| PAA | Plains All American Pipeline LP | 17.71 | 17.45 | 17.52 | 3.51M | -0.21 | | 1.18 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.22 | 63.93 | 63.93 | 10.0K | -0.31 | | 0.48 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.32 | 73.10 | 73.16 | 3.2K | -0.46 | | 0.62 | |
| PACB | Pacific Biosciences | 2.480 | 2.310 | 2.320 | 4.3M | -0.070 | | 2.93 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.11 | 10.09 | 10.09 | 40.6K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.22 | 10.18 | 10.18 | 8.2K | -0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2800 | 0.2763 | 0.2763 | 50.7K | -0.0037 | | 1.32 | |
| PAGP | Plains Gp Holdings LP | 18.88 | 18.62 | 18.67 | 1.24M | -0.22 | | 1.16 | |
| PAHC | Phibro Anl Htlh A | 40.79 | 39.13 | 40.08 | 278.7K | 0.92 | | 2.35 | |
| PAL | Proficient Auto Logistics Inc | 9.630 | 9.167 | 9.360 | 152.8K | -0.020 | | 0.21 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 22.85 | 22.42 | 22.80 | 542 | 0.41 | | 1.81 | |
| PALI | Palisade Bio Inc | 1.840 | 1.750 | 1.810 | 2.73M | 0.010 | | 0.56 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 23.00 | 21.61 | 21.97 | 55.8K | -0.86 | | 3.77 | |
| PAMT | Pamt Corp | 9.620 | 9.000 | 9.350 | 46.5K | 0.160 | | 1.74 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 14.65 | 13.81 | 13.98 | 20.2K | -0.55 | | 3.78 | |
| PANL | Pangaea Logistics So | 7.250 | 7.060 | 7.200 | 317.5K | 0.040 | | 0.56 | |
| PANW | Palo Alto Networks Inc | 199.9 | 193.7 | 195.4 | 4.35M | -3.5 | | 1.76 | |
| PARK | | 13.71 | 12.75 | 13.22 | 40.9K | -0.08 | | 0.60 | |
| PASG | Passage Bio Inc | 10.250 | 9.125 | 9.920 | 61.4K | 0.710 | | 7.71 | |
| PASW | Ping An Biomedical CO Ltd | 0.5650 | 0.4611 | 0.5350 | 109.2K | 0.0289 | | 5.71 | |
| PATK | Patrick Inds Inc | 109.2 | 105.8 | 107.7 | 90.5K | 0.4 | | 0.34 | |
| PATN | Patent Leaders ETF | 27.22 | 26.98 | 26.98 | 749 | -0.08 | | 0.29 | |
| PAVM | Pavmed Inc | 0.3579 | 0.3200 | 0.3466 | 402.1K | 0.0176 | | 5.35 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.0658 | 0.0402 | 0.0489 | 1.308B | 0.0123 | | 33.61 | |
| PAX | Patria Investments Ltd Cl A | 15.57 | 15.23 | 15.52 | 359.6K | 0.30 | | 1.97 | |
| PAYO | Payoneer Global Inc | 5.795 | 5.630 | 5.650 | 3.24M | -0.030 | | 0.53 | |
| PAYS | Paysign Inc | 5.370 | 5.010 | 5.130 | 209.5K | -0.200 | | 3.75 | |
| PAYX | Paychex Inc | 112.9 | 111.1 | 112.5 | 3.65M | 0.4 | | 0.35 | |
| PBBK | Pb Bankshares Inc | 21.41 | 21.40 | 21.41 | 1.3K | -0.05 | | 0.23 | |
| PBEU | | 26.82 | 26.82 | 26.82 | 2 | 0.12 | | 0.45 | |
| PBFS | Pioneer Bancorp Inc | 13.63 | 13.52 | 13.63 | 608 | 0.05 | | 0.37 | |
| PBHC | Pathfinder Bcp MD | 14.15 | 14.00 | 14.00 | 921 | -0.11 | | 0.78 | |
