| PAA | Plains All American Pipeline LP | 17.55 | 17.37 | 17.44 | 1.69M | 0.02 | | 0.11 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 61.42 | 61.18 | 61.42 | 300 | 0.41 | | 0.67 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 69.57 | 69.46 | 69.57 | 500 | 0.58 | | 0.84 | |
| PACB | Pacific Biosciences | 1.287 | 1.200 | 1.240 | 5.79M | -0.020 | | 1.59 | |
| PACH | | 9.960 | 9.955 | 9.955 | 4.6K | -0.005 | | 0.05 | |
| PACHU | Pioneer Acquisition I Corp | 10.06 | 10.01 | 10.01 | 21.1K | 0.00 | | 0.00 | |
| PACHW | | 0.1685 | 0.1670 | 0.1677 | 3.9K | -0.0023 | | 1.35 | |
| PAGP | Plains Gp Holdings LP | 18.87 | 18.67 | 18.75 | 782.6K | -0.01 | | 0.05 | |
| PAHC | Phibro Anl Htlh A | 39.91 | 37.79 | 39.07 | 415K | 0.88 | | 2.29 | |
| PAL | Proficient Auto Logistics Inc | 7.620 | 7.320 | 7.500 | 135.8K | 0.050 | | 0.67 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.56 | 23.42 | 23.42 | 100 | -0.13 | | 0.54 | |
| PALI | Palisade Bio Inc | 0.6572 | 0.6200 | 0.6327 | 256.9K | -0.0156 | | 2.41 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 22.92 | 21.74 | 22.54 | 25.4K | 0.20 | | 0.90 | |
| PAMT | Pamt Corp | 12.08 | 11.59 | 12.00 | 5.6K | 0.38 | | 3.27 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 14.59 | 13.78 | 14.31 | 25.3K | 0.13 | | 0.94 | |
| PANL | Pangaea Logistics So | 5.260 | 5.180 | 5.250 | 260.8K | 0.090 | | 1.74 | |
| PANW | Palo Alto Networks Inc | 194.5 | 188.8 | 192.4 | 6M | 0.8 | | 0.43 | |
| PARA | Paramount Global Cl B | 11.65 | 10.87 | 11.04 | 75.54M | -0.71 | | 6.04 | |
| PARAA | Paramount Global Cl A | 17.90 | 16.70 | 16.91 | 406.7K | -0.96 | | 5.37 | |
| PASG | Passage Bio Inc | 7.200 | 6.900 | 7.000 | 24.6K | -0.125 | | 1.75 | |
| PATK | Patrick Inds Inc | 114.3 | 111.0 | 114.1 | 217.5K | 2.1 | | 1.89 | |
| PATN | Patent Leaders ETF | 24.25 | 24.18 | 24.25 | 500 | 0.08 | | 0.32 | |
| PAVM | Pavmed Inc | 0.4930 | 0.4352 | 0.4442 | 274.5K | -0.0258 | | 5.49 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.0000 | 0.7297 | 0.9319 | 283.8K | 0.2034 | | 27.92 | |
| PAX | Patria Investments Ltd Cl A | 13.88 | 13.65 | 13.85 | 388.7K | 0.20 | | 1.47 | |
| PAYO | Payoneer Global Inc | 6.775 | 6.600 | 6.700 | 2.51M | -0.060 | | 0.89 | |
| PAYS | Paysign Inc | 5.284 | 5.160 | 5.240 | 479.1K | -0.050 | | 0.95 | |
| PAYX | Paychex Inc | 137.4 | 134.8 | 137.3 | 2M | 1.7 | | 1.25 | |
| PBBK | Pb Bankshares Inc | 19.85 | 19.45 | 19.81 | 9.1K | -0.09 | | 0.45 | |
| PBFS | Pioneer Bancorp Inc | 13.26 | 13.07 | 13.20 | 9K | 0.20 | | 1.54 | |
| PBHC | Pathfinder Bcp MD | 15.00 | 14.95 | 14.97 | 5.7K | 0.02 | | 0.12 | |
| PBM | Psyence Biomedical Ltd | 2.670 | 2.480 | 2.580 | 91.6K | -0.070 | | 2.64 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0388 | 0.0242 | 0.0299 | 56.7K | 0.0014 | | 4.91 | |
| PBPB | Potbelly Corp | 12.64 | 12.34 | 12.63 | 180.8K | 0.26 | | 2.10 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 27.62 | 27.60 | 27.60 | 800 | 0.14 | | 0.50 | |
| PBYI | Puma Biotechnology | 5.190 | 4.930 | 5.110 | 410.9K | -0.020 | | 0.39 | |
