| PAA | Plains All American Pipeline LP | 22.16 | 21.64 | 21.68 | 4.04M | -0.09 | | 0.39 | |
| PAACU | Proficient Alpha Acquisition Corp Unit | 10.01 | 10.01 | 10.01 | 1.0K | -0.01 | | 0.09 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 62.98 | 61.88 | 61.88 | 4.8K | -0.87 | | 1.39 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 66.63 | 65.86 | 66.06 | 2.1K | -1.14 | | 1.70 | |
| PACB | Pacific Biosciences | 1.420 | 1.315 | 1.320 | 4.26M | -0.085 | | 6.05 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.16 | 10.16 | 10.16 | 300 | -0.03 | | 0.30 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.30 | 10.20 | 10.30 | 1.3K | 0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2400 | 0.2400 | 0.2400 | 10.5K | -0.0100 | | 4.00 | |
| PAGP | Plains Gp Holdings LP | 24.04 | 23.64 | 23.66 | 1.33M | -0.05 | | 0.21 | |
| PAHC | Phibro Anl Htlh A | 52.58 | 49.89 | 50.79 | 158.0K | -1.61 | | 3.07 | |
| PAL | Proficient Auto Logistics Inc | 6.540 | 6.030 | 6.205 | 195.0K | 0.015 | | 0.24 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 26.41 | 26.41 | 26.41 | 800 | 0.71 | | 2.76 | |
| PALI | Palisade Bio Inc | 1.850 | 1.850 | 1.850 | 365 | -0.050 | | 2.63 | |
| PALOU | Paloma Acquisition Corp I | 9.990 | 9.960 | 9.990 | 1.9K | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 14.26 | 13.10 | 13.20 | 48.4K | -1.20 | | 8.33 | |
| PAMT | Pamt Corp | 8.290 | 7.790 | 8.120 | 19.3K | 0.175 | | 2.20 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 8.020 | 8.020 | 8.020 | 860 | -0.100 | | 1.23 | |
| PANL | Pangaea Logistics So | 6.650 | 6.650 | 6.650 | 100 | -0.130 | | 1.92 | |
| PANW | Palo Alto Networks Inc | 162.5 | 160.9 | 162.5 | 5.2K | -0.5 | | 0.28 | |
| PARK | Park Dental Partners Inc | 16.69 | 15.75 | 16.52 | 25.1K | 0.71 | | 4.49 | |
| PASG | Passage Bio Inc | 7.520 | 7.200 | 7.420 | 10.2K | 0.215 | | 2.98 | |
| PASW | Ping An Biomedical CO Ltd | 0.1370 | 0.1370 | 0.1370 | 900 | -0.0005 | | 0.36 | |
| PATK | Patrick Inds Inc | 111.1 | 107.2 | 108.4 | 131.9K | -2.2 | | 1.94 | |
| PATN | Patent Leaders ETF | 28.89 | 27.98 | 28.07 | 13.2K | -1.11 | | 3.80 | |
| PAVM | Pavmed Inc | 9.950 | 9.428 | 9.950 | 4.1K | 0.260 | | 2.68 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.2914 | 0.2800 | 0.2914 | 3.1K | -0.0141 | | 4.62 | |
| PAX | Patria Investments Ltd Cl A | 11.00 | 11.00 | 11.00 | 100 | -0.20 | | 1.74 | |
| PAYO | Payoneer Global Inc | 4.570 | 4.450 | 4.470 | 1.79M | -0.090 | | 1.97 | |
| PAYS | Paysign Inc | 3.290 | 3.130 | 3.250 | 177.0K | 0.070 | | 2.20 | |
| PAYX | Paychex Inc | 92.55 | 92.55 | 92.55 | 163 | -0.03 | | 0.03 | |
| PBEU | Portfolio European Banks Index ETF | 26.81 | 25.81 | 26.05 | 63.5K | -1.06 | | 3.91 | |
| PBFS | Pioneer Bancorp Inc | 14.14 | 13.41 | 13.54 | 18.5K | 0.01 | | 0.07 | |
| PBHC | Pathfinder Bcp MD | 13.63 | 13.13 | 13.17 | 1.9K | -0.27 | | 1.97 | |
| PBM | Psyence Biomedical Ltd | 2.460 | 2.304 | 2.410 | 3.6K | 0.070 | | 2.99 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0214 | 0.0180 | 0.0180 | 40.2K | 0.0000 | | 0.00 | |