| PBM | Psyence Biomedical Ltd | 1.770 | 1.650 | 1.690 | 101.6K | -0.070 | | 3.98 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0248 | 0.0211 | 0.0228 | 7.6K | -0.0021 | | 8.43 | |
| PBOG | | 25.34 | 25.34 | 25.34 | 0 | -0.24 | | 0.95 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.75 | 28.66 | 28.66 | 2.1K | -0.05 | | 0.17 | |
| PBYI | Puma Biotechnology | 5.435 | 5.190 | 5.400 | 383.2K | 0.100 | | 1.89 | |
| PCAP | Procap Acquisition Corp Cl A | 10.17 | 10.15 | 10.17 | 2.8K | 0.01 | | 0.12 | |
| PCAPU | Procap Acquisition Corp | 10.29 | 10.29 | 10.29 | 218 | -0.06 | | 0.58 | |
| PCAPW | Procap Acquisition Corp WT | 0.5000 | 0.5000 | 0.5000 | 7.5K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 111.4 | 109.3 | 109.7 | 4.45M | -0.6 | | 0.55 | |
| PCB | Pcb Bancorp | 21.96 | 21.66 | 21.87 | 19.3K | 0.32 | | 1.48 | |
| PCH | Potlatch Corp | 40.14 | 39.50 | 40.06 | 135.9K | 0.69 | | 1.75 | |
| PCLA | Picocela Inc ADR | 0.3055 | 0.2941 | 0.2990 | 40.5K | -0.0065 | | 2.13 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.16 | 49.99 | 50.07 | 27.2K | -0.03 | | 0.05 | |
| PCRX | Pacira Pharm Inc | 24.80 | 23.63 | 24.42 | 727.2K | 0.43 | | 1.79 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2891 | 0.2653 | 0.2840 | 734.4K | 0.0060 | | 2.16 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 12.95 | 12.40 | 12.94 | 508.5K | 0.74 | | 6.07 | |
| PCT | Purecycle Technologies Inc | 9.490 | 9.075 | 9.130 | 2.48M | -0.160 | | 1.72 | |
| PCTTU | Purecycle Technologies Inc | 12.60 | 10.50 | 10.50 | 926 | -7.30 | | 41.01 | |
| PCTTW | Purecycle Technologies Inc WT | 1.430 | 1.070 | 1.130 | 11.1K | -0.390 | | 25.66 | |
| PCTY | Paylocity Holdings Corp | 148.2 | 144.4 | 147.1 | 130.9K | 0.5 | | 0.31 | |
| PCVX | Vaxcyte Inc | 47.94 | 45.94 | 46.18 | 1.13M | -0.30 | | 0.65 | |
| PCYO | Pure Cycle Corp | 11.52 | 11.36 | 11.45 | 26.2K | 0.06 | | 0.53 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.25 | 35.04 | 35.12 | 2.4K | -0.26 | | 0.73 | |
| PDBC | Optimum Yield Diversified Commodity | 13.81 | 13.71 | 13.72 | 4.5M | -0.17 | | 1.22 | |
| PDD | Pdd Holdings Inc | 118.4 | 116.8 | 117.6 | 3.9M | 0.0 | | 0.00 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 31.10 | 30.30 | 30.80 | 4.4K | -0.01 | | 0.04 | |
| PDEX | Pro-Dex Inc | 41.21 | 39.72 | 41.00 | 15.2K | 0.78 | | 1.94 | |
| PDFS | Pdf Solutions Inc | 31.46 | 29.77 | 31.01 | 556.1K | 1.26 | | 4.24 | |
| PDLB | Ponce Financial Group Inc | 15.84 | 15.66 | 15.69 | 35.0K | -0.04 | | 0.25 | |
| PDP | DWA Momentum Invesco ETF | 119.6 | 118.8 | 119.0 | 9.3K | 0.3 | | 0.26 | |
| PDSB | Pds Biotechnology Corp | 0.9102 | 0.8631 | 0.8983 | 358.3K | 0.0283 | | 3.25 | |
| PDYN | Palladyne AI Corp | 5.730 | 5.370 | 5.470 | 1.63M | -0.220 | | 3.87 | |