| PC | Premium Catering [Holdings] Limited | 7.000 | 7.000 | 7.000 | 1.9K | -0.200 | | 2.78 | |
| PCAP | Patriot Capital Funding Inc. | 10.22 | 10.20 | 10.22 | 105K | -0.03 | | 0.29 | |
| PCAPU | Procap Acquisition Corp | 10.41 | 10.35 | 10.37 | 10.9K | -0.03 | | 0.29 | |
| PCAPW | | 0.6200 | 0.5499 | 0.6140 | 24.2K | 0.0140 | | 2.33 | |
| PCAR | Paccar Inc | 98.26 | 95.81 | 98.21 | 1.95M | 1.99 | | 2.07 | |
| PCB | Pcb Bancorp | 21.98 | 21.85 | 21.98 | 11.7K | 0.25 | | 1.15 | |
| PCH | Potlatch Corp | 42.22 | 40.55 | 42.20 | 536.4K | 1.48 | | 3.63 | |
| PCLA | Picocela Inc ADR | 0.4624 | 0.4323 | 0.4496 | 82.2K | 0.0008 | | 0.18 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.55 | 50.42 | 50.47 | 34.1K | 0.05 | | 0.09 | |
| PCRX | Pacira Pharm Inc | 27.64 | 26.52 | 26.73 | 773.6K | -0.45 | | 1.66 | |
| PCSA | Processa Pharmaceuticals Inc | 0.1932 | 0.1601 | 0.1697 | 3.07M | -0.0180 | | 9.59 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.55 | 10.55 | 10.55 | 900 | -0.05 | | 0.47 | |
| PCT | Purecycle Technologies Inc | 13.23 | 12.86 | 13.16 | 1.99M | -0.10 | | 0.75 | |
| PCTTU | Purecycle Technologies Inc | 17.80 | 17.80 | 17.80 | 330 | 0.31 | | 1.77 | |
| PCTTW | Purecycle Technologies Inc WT | 4.180 | 3.710 | 3.850 | 15.2K | -0.200 | | 4.94 | |
| PCTY | Paylocity Holdings Corp | 176.7 | 171.9 | 175.6 | 473.2K | 1.5 | | 0.89 | |
| PCVX | Vaxcyte Inc | 32.22 | 30.89 | 32.15 | 1.36M | 0.05 | | 0.16 | |
| PCYO | Pure Cycle Corp | 10.51 | 10.24 | 10.51 | 27.6K | 0.30 | | 2.94 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 36.35 | 36.14 | 36.21 | 63.7K | -0.36 | | 0.97 | |
| PDBC | Optimum Yield Diversified Commodity | 13.27 | 13.20 | 13.24 | 4.9M | -0.09 | | 0.68 | |
| PDD | Pdd Holdings Inc | 125.2 | 123.0 | 123.9 | 7.81M | -0.5 | | 0.42 | |
| PDDL | | 36.32 | 35.17 | 35.61 | 22.2K | -0.36 | | 1.00 | |
| PDEX | Pro-Dex Inc | 47.81 | 45.05 | 45.74 | 22.6K | -0.73 | | 1.57 | |
| PDFS | Pdf Solutions Inc | 19.72 | 19.07 | 19.69 | 146.1K | 0.49 | | 2.55 | |
| PDLB | Ponce Financial Group Inc | 15.00 | 14.92 | 15.00 | 28K | 0.10 | | 0.67 | |
| PDP | DWA Momentum Invesco ETF | 112.0 | 110.9 | 112.0 | 10K | 1.3 | | 1.15 | |
| PDSB | Pds Biotechnology Corp | 1.300 | 1.160 | 1.220 | 584.6K | -0.080 | | 6.15 | |
| PDYN | Palladyne Ai Corp | 7.140 | 6.880 | 7.000 | 1.09M | 0.030 | | 0.43 | |
| PDYNW | Palladyne Ai Corp WT | 0.2274 | 0.1501 | 0.2000 | 79.9K | -0.0200 | | 9.09 | |
| PEBK | Peoples Bancorp NC | 32.00 | 31.57 | 31.90 | 3.1K | 0.54 | | 1.72 | |
| PEBO | Peoples Bancorp Inc | 31.18 | 30.68 | 31.17 | 94.5K | 0.46 | | 1.50 | |
| PECO | Phillips Edison & Company Inc | 36.05 | 35.32 | 36.03 | 874.3K | 0.57 | | 1.61 | |
| PEGA | Pegasystems Inc | 53.90 | 52.26 | 53.81 | 1M | -0.06 | | 0.11 | |
| PELI | Pelican Acquisition Corp | 10.02 | 10.01 | 10.01 | 44.4K | -0.02 | | 0.20 | |
| PELIR | Pelican Acquisition Corporation Right | 0.1475 | 0.1399 | 0.1450 | 62.7K | -0.0050 | | 3.33 | |