| PBOG | Integrated Oil and Gas and Exploration | 37.15 | 34.35 | 34.37 | 84.1K | -0.02 | | 0.06 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.52 | 28.44 | 28.52 | 345 | -0.01 | | 0.04 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 43.00 | 37.86 | 38.16 | 28.8K | -4.34 | | 10.21 | |
| PBYI | Puma Biotechnology | 6.170 | 6.070 | 6.130 | 163.2K | -0.030 | | 0.49 | |
| PCAP | Procap Acquisition Corp Cl A | 10.19 | 10.18 | 10.18 | 22.7K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.28 | 10.28 | 10.28 | 100 | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3200 | 0.3200 | 0.3200 | 8.8K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 113.4 | 110.4 | 111.3 | 1.66M | -1.5 | | 1.35 | |
| PCB | Pcb Bancorp | 21.79 | 21.43 | 21.66 | 12.7K | -0.18 | | 0.82 | |
| PCLA | Picocela Inc ADR | 2.370 | 2.120 | 2.200 | 15.2K | -0.100 | | 4.35 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.78 | 49.44 | 49.59 | 22.3K | -0.11 | | 0.22 | |
| PCRX | Pacira Pharm Inc | 21.99 | 21.99 | 21.99 | 100 | -0.13 | | 0.59 | |
| PCSA | Processa Pharmaceuticals Inc | 2.500 | 2.080 | 2.270 | 48.8K | -0.060 | | 2.57 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.24 | 11.03 | 11.09 | 14.7K | -0.05 | | 0.45 | |
| PCT | Purecycle Technologies Inc | 5.930 | 5.610 | 5.690 | 5.4K | -0.130 | | 2.23 | |
| PCTTU | Purecycle Technologies Inc | 6.100 | 6.100 | 6.100 | 1.0K | -0.050 | | 0.81 | |
| PCTTW | Purecycle Technologies Inc WT | 0.9000 | 0.5883 | 0.8000 | 38.8K | -0.0200 | | 2.44 | |
| PCTY | Paylocity Holdings Corp | 113.0 | 108.0 | 112.5 | 235.2K | 1.7 | | 1.51 | |
| PCVX | Vaxcyte Inc | 54.35 | 54.35 | 54.35 | 137 | -0.30 | | 0.55 | |
| PCYO | Pure Cycle Corp | 10.53 | 10.10 | 10.37 | 93.5K | 0.07 | | 0.68 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.58 | 35.58 | 35.58 | 1.0K | -0.28 | | 0.78 | |
| PDBC | Optimum Yield Diversified Commodity | 17.46 | 17.38 | 17.46 | 1.8K | 0.14 | | 0.81 | |
| PDC | Earlyworks Ltd ADR | 5.125 | 4.910 | 5.125 | 17.2K | 0.210 | | 4.27 | |
| PDD | Pdd Holdings Inc | 95.76 | 94.40 | 94.43 | 42.9K | -1.79 | | 1.86 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 19.00 | 18.87 | 18.87 | 740 | -0.58 | | 2.98 | |
| PDEX | Pro-Dex Inc | 49.50 | 44.99 | 46.75 | 7.4K | -3.00 | | 6.03 | |
| PDFS | Pdf Solutions Inc | 34.45 | 32.08 | 32.81 | 158.0K | -1.18 | | 3.47 | |
| PDLB | Ponce Financial Group Inc | 16.44 | 16.17 | 16.37 | 56.3K | 0.02 | | 0.12 | |
| PDP | DWA Momentum Invesco ETF | 122.6 | 118.6 | 119.6 | 96.0K | -3.5 | | 2.88 | |
| PDSB | Pds Biotechnology Corp | 0.6675 | 0.5225 | 0.5661 | 663.9K | -0.0542 | | 8.74 | |
| PDYN | Palladyne AI Corp | 6.280 | 6.100 | 6.100 | 6.2K | -0.250 | | 3.94 | |
| PDYNW | Palladyne AI Corp WT | 0.0895 | 0.0732 | 0.0732 | 94.9K | -0.0020 | | 2.66 | |
| PEBK | Peoples Bancorp NC | 38.07 | 37.02 | 37.19 | 22.5K | -0.70 | | 1.85 | |
| PEBO | Peoples Bancorp Inc | 32.01 | 31.37 | 31.46 | 244.1K | -0.26 | | 0.82 | |
| PECO | Phillips Edison & Company Inc | 36.51 | 36.38 | 36.39 | 1.7K | -0.42 | | 1.13 | |
| PEGA | Pegasystems Inc | 44.12 | 41.56 | 43.44 | 744.1K | 0.31 | | 0.72 | |