| PDYNW | Palladyne AI Corp WT | 0.1038 | 0.0800 | 0.0953 | 116.1K | 0.0008 | | 0.85 | |
| PEBK | Peoples Bancorp NC | 34.00 | 33.71 | 33.71 | 5.4K | 0.05 | | 0.15 | |
| PEBO | Peoples Bancorp Inc | 30.69 | 30.25 | 30.32 | 84.2K | 0.06 | | 0.20 | |
| PECO | Phillips Edison & Company Inc | 34.93 | 34.49 | 34.49 | 646.1K | -0.39 | | 1.12 | |
| PEGA | Pegasystems Inc | 61.47 | 59.45 | 60.41 | 1.24M | 0.30 | | 0.50 | |
| PELI | Pelican Acquisition Corp | 10.15 | 10.14 | 10.15 | 6.3K | 0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.3282 | 0.2774 | 0.3000 | 34.7K | 0.0575 | | 23.71 | |
| PELIU | Pelican Acquisition Corp | 10.69 | 10.69 | 10.69 | 100 | 0.00 | | 0.00 | |
| PENG | Penguin Solutions Inc | 22.43 | 21.54 | 22.11 | 1.11M | 0.53 | | 2.46 | |
| PENN | Penn Entertainment Inc | 13.90 | 13.59 | 13.77 | 3.45M | -0.05 | | 0.36 | |
| PEP | Pepsico Inc | 146.6 | 144.2 | 145.6 | 6.3M | 0.6 | | 0.42 | |
| PEPG | Pepgen Inc | 5.645 | 5.030 | 5.610 | 731.2K | 0.150 | | 2.76 | |
| PEPS | Parametric Equity Plus ETF | 29.48 | 29.48 | 29.48 | 168 | -0.07 | | 0.23 | |
| PERI | Perion Network Ltd | 10.32 | 10.12 | 10.17 | 282.3K | 0.19 | | 1.90 | |
| PESI | Perma-Fix Envir | 14.23 | 13.54 | 14.18 | 67.7K | 0.20 | | 1.43 | |
| PETS | Petmed Express Inc | 1.750 | 1.570 | 1.593 | 211.5K | -0.050 | | 3.03 | |
| PETZ | Tdh Holdings Inc | 1.050 | 1.020 | 1.040 | 6.7K | -0.002 | | 0.19 | |
| PEY | High Yield Equity Dividend Achievers | 20.44 | 20.28 | 20.31 | 599.1K | -0.08 | | 0.41 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 101.1 | 101.1 | 101.1 | 116 | 0.5 | | 0.48 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.410 | 2.310 | 2.330 | 7.8K | -0.037 | | 1.56 | |
| PFBC | Preferred Bank LA | 95.96 | 94.46 | 94.73 | 76.0K | 0.64 | | 0.68 | |
| PFF | US Preferred Stock Ishares ETF | 30.90 | 30.77 | 30.87 | 3.29M | 0.00 | | 0.00 | |
| PFG | Principal Financial Group Inc | 87.34 | 86.25 | 86.88 | 1.01M | -0.64 | | 0.73 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.85 | 57.59 | 57.85 | 371 | -0.10 | | 0.17 | |
| PFIS | Peoples Finl Svcs Company | 49.67 | 49.07 | 49.34 | 21.5K | -0.39 | | 0.78 | |
| PFM | Dividend Achievers Invesco ETF | 51.96 | 51.50 | 51.56 | 30.0K | -0.21 | | 0.40 | |
| PFSA | Profusa Inc | 0.1999 | 0.1600 | 0.1984 | 16.96M | 0.0214 | | 12.09 | |
| PFX | Phenixfin Corp Pr | 41.62 | 41.62 | 41.62 | 327 | -0.02 | | 0.05 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.43 | 23.42 | 23.42 | 392 | -0.10 | | 0.43 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.35 | 10.35 | 10.35 | 661 | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.3100 | 0.3100 | 0.3100 | 200 | -0.0103 | | 3.22 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.63 | 10.63 | 10.63 | 10.0K | 0.32 | | 3.10 | |