| PELIU | Pelican Acquisition Corp | 10.20 | 10.19 | 10.20 | 400 | -0.01 | | 0.10 | |
| PENG | Penguin Solutions Inc | 24.81 | 23.60 | 24.71 | 599.1K | 0.89 | | 3.74 | |
| PENN | Penn Entertainment Inc | 19.89 | 19.33 | 19.65 | 2.4M | 0.04 | | 0.20 | |
| PEP | Pepsico Inc | 149.5 | 146.5 | 146.9 | 6.34M | -1.8 | | 1.18 | |
| PEPG | Pepgen Inc | 1.320 | 1.210 | 1.280 | 146.5K | 0.090 | | 7.56 | |
| PEPS | Parametric Equity Plus ETF | 27.60 | 27.60 | 27.60 | 100 | 0.26 | | 0.96 | |
| PERI | Perion Network Ltd | 9.240 | 9.080 | 9.130 | 294.8K | -0.150 | | 1.62 | |
| PESI | Perma-Fix Envir | 12.16 | 11.33 | 12.04 | 173.3K | 0.59 | | 5.15 | |
| PETS | Petmed Express Inc | 3.040 | 2.980 | 3.040 | 72.8K | 0.010 | | 0.33 | |
| PETZ | Tdh Holdings Inc | 1.080 | 1.021 | 1.028 | 3.6K | -0.010 | | 0.93 | |
| PEY | High Yield Equity Dividend Achievers | 21.36 | 21.19 | 21.35 | 142.9K | 0.12 | | 0.59 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 102.1 | 101.4 | 102.1 | 2.2K | 1.3 | | 1.30 | |
| PFAI | Pinnacle Food Group Limited Cl A | 1.990 | 1.790 | 1.800 | 22.7K | -0.200 | | 10.00 | |
| PFBC | Preferred Bank LA | 95.81 | 93.86 | 95.76 | 46.3K | 1.51 | | 1.60 | |
| PFF | US Preferred Stock Ishares ETF | 31.50 | 31.38 | 31.50 | 2.89M | 0.12 | | 0.38 | |
| PFG | Principal Financial Group Inc | 81.34 | 79.59 | 81.30 | 1M | 1.12 | | 1.40 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.17 | 56.73 | 57.16 | 7.4K | 0.70 | | 1.25 | |
| PFIS | Peoples Finl Svcs Company | 53.57 | 52.76 | 53.57 | 56.1K | 1.00 | | 1.90 | |
| PFM | Dividend Achievers Invesco ETF | 49.72 | 49.43 | 49.72 | 10.2K | 0.33 | | 0.68 | |
| PFSA | | 0.3560 | 0.3111 | 0.3305 | 872K | -0.0285 | | 7.94 | |
| PFX | Phenixfin Corp Pr | 49.00 | 48.09 | 48.25 | 2.4K | 0.27 | | 0.57 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.57 | 23.56 | 23.57 | 700 | 0.03 | | 0.13 | |
| PGAC | | 10.24 | 10.23 | 10.23 | 5K | -0.01 | | 0.10 | |
| PGACR | Shepherd Ave Capital Acquisition Corp | 0.1900 | 0.1893 | 0.1900 | 800 | 0.0138 | | 7.83 | |
| PGC | Peapack Gladstone FI | 29.08 | 28.55 | 29.05 | 262.7K | 0.29 | | 1.01 | |
| PGEN | Precigen Inc | 4.761 | 4.490 | 4.560 | 6.06M | -0.190 | | 4.00 | |
| PGJ | Golden Dragon China Invesco ETF | 30.67 | 30.46 | 30.60 | 27.7K | -0.32 | | 1.04 | |
| PGNY | Progyny Inc | 23.56 | 23.28 | 23.56 | 815.3K | 0.02 | | 0.08 | |
| PGY | Pagaya Technologies Ltd Cl A | 37.33 | 34.76 | 37.18 | 3.1M | 1.89 | | 5.36 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4863 | 0.4415 | 0.4600 | 37.3K | -0.0200 | | 4.17 | |
| PHAR | Pharming Group N.V. ADR | 15.23 | 14.62 | 14.87 | 10.4K | 0.51 | | 3.55 | |
| PHAT | Phathom Pharmaceuticals Inc | 12.03 | 11.25 | 12.00 | 1.66M | 0.12 | | 1.01 | |
| PHH | Park Ha Biological Technology Co. Ltd | 0.4833 | 0.4300 | 0.4460 | 725.3K | -0.0370 | | 7.66 | |
| PHIO | Phio Pharmaceuticals Corp | 2.080 | 1.990 | 2.060 | 83.8K | -0.020 | | 0.96 | |
| PHLT | Performant Healthcare Inc | 7.660 | 7.620 | 7.660 | 567.2K | 0.040 | | 0.52 | |