| PELI | Pelican Acquisition Corp | 10.880 | 7.520 | 7.640 | 196.6K | -2.560 | | 25.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.9000 | 0.6000 | 0.6701 | 1.09M | -0.1599 | | 19.27 | |
| PELIU | Pelican Acquisition Corp | 10.740 | 10.740 | 9.450 | 0 | 1.290 | | 13.65 | |
| PENG | Penguin Solutions Inc | 17.35 | 17.22 | 17.34 | 3.6K | -0.22 | | 1.25 | |
| PENN | Penn Entertainment Inc | 13.71 | 13.55 | 13.55 | 21.0K | -0.13 | | 0.95 | |
| PEP | Pepsico Inc | 150.6 | 150.0 | 150.6 | 539 | 0.5 | | 0.33 | |
| PEPG | Pepgen Inc | 4.960 | 4.500 | 4.720 | 357.7K | -0.045 | | 0.94 | |
| PEPS | Parametric Equity Plus ETF | 27.96 | 27.96 | 28.48 | 0 | -0.52 | | 1.83 | |
| PERI | Perion Network Ltd | 9.470 | 9.410 | 9.470 | 830 | -0.160 | | 1.66 | |
| PESI | Perma-Fix Envir | 12.52 | 11.64 | 11.82 | 85.9K | -0.39 | | 3.19 | |
| PETS | Petmed Express Inc | 2.480 | 2.360 | 2.405 | 50.8K | -0.078 | | 3.14 | |
| PETZ | Tdh Holdings Inc | 1.240 | 1.162 | 1.227 | 4.2K | 0.038 | | 3.18 | |
| PEY | High Yield Equity Dividend Achievers | 20.95 | 20.54 | 20.60 | 528.0K | -0.24 | | 1.15 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 96.37 | 93.46 | 94.00 | 1.0K | -3.27 | | 3.36 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.575 | 2.500 | 2.560 | 1.9K | 0.060 | | 2.40 | |
| PFBC | Preferred Bank LA | 89.12 | 87.54 | 87.74 | 58.8K | -0.98 | | 1.10 | |
| PFF | US Preferred Stock Ishares ETF | 30.70 | 30.14 | 30.26 | 6.21M | -0.44 | | 1.43 | |
| PFG | Principal Financial Group Inc | 86.10 | 84.95 | 85.10 | 1.24M | -0.83 | | 0.97 | |
| PFI | DWA Financial Momentum Invesco ETF | 52.64 | 52.20 | 52.20 | 899 | -0.33 | | 0.63 | |
| PFIS | Peoples Finl Svcs Company | 51.70 | 50.60 | 51.34 | 22.3K | 0.03 | | 0.06 | |
| PFM | Dividend Achievers Invesco ETF | 51.09 | 50.41 | 50.56 | 25.0K | -0.50 | | 0.98 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.23 | 21.94 | 22.01 | 40.6K | -0.43 | | 1.92 | |
| PFSA | Profusa Inc | 0.5400 | 0.4870 | 0.5192 | 126.3K | 0.0084 | | 1.64 | |
| PFX | Phenixfin Corp Pr | 40.67 | 39.15 | 40.08 | 737 | 0.08 | | 0.20 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.98 | 23.90 | 23.90 | 300 | -0.05 | | 0.21 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.47 | 10.47 | 10.47 | 7.5K | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2100 | 0.2100 | 0.2100 | 200 | 0.0100 | | 5.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.51 | 10.51 | 10.51 | 100 | -0.08 | | 0.76 | |
| PGC | Peapack Gladstone FI | 33.96 | 33.02 | 33.27 | 55.9K | -0.48 | | 1.42 | |
| PGEN | Precigen Inc | 3.468 | 3.192 | 3.280 | 1.92M | -0.035 | | 1.06 | |
| PGJ | Golden Dragon China Invesco ETF | 26.20 | 25.78 | 25.83 | 11.6K | -0.78 | | 2.93 | |
| PGNY | Progyny Inc | 18.29 | 17.81 | 18.12 | 729.4K | -0.07 | | 0.38 | |
| PGY | Pagaya Technologies Ltd Cl A | 10.60 | 10.37 | 10.37 | 20.6K | -0.28 | | 2.63 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0839 | 0.0706 | 0.0760 | 8.7K | -0.0040 | | 5.00 | |
| PHAR | Pharming Group N.V. ADR | 15.75 | 14.76 | 15.34 | 15.3K | 0.09 | | 0.56 | |
| PHAT | Phathom Pharmaceuticals Inc | 10.81 | 10.81 | 10.81 | 200 | -0.42 | | 3.74 | |
