.1K | -0.53 | | 0.62 | |
| PTON | Peloton Interactive Inc | 6.350 | 6.200 | 6.240 | 4.78M | -0.115 | | 1.81 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.990 | 9.980 | 9.985 | 14.8K | 0.005 | | 0.05 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.36 | 10.13 | 10.23 | 1.8K | -0.01 | | 0.10 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.6200 | 0.5490 | 0.5490 | 9.6K | -0.0410 | | 6.95 | |
| PTRN | Pattern Group Inc Series A | 26.30 | 24.67 | 24.81 | 1.08M | -1.45 | | 5.52 | |
| PUBM | Pubmatic Inc Cl A | 13.07 | 12.47 | 12.63 | 324.8K | -0.28 | | 2.17 | |
| PUI | DWA Utilities Momentum Invesco ETF | 47.20 | 46.89 | 47.20 | 3.0K | 0.90 | | 1.93 | |
| PUL | | 22.34 | 22.32 | 22.32 | 703 | 0.18 | | 0.81 | |
| PULM | Pulmatrix Inc | 1.700 | 1.625 | 1.690 | 2.9K | -0.010 | | 0.59 | |
| PUR | | 14.27 | 13.26 | 13.30 | 1.0K | -1.05 | | 7.32 | |
| PURR | Hyperliquid Strategies Inc | 7.130 | 6.680 | 6.855 | 7.53M | -0.215 | | 3.04 | |
| PUSA | Aureus Greenway Holdings Inc | 3.540 | 3.350 | 3.350 | 216.4K | -0.030 | | 0.89 | |
| PVLA | Palvella Therapeutics Inc | 146.0 | 139.0 | 142.2 | 45.6K | -1.8 | | 1.22 | |
| PWP | Perella Weinberg Partners | 15.97 | 15.13 | 15.14 | 825.3K | -0.53 | | 3.35 | |
| PWRD | Tcw Transform Systems ETF | 113.0 | 111.2 | 112.5 | 41.8K | 0.0 | | 0.01 | |
| PWRL | Powerlaw Corp | 13.39 | 12.02 | 12.43 | 74.0K | -0.43 | | 3.31 | |
| PXI | DWA Energy Momentum Invesco ETF | 61.00 | 60.53 | 60.53 | 5.7K | 0.54 | | 0.90 | |
| PXLW | Pixelworks Inc | 6.200 | 5.900 | 6.060 | 29.5K | 0.140 | | 2.36 | |
| PXS | Pyxis Tankers | 4.579 | 4.415 | 4.450 | 21.0K | -0.010 | | 0.22 | |
| PY | Principal Shareholders Yield ETF | 55.74 | 55.47 | 55.54 | 23.0K | -0.01 | | 0.02 | |
| PYPD | Polypid Ltd | 4.040 | 3.650 | 3.960 | 400.2K | 0.220 | | 5.88 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 8.430 | 8.100 | 8.185 | 341.8K | -0.100 | | 1.21 | |
| PYPL | Paypal Holdings | 56.38 | 55.24 | 55.51 | 5.82M | -0.36 | | 0.64 | |
| PYXS | Pyxis Oncology Inc | 2.560 | 2.125 | 2.520 | 2.67M | 0.285 | | 12.75 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 122.1 | 121.6 | 121.7 | 2.4K | 1.3 | | 1.05 | |
| PZZA | | 32.87 | 31.74 | 31.95 | 467.9K | -0.25 | | 0.78 | |