| PHO | Water Resources Invesco ETF | 73.28 | 72.16 | 73.23 | 75.1K | 1.21 | | 1.68 | |
| PHOE | Phoenix Asia Holdings Limited | 8.200 | 7.375 | 7.630 | 3.2K | -0.330 | | 4.15 | |
| PHUN | Phunware Inc | 2.490 | 2.420 | 2.470 | 278.5K | -0.010 | | 0.40 | |
| PHVS | Pharvaris N.V. | 22.56 | 21.41 | 21.98 | 94.3K | 0.07 | | 0.32 | |
| PI | Impinj Inc | 193.7 | 184.6 | 188.1 | 943.7K | -6.3 | | 3.26 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.15 | 21.04 | 21.13 | 55.4K | 0.05 | | 0.24 | |
| PIE | DWA Emerging Markets Momentum Invesco | 23.62 | 23.44 | 23.55 | 12K | -0.29 | | 1.22 | |
| PIII | P3 Health Partners Inc | 8.850 | 8.650 | 8.764 | 2K | 0.234 | | 2.74 | |
| PIIIW | P3 Health Partners Inc WT | 0.0118 | 0.0118 | 0.0118 | 200 | 0.0017 | | 16.83 | |
| PINC | Premier Inc Cl A | 26.31 | 25.53 | 26.28 | 1.13M | 0.69 | | 2.70 | |
| PIO | Global Water Invesco ETF | 44.67 | 44.07 | 44.65 | 5.5K | 0.59 | | 1.34 | |
| PIZ | DWA Developed Markets Momentum Invesco | 45.99 | 45.78 | 45.98 | 22.4K | 0.16 | | 0.36 | |
| PKBK | Parke Bancorp Inc | 22.44 | 22.29 | 22.44 | 30.4K | 0.27 | | 1.22 | |
| PKOH | Park Ohio Holdings Corp | 20.48 | 19.70 | 20.44 | 15.9K | 0.79 | | 4.02 | |
| PKW | Buyback Achievers Invesco ETF | 131.6 | 130.5 | 131.6 | 62.1K | 1.1 | | 0.87 | |
| PLAB | Photronics Inc | 22.24 | 21.44 | 22.22 | 567.3K | 0.40 | | 1.83 | |
| PLAY | Dave & Buster's Entertainment | 24.45 | 23.70 | 24.20 | 733.8K | -0.04 | | 0.17 | |
| PLBC | Plumas Bancorp | 45.31 | 43.88 | 44.87 | 12.2K | 1.17 | | 2.68 | |
| PLBL | | 10.73 | 9.41 | 10.49 | 76.9K | 0.87 | | 9.04 | |
| PLBY | Plby Group Inc | 1.680 | 1.630 | 1.670 | 177.3K | 0.020 | | 1.21 | |
| PLCE | Children's Place Inc | 5.530 | 4.920 | 5.320 | 710.3K | 0.330 | | 6.61 | |
| PLL | Piedmont Lithium Inc ADR | 8.079 | 7.022 | 7.250 | 3.03M | -0.710 | | 8.92 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.28 | 10.28 | 10.28 | 100 | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.2500 | 0.2401 | 0.2401 | 2.8K | -0.0044 | | 1.80 | |
| PLMR | Palomar Holdings Inc | 126.5 | 123.4 | 126.2 | 227.9K | 3.1 | | 2.51 | |
| PLPC | Preformed Line Prd | 191.7 | 186.8 | 191.3 | 72K | 1.7 | | 0.90 | |
| PLRX | Pliant Therapeutics Inc | 1.710 | 1.600 | 1.630 | 228.3K | -0.080 | | 4.68 | |
| PLRZ | Polyrizon Ltd | 1.070 | 1.030 | 1.070 | 139.4K | 0.020 | | 1.90 | |
| PLSE | Pulse Biosciences CS | 15.32 | 14.85 | 15.17 | 95.4K | 0.18 | | 1.20 | |
| PLT | | 16.23 | 15.60 | 16.11 | 8.3K | 0.27 | | 1.73 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.187 | 7.980 | 8.020 | 12.14M | -0.070 | | 0.87 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 27.10 | 25.81 | 26.80 | 103.2K | 0.30 | | 1.13 | |
| PLTK | Playtika Holding Corp | 3.775 | 3.565 | 3.720 | 2.59M | 0.120 | | 3.33 | |
| PLTR | Palantir Technologies Inc Cl A | 157.0 | 153.2 | 156.1 | 53.29M | 1.2 | | 0.80 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 77.10 | 73.39 | 76.22 | 2.15M | 1.16 | | 1.55 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 10.450 | 9.950 | 9.970 | 8.03M | -0.250 | | 2.45 | |