| PHIO | Phio Pharmaceuticals Corp | 1.220 | 1.220 | 1.220 | 1.4K | 0.005 | | 0.41 | |
| PHO | Water Resources Invesco ETF | 66.60 | 65.52 | 65.81 | 39.8K | -0.72 | | 1.08 | |
| PHOE | Phoenix Asia Holdings Limited | 16.31 | 15.20 | 16.30 | 1.7K | 0.61 | | 3.89 | |
| PHUN | Phunware Inc | 1.820 | 1.820 | 1.820 | 750 | 0.030 | | 1.68 | |
| PHVS | Pharvaris N.V. | 26.56 | 25.65 | 26.07 | 85.6K | 0.06 | | 0.23 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 100.78 | 97.49 | 98.15 | 204.7K | -2.00 | | 2.00 | |
| PICS | Pics N.V. | 12.20 | 10.30 | 11.52 | 1.34M | -0.76 | | 6.19 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.27 | 21.99 | 22.02 | 84.1K | -0.20 | | 0.90 | |
| PIE | DWA Emerging Markets Momentum Invesco | 26.24 | 25.56 | 25.56 | 25.7K | -0.87 | | 3.27 | |
| PIII | P3 Health Partners Inc | 2.930 | 2.596 | 2.930 | 25.1K | 0.240 | | 8.92 | |
| PIIIW | P3 Health Partners Inc WT | 0.0062 | 0.0061 | 0.0062 | 11.4K | -0.0001 | | 1.59 | |
| PIO | Global Water Invesco ETF | 43.15 | 42.10 | 42.21 | 10.8K | -1.01 | | 2.34 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.39 | 47.64 | 47.89 | 44.9K | -1.69 | | 3.41 | |
| PKBK | Parke Bancorp Inc | 28.00 | 27.21 | 27.46 | 29.6K | -0.11 | | 0.38 | |
| PKOH | Park Ohio Holdings Corp | 23.75 | 21.33 | 23.07 | 15.7K | -0.74 | | 3.11 | |
| PKW | Buyback Achievers Invesco ETF | 131.2 | 128.9 | 129.5 | 32.3K | -1.5 | | 1.16 | |
| PLAB | Photronics Inc | 35.73 | 35.62 | 35.65 | 1.6K | -0.70 | | 1.93 | |
| PLAY | | 13.92 | 12.79 | 12.83 | 676.9K | -0.93 | | 6.76 | |
| PLBC | Plumas Bancorp | 49.25 | 47.25 | 47.84 | 16.0K | 0.17 | | 0.36 | |
| PLBL | Polibeli Group Ltd Cl A | 8.690 | 8.280 | 8.500 | 436 | 0.150 | | 1.80 | |
| PLBY | Playboy Inc | 1.840 | 1.740 | 1.760 | 354.3K | -0.075 | | 4.09 | |
| PLCE | | 3.460 | 3.300 | 3.330 | 232.5K | -0.120 | | 3.48 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.54 | 10.53 | 10.54 | 11.5K | 0.01 | | 0.09 | |
| PLMKU | Plum Acquisition Corp. IV | 10.90 | 10.60 | 10.60 | 800 | -0.30 | | 2.75 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.5600 | 0.5600 | 0.5600 | 1.0K | 0.0100 | | 1.82 | |
| PLMR | Palomar Holdings Inc | 117.7 | 114.8 | 116.9 | 138.3K | 0.8 | | 0.69 | |
| PLPC | Preformed Line Prd | 265.7 | 254.6 | 263.3 | 83.2K | 1.6 | | 0.62 | |
| PLRX | Pliant Therapeutics Inc | 1.330 | 1.270 | 1.290 | 279.9K | -0.030 | | 2.27 | |
| PLRZ | Polyrizon Ltd | 14.49 | 12.96 | 13.70 | 2.2K | 0.06 | | 0.44 | |
| PLSE | Pulse Biosciences CS | 22.99 | 21.77 | 22.12 | 133.7K | -0.40 | | 1.78 | |
| PLSM | Pulsenmore Ltd | 4.200 | 4.150 | 4.200 | 902 | 0.050 | | 1.20 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.560 | 7.500 | 7.540 | 42.7K | 0.100 | | 1.34 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 16.85 | 16.74 | 16.76 | 2.5K | -0.38 | | 2.22 | |
| PLTK | Playtika Holding Corp | 2.850 | 2.765 | 2.825 | 1.17M | -0.020 | | 0.70 | |
| PLTR | Palantir Technologies Inc Cl A | 149.8 | 148.1 | 148.6 | 43.1K | -2.2 | | 1.45 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 47.70 | 46.83 | 47.00 | 13.0K | -1.37 | | 2.83 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 29.70 | 29.27 | 29.59 | 13.4K | 0.80 | | 2.78 | |