| PLUG | Plug Power Inc | 1.510 | 1.440 | 1.440 | 33.97M | -0.050 | | 3.36 | |
| PLUR | Pluri Inc | 5.290 | 4.850 | 4.850 | 5.3K | -0.300 | | 5.83 | |
| PLUS | Eplus Inc | 71.75 | 69.07 | 71.73 | 258.7K | 2.16 | | 3.10 | |
| PLUT | Plutus Financial Group Limited | 2.970 | 2.820 | 2.838 | 9.2K | -0.097 | | 3.31 | |
| PLXS | Plexus Corp | 138.0 | 135.6 | 137.8 | 105.1K | 2.8 | | 2.08 | |
| PMAX | Powell Max Limited Cl A | 0.3268 | 0.2400 | 0.2898 | 1.46M | -0.0302 | | 9.44 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.41 | 49.25 | 49.41 | 20.8K | 0.19 | | 0.39 | |
| PMCB | Pharmacyte Biotech Inc | 0.9799 | 0.9300 | 0.9338 | 67.9K | -0.0276 | | 2.87 | |
| PMEC | Primech Holdings Ltd | 1.810 | 1.710 | 1.755 | 62.6K | -0.005 | | 0.28 | |
| PMN | Promis Neurosciences Inc | 0.4568 | 0.4150 | 0.4300 | 2.71M | -0.0274 | | 5.99 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.23 | 10.20 | 10.22 | 2.7K | -0.02 | | 0.16 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.88 | 10.64 | 10.88 | 3.3K | 0.18 | | 1.69 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.6500 | 0.5501 | 0.5699 | 1.1K | -0.0801 | | 12.32 | |
| PMTS | CPI Card Group | 14.75 | 14.29 | 14.74 | 33K | 0.24 | | 1.66 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.560 | 1.420 | 1.440 | 719.4K | -0.110 | | 7.10 | |
| PN | Skycorp Solar Group Limited | 1.310 | 0.964 | 1.030 | 3.21M | -0.010 | | 0.95 | |
| PNBK | Patriot Natl Bncp | 1.490 | 1.435 | 1.470 | 201.7K | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 99.38 | 97.41 | 99.35 | 834.7K | 1.87 | | 1.92 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.14 | 24.85 | 25.00 | 7.8K | -0.10 | | 0.40 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.89 | 54.19 | 54.87 | 56K | 0.44 | | 0.81 | |
| PNRG | Primeenergy Corp | 154.0 | 148.7 | 153.9 | 39.3K | 4.1 | | 2.71 | |
| PNTG | The Pennant Group Inc | 24.90 | 24.05 | 24.08 | 322.4K | -0.61 | | 2.47 | |
| POAI | Predictive Oncology Inc | 0.9146 | 0.8500 | 0.9146 | 104.7K | 0.0146 | | 1.62 | |
| POCI | Precision Optics Corp Inc | 4.730 | 4.550 | 4.591 | 4.5K | -0.009 | | 0.20 | |
| PODC | Podcastone Inc | 1.600 | 1.540 | 1.600 | 25.2K | 0.000 | | 0.00 | |
| PODD | Insulet Corp | 349.1 | 341.9 | 346.5 | 499.7K | 2.9 | | 0.86 | |
| POET | Poet Technologies Inc | 5.280 | 5.070 | 5.255 | 778K | 0.135 | | 2.64 | |
| POLA | Polar Power Inc | 3.670 | 2.150 | 2.890 | 16.91M | 0.700 | | 31.96 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.42 | 10.42 | 10.42 | 2.9K | -0.01 | | 0.10 | |
| POLEU | Andretti Acquisition Corp. II | 10.49 | 10.49 | 10.49 | 700 | -0.03 | | 0.29 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2340 | 0.1506 | 0.1560 | 15.3K | -0.0440 | | 22.00 | |
| PONY | Pony Ai Inc ADR | 13.91 | 13.22 | 13.62 | 3.45M | -0.47 | | 3.34 | |
| POOL | Pool Corp | 317.2 | 304.8 | 315.8 | 493.1K | 11.1 | | 3.63 | |
| POWI | Power Integratn | 44.76 | 42.76 | 44.73 | 618.5K | 0.82 | | 1.87 | |
| POWL | Powell Inds Inc | 271.9 | 257.0 | 270.7 | 273.6K | 13.6 | | 5.28 | |
| POWW | Outdoor Holding Company | 1.550 | 1.482 | 1.530 | 425K | 0.050 | | 3.38 | |
| POWWP | Ammo Inc 8.75% Series A | 24.06 | 23.65 | 24.06 | 2.2K | 1.06 | | 4.59 | |
| PPBI | Pacific Premier Bncp | 24.97 | 24.25 | 24.49 | 19.57M | 0.08 | | 0.33 | |
| PPBT | Purple Biotech Ltd ADR | 0.9153 | 0.7150 | 0.7800 | 47.3M | -0.6400 | | 45.07 | |
| PPC | Pilgrim's Pride | 44.56 | 43.63 | 44.32 | 1.55M | 0.80 | | 1.84 | |
| PPCB | | 2.550 | 1.925 | 1.980 | 533.9K | -0.530 | | 21.12 | |
| PPH | Vaneck Pharmaceutical ETF | 89.41 | 88.76 | 89.03 | 101.2K | -0.39 | | 0.44 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 17.28 | 17.22 | 17.28 | 28.3K | 0.07 | | 0.42 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.44 | 29.59 | 31.43 | 215.1K | -0.57 | | 1.78 | |
| PPSI | Pioneer Power Solutions | 3.870 | 3.650 | 3.670 | 247.8K | -0.130 | | 3.42 | |
| PPTA | Perpetua Resources Corp | 19.06 | 17.82 | 18.07 | 2.94M | -1.13 | | 5.89 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.65 | 27.65 | 27.65 | 100 | 0.09 | | 0.32 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 27.50 | 27.50 | 27.50 | 100 | 0.15 | | 0.54 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 27.74 | 27.74 | 27.74 | 100 | 0.16 | | 0.58 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.52 | 27.52 | 27.52 | 0 | 0.14 | | 0.52 | |
| PRAA | Pra Group Inc | 16.98 | 16.70 | 16.96 | 151.7K | 0.08 | | 0.47 | |
| PRAX | Praxis Precision Medicines Inc | 46.65 | 45.13 | 46.09 | 234.5K | -0.46 | | 0.99 | |
| PRCH | Porch Group Inc | 18.05 | 17.65 | 17.95 | 2.06M | 0.12 | | 0.67 | |
| PRCT | Procept Biorobotics Corp | 38.47 | 37.18 | 38.34 | 778.5K | 0.50 | | 1.32 | |
| PRDO | Perdoceo Education Corp | 33.28 | 32.70 | 32.88 | 440.9K | -0.02 | | 0.06 | |
| PRE | Prenetics Global Limited Class A | 8.100 | 7.910 | 8.010 | 39.9K | -0.090 | | 1.11 | |
| PRENW | Prenetics Global Limited WT | 0.0224 | 0.0185 | 0.0224 | 400 | 0.0032 | | 16.67 | |
| PRFX | Painreform Ltd | 1.800 | 1.411 | 1.625 | 2.46M | 0.215 | | 15.25 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 44.92 | 44.31 | 44.92 | 64.2K | 0.54 | | 1.22 | |
| PRGS | Progress Software | 44.80 | 43.66 | 44.18 | 627.4K | -0.62 | | 1.38 | |
| PRLD | Prelude Therapeutics Inc | 1.210 | 1.120 | 1.140 | 52.1K | -0.080 | | 6.56 | |
| PRME | Prime Medicine Inc | 3.463 | 3.250 | 3.400 | 1.26M | 0.060 | | 1.80 | |
| PRN | DWA Industrials Momentum Invesco ETF | 164.1 | 162.6 | 164.1 | 5K | 2.0 | | 1.23 | |
| PROF | Profound Medical Corp | 4.480 | 4.310 | 4.420 | 36.3K | 0.060 | | 1.38 | |
| PROK | Prokidney Corp | 2.380 | 2.250 | 2.300 | 1.12M | -0.060 | | 2.54 | |
| PROP | Prairie Operating CO | 2.280 | 2.170 | 2.210 | 1.37M | -0.040 | | 1.78 | |
| PROV | Provident Financial | 15.64 | 15.37 | 15.60 | 7.9K | 0.18 | | 1.17 | |
| PRPH | Prophase Labs Inc | 0.3804 | 0.3350 | 0.3564 | 3.04M | -0.0026 | | 0.72 | |
| PRPL | Purple Innovation Inc | 1.120 | 1.060 | 1.100 | 260.1K | 0.010 | | 0.92 | |