| PLUG | Plug Power Inc | 2.200 | 2.120 | 2.190 | 264.5K | -0.045 | | 2.01 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 14.00 | 11.67 | 11.67 | 10.6K | -1.96 | | 14.38 | |
| PLUR | Pluri Inc | 3.110 | 3.110 | 3.110 | 106 | 0.000 | | 0.00 | |
| PLUS | Eplus Inc | 76.42 | 73.09 | 74.42 | 136.7K | -0.80 | | 1.06 | |
| PLUT | Plutus Financial Group Limited | 3.177 | 3.060 | 3.177 | 7.5K | 0.068 | | 2.19 | |
| PLXS | Plexus Corp | 201.7 | 192.2 | 195.1 | 184.4K | -6.6 | | 3.25 | |
| PLYX | Polaryx Therapeutics Inc | 5.850 | 5.110 | 5.550 | 185.9K | -0.050 | | 0.89 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 12.93 | 12.93 | 12.93 | 186 | 0.01 | | 0.08 | |
| PMAX | Powell Max Limited Cl A | 0.3405 | 0.3352 | 0.3405 | 598 | 0.0004 | | 0.12 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.66 | 49.25 | 49.27 | 50.5K | -0.42 | | 0.85 | |
| PMCB | Pharmacyte Biotech Inc | 0.7500 | 0.6300 | 0.6767 | 171.9K | -0.0324 | | 4.57 | |
| PMEC | Primech Holdings Ltd | 0.6800 | 0.6650 | 0.6750 | 7.0K | -0.0250 | | 3.57 | |
| PMN | Promis Neurosciences Inc | 19.00 | 17.00 | 18.10 | 9.0K | 0.19 | | 1.06 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.32 | 10.27 | 10.27 | 11.3K | -0.03 | | 0.29 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.63 | 10.60 | 10.60 | 300 | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.6700 | 0.5601 | 0.6100 | 7.1K | -0.0600 | | 8.96 | |
| PMTS | CPI Card Group | 13.97 | 13.11 | 13.19 | 41.9K | -0.78 | | 5.55 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.510 | 1.460 | 1.460 | 158.8K | -0.035 | | 2.34 | |
| PN | Skycorp Solar Group Limited | 0.7199 | 0.6630 | 0.7076 | 180.8K | -0.0124 | | 1.72 | |
| PNBK | Patriot Natl Bncp | 1.495 | 1.340 | 1.410 | 442.4K | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 85.22 | 82.96 | 83.16 | 1.26M | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 45.58 | 44.91 | 45.19 | 33.3K | -0.62 | | 1.36 | |
| PNRG | Primeenergy Corp | 224.2 | 212.3 | 215.2 | 13.6K | -2.1 | | 0.94 | |
| PNTG | The Pennant Group Inc | 32.18 | 30.57 | 31.07 | 137.1K | -0.97 | | 3.03 | |
| POCI | Precision Optics Corp Inc | 4.480 | 4.080 | 4.390 | 9.6K | 0.284 | | 6.92 | |
| PODC | Podcastone Inc | 2.570 | 2.330 | 2.430 | 21.2K | 0.050 | | 2.10 | |
| PODD | Insulet Corp | 230.3 | 224.3 | 227.1 | 408.1K | -1.6 | | 0.68 | |
| POET | Poet Technologies Inc | 5.900 | 5.700 | 5.740 | 39.9K | -0.195 | | 3.29 | |
| POLA | Polar Power Inc | 1.700 | 1.700 | 1.700 | 569 | 0.000 | | 0.00 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.63 | 10.63 | 10.63 | 4.3K | -0.01 | | 0.05 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.1011 | 0.1011 | 0.1011 | 574 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.3607 | 0.3205 | 0.3245 | 126.8K | -0.0365 | | 10.11 | |
| PONOU | Pono Capital Corp | 9.980 | 9.960 | 9.980 | 48.8K | 0.010 | | 0.10 | |
| PONY | Pony AI Inc ADR | 10.44 | 10.27 | 10.34 | 7.0K | -0.21 | | 1.99 | |
| POOL | Pool Corp | 204.1 | 197.7 | 200.4 | 669.1K | -4.0 | | 1.94 | |