| PRPO | Precipio Inc | 16.10 | 15.80 | 16.10 | 3.4K | 0.30 | | 1.90 | |
| PRQR | Proqr Therapeutics | 2.490 | 2.280 | 2.390 | 299.9K | -0.040 | | 1.65 | |
| PRSO | Peraso Inc | 0.9191 | 0.8154 | 0.8180 | 117.1K | -0.0420 | | 4.88 | |
| PRTA | Prothena Corp | 8.460 | 8.105 | 8.210 | 961.5K | -0.180 | | 2.15 | |
| PRTC | Puretech Health Plc ADR | 16.22 | 15.86 | 15.86 | 1.7K | 0.04 | | 0.27 | |
| PRTH | Priority Techno Holdings Inc | 8.124 | 7.860 | 7.870 | 300.9K | -0.250 | | 3.08 | |
| PRTS | U.S. Auto Parts Netw | 1.360 | 1.080 | 1.100 | 4.52M | -0.040 | | 3.51 | |
| PRVA | Privia Health Group Inc | 23.21 | 22.86 | 23.12 | 905.1K | -0.05 | | 0.22 | |
| PRZO | Parazero Technologies Ltd | 1.370 | 1.280 | 1.350 | 704.1K | 0.060 | | 4.65 | |
| PSC | Resources Prospect Ltd | 56.07 | 55.26 | 56.07 | 85K | 0.79 | | 1.43 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 34.87 | 34.67 | 34.87 | 1.4K | 0.27 | | 0.79 | |
| PSCD | S&P Smallcap Consumer Discretionary | 114.8 | 113.4 | 114.8 | 300 | 3.0 | | 2.67 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 41.77 | 40.63 | 41.68 | 20.5K | 0.77 | | 1.89 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 59.33 | 58.96 | 59.33 | 400 | 0.89 | | 1.53 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 41.41 | 41.01 | 41.41 | 8.8K | 0.09 | | 0.21 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 148.7 | 147.8 | 148.7 | 1.2K | 2.6 | | 1.75 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 76.19 | 76.19 | 76.19 | 100 | 0.54 | | 0.71 | |
| PSCT | S&P Smallcap Information Technology | 48.81 | 47.99 | 48.79 | 7.8K | 0.84 | | 1.76 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 56.43 | 56.10 | 56.43 | 1.1K | 0.42 | | 0.74 | |
| PSEC | Prospect Capital Corp | 2.900 | 2.830 | 2.880 | 4.62M | -0.010 | | 0.35 | |
| PSET | Principal Price Setters ETF | 75.73 | 75.16 | 75.73 | 4.3K | 0.67 | | 0.89 | |
| PSHG | Performance Shipping Inc | 1.880 | 1.840 | 1.875 | 68.2K | 0.035 | | 1.90 | |
| PSIG | PS International Group Ltd | 0.4698 | 0.3600 | 0.4500 | 547.1K | 0.0000 | | 0.00 | |
| PSIX | Power Solutns Itl Cmn | 89.51 | 82.92 | 86.92 | 680.6K | -0.34 | | 0.39 | |
| PSKY | | 15.04 | 14.41 | 14.74 | 5.29M | -0.32 | | 2.12 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.1 | 111.9 | 112.1 | 2.5K | 0.6 | | 0.53 | |
| PSMT | Pricesmart Inc | 109.8 | 107.7 | 109.6 | 176.7K | 1.3 | | 1.15 | |
| PSNL | Personalis Inc | 5.115 | 4.730 | 5.090 | 980K | 0.240 | | 4.95 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 1.090 | 1.020 | 1.040 | 5.89M | -0.060 | | 5.45 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.4370 | 0.3552 | 0.3762 | 13.15M | 0.0429 | | 12.87 | |
| PSTR | Peakshares Sector Rotation ETF | 28.53 | 28.18 | 28.34 | 400 | 0.11 | | 0.39 | |
| PSTV | Plus Therapeutics Inc | 0.4869 | 0.4428 | 0.4497 | 4.58M | -0.0102 | | 2.22 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 35.21 | 35.21 | 35.21 | 100 | 0.01 | | 0.03 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.9600 | 0.9512 | 0.9512 | 1.8K | -0.0188 | | 1.94 | |