| POWI | Power Integratn | 47.86 | 45.85 | 46.43 | 325.9K | -0.22 | | 0.47 | |
| POWL | Powell Inds Inc | 524.1 | 506.0 | 516.0 | 132.9K | -9.2 | | 1.76 | |
| POWW | Outdoor Holding Company | 2.050 | 1.920 | 1.939 | 571.9K | -0.076 | | 3.77 | |
| POWWP | Ammo Inc 8.75% Series A | 24.20 | 24.01 | 24.20 | 278 | 0.23 | | 0.95 | |
| PPBT | Purple Biotech Ltd ADR | 4.240 | 3.680 | 3.980 | 7.0K | 0.191 | | 5.05 | |
| PPC | | 35.67 | 34.96 | 35.24 | 317.2K | -0.43 | | 1.21 | |
| PPCB | Propanc Biopharma Inc | 0.1203 | 0.1183 | 0.1183 | 21.4K | 0.0031 | | 2.69 | |
| PPH | Vaneck Pharmaceutical ETF | 102.2 | 100.2 | 100.7 | 111.2K | -1.3 | | 1.30 | |
| PPHC | Public Policy Holding Company Inc | 13.38 | 12.79 | 13.00 | 67.6K | 0.09 | | 0.70 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.85 | 20.15 | 20.17 | 56.9K | -0.63 | | 3.03 | |
| PPIH | Perma-Pipe International Holdings Inc | 29.90 | 28.11 | 28.64 | 37.6K | -0.91 | | 3.08 | |
| PPSI | Pioneer Power Solutions | 3.499 | 3.070 | 3.150 | 70.8K | -0.150 | | 4.55 | |
| PPTA | Perpetua Resources Corp | 24.07 | 22.72 | 23.53 | 11.1K | -1.55 | | 6.18 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.97 | 28.97 | 29.07 | 0 | -0.10 | | 0.35 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.29 | 28.29 | 28.55 | 0 | -0.26 | | 0.90 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.56 | 28.56 | 28.56 | 1.3K | -0.34 | | 1.16 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.80 | 27.80 | 28.49 | 0 | -0.69 | | 2.42 | |
| PRAA | Pra Group Inc | 18.03 | 17.40 | 17.46 | 328.0K | -0.34 | | 1.91 | |
| PRAX | Praxis Precision Medicines Inc | 306.6 | 294.6 | 297.8 | 193.3K | 0.2 | | 0.07 | |
| PRCH | Porch Group Inc | 7.460 | 7.060 | 7.110 | 591.0K | -0.340 | | 4.56 | |
| PRCT | Procept Biorobotics Corp | 25.33 | 25.25 | 25.25 | 869 | -0.53 | | 2.06 | |
| PRDO | Perdoceo Education Corp | 34.56 | 33.79 | 34.55 | 950.4K | 0.12 | | 0.35 | |
| PRE | Prenetics Global Limited Class A | 21.79 | 19.61 | 19.74 | 71.4K | -1.54 | | 7.24 | |
| PRENW | Prenetics Global Limited WT | 0.0200 | 0.0200 | 0.0200 | 200 | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 2.470 | 2.270 | 2.340 | 19.0K | 0.050 | | 2.18 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 45.98 | 44.77 | 45.00 | 185.8K | -0.98 | | 2.13 | |
| PRGS | Progress Software | 31.05 | 30.97 | 31.00 | 616 | -0.27 | | 0.86 | |
| PRHI | Presurance Holdings Inc | 0.7000 | 0.5720 | 0.7000 | 8.3K | 0.0991 | | 16.49 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.51 | 17.51 | 17.51 | 100 | -0.50 | | 2.78 | |
| PRLD | Prelude Therapeutics Inc | 3.240 | 2.830 | 2.970 | 183.1K | -0.240 | | 7.48 | |
| PRME | Prime Medicine Inc | 3.460 | 3.460 | 3.460 | 177 | -0.060 | | 1.70 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 23.70 | 23.25 | 23.36 | 13.9K | -0.51 | | 2.14 | |
| PRN | DWA Industrials Momentum Invesco ETF | 200.1 | 191.3 | 192.7 | 24.4K | -4.2 | | 2.13 | |
| PROF | Profound Medical Corp | 5.205 | 5.020 | 5.070 | 163.6K | -0.060 | | 1.17 | |
| PROK | Prokidney Corp | 2.010 | 1.920 | 1.930 | 550.9K | -0.015 | | 0.77 | |