| PTC | Ptc Inc | 213.6 | 210.3 | 213.3 | 639.1K | 1.0 | | 0.48 | |
| PTCT | Ptc Therapeutics | 58.05 | 55.14 | 58.01 | 1.9M | 2.46 | | 4.43 | |
| PTEC | GX Proptech ETF | 39.72 | 39.53 | 39.56 | 2.6K | -0.09 | | 0.23 | |
| PTEN | Patterson-Uti Energy | 5.830 | 5.410 | 5.830 | 10.55M | 0.310 | | 5.62 | |
| PTF | DWA Technology Momentum Invesco ETF | 67.32 | 66.49 | 67.32 | 31.9K | 0.24 | | 0.36 | |
| PTGX | Protagonist Therapeutics Inc | 60.71 | 57.45 | 59.60 | 1.47M | 1.49 | | 2.56 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 40.11 | 39.71 | 40.11 | 3.4K | 0.23 | | 0.57 | |
| PTHL | Pheton Holdings Ltd Cl A | 1.141 | 0.950 | 1.030 | 1.16M | 0.080 | | 8.42 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 24.45 | 23.27 | 24.17 | 4.19M | 0.38 | | 1.60 | |
| PTIX | Protagenic Therapeutics Inc | 3.300 | 3.100 | 3.100 | 68.4K | -0.160 | | 4.91 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0351 | 0.0351 | 0.0351 | 700 | 0.0001 | | 0.29 | |
| PTLE | Ptl Ltd | 0.1600 | 0.1524 | 0.1571 | 289.2K | 0.0009 | | 0.58 | |
| PTLO | Portillo's Inc | 6.859 | 6.670 | 6.750 | 3.96M | -0.040 | | 0.59 | |
| PTNM | Pitanium Limited Cl A | 2.290 | 2.000 | 2.150 | 839.6K | 0.140 | | 6.97 | |
| PTNQ | Pacer Trendpilot 100 ETF | 74.32 | 73.58 | 74.27 | 31.7K | 0.67 | | 0.91 | |
| PTON | Peloton Interactive Inc | 8.190 | 7.620 | 8.120 | 11.88M | 0.520 | | 6.84 | |
| PUBM | Pubmatic Inc Cl A | 8.360 | 8.160 | 8.310 | 345.5K | -0.090 | | 1.07 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.46 | 42.93 | 43.22 | 29K | 0.10 | | 0.22 | |
| PULM | Pulmatrix Inc | 4.800 | 4.710 | 4.790 | 1.7K | 0.140 | | 3.01 | |
| PVBC | Provident Bancorp CS | 12.97 | 12.87 | 12.97 | 21K | 0.11 | | 0.86 | |
| PVLA | Palvella Therapeutics Inc | 54.15 | 51.54 | 54.14 | 128.4K | 0.63 | | 1.18 | |
| PWM | Prestige Wealth Inc | 0.6421 | 0.5800 | 0.5841 | 51.8K | -0.0210 | | 3.47 | |
| PWP | Perella Weinberg Partners | 22.21 | 21.00 | 22.17 | 1.25M | 0.90 | | 4.21 | |
| PWRD | Tcw Transform Systems ETF | 91.77 | 91.00 | 91.74 | 24.3K | 0.86 | | 0.94 | |
| PXI | DWA Energy Momentum Invesco ETF | 44.44 | 44.10 | 44.44 | 11.3K | 0.36 | | 0.83 | |
| PXLW | Pixelworks Inc | 8.400 | 7.974 | 8.135 | 55.3K | -0.230 | | 2.75 | |
| PXS | Pyxis Tankers | 2.892 | 2.660 | 2.774 | 45.5K | -0.109 | | 3.77 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0077 | 0.0077 | 0.0077 | 900 | 0.0000 | | 0.00 | |
| PY | Principal Shareholders Yield ETF | 52.19 | 51.86 | 52.16 | 9.3K | 0.50 | | 0.97 | |
| PYPD | Polypid Ltd | 3.496 | 3.360 | 3.400 | 40.5K | -0.020 | | 0.58 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 17.16 | 15.52 | 16.52 | 49.4K | -0.56 | | 3.30 | |
| PYPL | Paypal Holdings | 69.90 | 66.23 | 68.46 | 14.06M | -1.18 | | 1.69 | |
| PYXS | Pyxis Oncology Inc | 1.630 | 1.430 | 1.610 | 1.21M | 0.140 | | 9.52 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 102.6 | 102.6 | 102.6 | 300 | 0.4 | | 0.37 | |
| PZZA | Papa John's Intl | 48.25 | 46.10 | 47.37 | 979.6K | -0.85 | | 1.76 | |