| PROP | Prairie Operating CO | 1.550 | 1.490 | 1.540 | 39.2K | 0.125 | | 8.83 | |
| PROV | Provident Financial | 16.25 | 16.00 | 16.02 | 4.9K | -0.10 | | 0.62 | |
| PRPH | Prophase Labs Inc | 0.1255 | 0.0900 | 0.0900 | 1.11M | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7000 | 0.6710 | 0.6999 | 171.5K | 0.0030 | | 0.43 | |
| PRPO | Precipio Inc | 27.50 | 27.00 | 27.50 | 2.3K | 0.57 | | 2.12 | |
| PRQR | Proqr Therapeutics | 1.650 | 1.515 | 1.535 | 107.9K | -0.060 | | 3.76 | |
| PRSO | Peraso Inc | 1.190 | 1.190 | 1.190 | 743 | -0.010 | | 0.83 | |
| PRTA | Prothena Corp | 8.800 | 8.500 | 8.530 | 1.3K | -0.210 | | 2.40 | |
| PRTC | Puretech Health Plc ADR | 15.30 | 15.29 | 15.30 | 300 | -0.59 | | 3.71 | |
| PRTH | Priority Techno Holdings Inc | 4.920 | 4.920 | 4.920 | 1.5K | 0.030 | | 0.61 | |
| PRTS | U.S. Auto Parts Netw | 0.8122 | 0.7805 | 0.7805 | 423.1K | 0.0012 | | 0.15 | |
| PRVA | Privia Health Group Inc | 21.80 | 20.99 | 21.22 | 343.3K | -0.55 | | 2.53 | |
| PRZO | Parazero Technologies Ltd | 1.060 | 1.060 | 1.060 | 200 | -0.030 | | 2.75 | |
| PSC | Resources Prospect Ltd | 57.44 | 55.84 | 56.11 | 91.7K | -1.11 | | 1.94 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.50 | 30.86 | 30.91 | 17.8K | -0.45 | | 1.43 | |
| PSCD | S&P Smallcap Consumer Discretionary | 100.7 | 100.7 | 103.0 | 0 | -2.3 | | 2.21 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 60.45 | 59.30 | 60.13 | 33.1K | 0.28 | | 0.47 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 56.01 | 55.52 | 55.52 | 834 | -0.64 | | 1.14 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 40.27 | 39.52 | 39.61 | 3.9K | -0.79 | | 1.96 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 150.8 | 149.1 | 149.1 | 1.9K | -4.4 | | 2.87 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 90.80 | 89.53 | 89.53 | 409 | -3.02 | | 3.26 | |
| PSCT | S&P Smallcap Information Technology | 61.17 | 59.02 | 59.33 | 9.1K | -2.11 | | 3.43 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.18 | 57.70 | 57.89 | 324.6K | -0.05 | | 0.09 | |
| PSEC | Prospect Capital Corp | 2.500 | 2.480 | 2.480 | 592 | -0.020 | | 0.80 | |
| PSET | Principal Price Setters ETF | 70.14 | 69.53 | 69.71 | 2.9K | -0.68 | | 0.97 | |
| PSHG | Performance Shipping Inc | 1.905 | 1.800 | 1.810 | 194.2K | -0.035 | | 1.90 | |
| PSIG | PS International Group Ltd | 5.350 | 5.290 | 5.300 | 2.6K | -0.045 | | 0.84 | |
| PSIX | Power Solutions International | 51.91 | 51.02 | 51.07 | 608 | -1.71 | | 3.24 | |
| PSKY | Paramount Skydance Corporation Cl B | 9.010 | 8.990 | 9.010 | 400 | -0.165 | | 1.80 | |
| PSL | DWA Consumer Staples Momentum Invesco | 106.3 | 106.2 | 106.3 | 2.1K | -1.2 | | 1.13 | |
| PSMT | Pricesmart Inc | 143.0 | 139.1 | 140.8 | 85.5K | -1.7 | | 1.18 | |
| PSNL | Personalis Inc | 7.310 | 7.150 | 7.190 | 1.2K | -0.090 | | 1.24 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 16.10 | 16.10 | 16.10 | 612 | -0.51 | | 3.07 | |
| PSNYW | Polestar Automotive Holding UK Limited | 5.080 | 4.230 | 5.070 | 19.7K | 0.490 | | 10.70 | |
| PSTR | Peakshares Sector Rotation ETF | 28.61 | 28.46 | 28.46 | 6.0K | -0.24 | | 0.84 | |
| PSTV | Plus Therapeutics Inc | 0.2434 | 0.2401 | 0.2401 | 1.2K | 0.0016 | | 0.67 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 30.91 | 30.91 | 30.91 | 300 | -0.38 | | 1.21 | |
| PTC | Ptc Inc | 149.5 | 149.5 | 149.5 | 167 | -0.4 | | 0.28 | |
| PTCT | Ptc Therapeutics | 68.20 | 65.10 | 65.30 | 425.1K | -1.79 | | 2.67 | |
| PTEN | Patterson-Uti Energy | 10.83 | 10.83 | 10.83 | 537 | -0.08 | | 0.69 | |
| PTF | DWA Technology Momentum Invesco ETF | 92.83 | 87.57 | 88.28 | 15.6K | -4.56 | | 4.91 | |
| PTGX | Protagonist Therapeutics Inc | 101.80 | 97.83 | 98.94 | 451.9K | -2.74 | | 2.69 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 47.73 | 46.30 | 46.53 | 6.0K | -0.99 | | 2.08 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 17.43 | 17.08 | 17.17 | 32.3K | -0.51 | | 2.88 | |
| PTIX | Protagenic Therapeutics | 0.5599 | 0.5425 | 0.5425 | 2.2K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0298 | 0.0298 | 0.0298 | 3.3K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 5.220 | 4.000 | 4.240 | 11.3K | -1.210 | | 22.20 | |
| PTLO | | 5.660 | 5.470 | 5.495 | 628.1K | -0.075 | | 1.35 | |
| PTNQ | Pacer Trendpilot 100 ETF | 75.58 | 74.05 | 74.33 | 25.7K | -1.50 | | 1.98 | |
| PTON | Peloton Interactive Inc | 3.810 | 3.800 | 3.800 | 2.9K | -0.040 | | 1.04 | |
| PTOR | | 9.900 | 9.800 | 9.830 | 323.6K | 0.000 | | NaN | |
| PTORU | Praetorian Acquisition Corp. Units | 9.970 | 9.910 | 9.950 | 2.5K | 0.030 | | 0.30 | |
| PTORW | | 0.3750 | 0.3000 | 0.3100 | 18.3K | 0.0000 | | NaN | |
| PTRN | Pattern Group Inc Series A | 11.29 | 10.66 | 11.19 | 561.5K | -0.08 | | 0.71 | |
| PUBM | Pubmatic Inc Cl A | 8.160 | 7.875 | 7.990 | 250.2K | -0.085 | | 1.05 | |
| PUI | DWA Utilities Momentum Invesco ETF | 47.53 | 45.80 | 45.85 | 58.0K | -1.72 | | 3.61 | |
| PULM | Pulmatrix Inc | 2.350 | 2.350 | 2.350 | 421 | -0.130 | | 5.24 | |
| PURR | Hyperliquid Strategies Inc | 5.190 | 5.100 | 5.190 | 27.0K | 0.000 | | 0.00 | |
| PVLA | Palvella Therapeutics Inc | 115.6 | 109.4 | 112.7 | 127.9K | -1.0 | | 0.90 | |
| PWP | Perella Weinberg Partners | 17.45 | 16.94 | 16.96 | 330.2K | -0.35 | | 2.02 | |
| PWRD | Tcw Transform Systems ETF | 100.17 | 96.29 | 96.81 | 41.6K | -3.43 | | 3.42 | |
| PXI | DWA Energy Momentum Invesco ETF | 58.50 | 58.50 | 58.50 | 300 | 0.20 | | 0.34 | |
| PXLW | Pixelworks Inc | 5.790 | 5.360 | 5.650 | 46.1K | -0.100 | | 1.74 | |
| PXS | Pyxis Tankers | 4.190 | 4.000 | 4.070 | 61.9K | -0.070 | | 1.69 | |
| PY | Principal Shareholders Yield ETF | 50.91 | 50.51 | 50.63 | 20.1K | -0.40 | | 0.78 | |
| PYPD | Polypid Ltd | 4.310 | 4.150 | 4.190 | 36.8K | -0.180 | | 4.12 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.490 | 5.390 | 5.490 | 781 | -0.170 | | 3.00 | |
| PYPL | Paypal Holdings | 43.48 | 42.81 | 43.21 | 46.3K | -0.80 | | 1.82 | |
| PYXS | Pyxis Oncology Inc | 1.575 | 1.480 | 1.485 | 110.2K | -0.065 | | 4.19 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 111.5 | 110.8 | 110.8 | 357 | -2.5 | | 2.24 | |
| PZZA | | 34.68 | 33.25 | 34.40 | 523.3K | 0.69 | | 2.03 | |