| PGC | Peapack Gladstone FI | 28.19 | 27.80 | 27.90 | 79.5K | -0.06 | | 0.21 | |
| PGEN | Precigen Inc | 3.760 | 3.630 | 3.690 | 1.73M | 0.090 | | 2.50 | |
| PGJ | Golden Dragon China Invesco ETF | 30.30 | 30.11 | 30.23 | 15.8K | 0.06 | | 0.20 | |
| PGNY | Progyny Inc | 24.72 | 23.78 | 24.70 | 1.26M | 0.68 | | 2.83 | |
| PGY | Pagaya Technologies Ltd Cl A | 25.31 | 24.11 | 24.77 | 1.85M | -0.06 | | 0.24 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4500 | 0.3900 | 0.4000 | 4.5K | 0.0100 | | 2.56 | |
| PHAR | Pharming Group N.V. ADR | 17.35 | 16.68 | 16.99 | 29.2K | 0.24 | | 1.43 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.14 | 14.55 | 14.90 | 727.4K | 0.32 | | 2.19 | |
| PHIO | Phio Pharmaceuticals Corp | 1.310 | 1.120 | 1.130 | 1.01M | -0.180 | | 13.74 | |
| PHO | Water Resources Invesco ETF | 71.99 | 71.27 | 71.31 | 51.0K | -0.63 | | 0.88 | |
| PHOE | Phoenix Asia Holdings Limited | 17.81 | 17.21 | 17.21 | 1.5K | -1.52 | | 8.12 | |
| PHUN | Phunware Inc | 2.140 | 2.010 | 2.140 | 113.0K | 0.070 | | 3.38 | |
| PHVS | Pharvaris N.V. | 26.87 | 25.27 | 25.35 | 327.8K | -1.07 | | 4.05 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 161.8 | 157.4 | 158.5 | 371.8K | 0.3 | | 0.18 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.01 | 21.88 | 21.92 | 41.0K | -0.12 | | 0.54 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.25 | 24.17 | 24.18 | 7.1K | -0.06 | | 0.25 | |
| PIII | P3 Health Partners Inc | 5.240 | 5.020 | 5.100 | 2.6K | -0.140 | | 2.67 | |
| PIIIW | P3 Health Partners Inc WT | 0.0090 | 0.0064 | 0.0089 | 5.2K | -0.0006 | | 6.32 | |
| PINC | Premier Inc Cl A | 28.28 | 28.23 | 28.26 | 1.26M | 0.09 | | 0.32 | |
| PIO | Global Water Invesco ETF | 44.55 | 44.46 | 44.49 | 775 | -0.17 | | 0.38 | |
| PIZ | DWA Developed Markets Momentum Invesco | 48.66 | 48.32 | 48.47 | 23.9K | 0.23 | | 0.47 | |
| PKBK | Parke Bancorp Inc | 23.98 | 23.77 | 23.86 | 22.1K | 0.10 | | 0.42 | |
| PKOH | Park Ohio Holdings Corp | 22.68 | 21.39 | 22.00 | 77.6K | 0.30 | | 1.38 | |
| PKW | Buyback Achievers Invesco ETF | 133.7 | 132.8 | 133.0 | 14.3K | -0.2 | | 0.13 | |
| PLAB | Photronics Inc | 25.33 | 24.20 | 25.25 | 993.0K | 1.10 | | 4.55 | |
| PLAY | | 17.80 | 17.18 | 17.77 | 1.18M | 0.45 | | 2.60 | |
| PLBC | Plumas Bancorp | 43.75 | 43.65 | 43.75 | 6.5K | 0.11 | | 0.25 | |
| PLBL | Polibeli Group Ltd Cl A | 11.75 | 9.51 | 11.74 | 13.2K | 1.13 | | 10.65 | |
| PLBY | Playboy Inc | 2.505 | 2.140 | 2.470 | 4.68M | 0.310 | | 14.35 | |
| PLCE | | 7.760 | 7.450 | 7.650 | 202.6K | -0.110 | | 1.42 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.42 | 10.42 | 10.42 | 1.0K | 0.02 | | 0.19 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3700 | 0.3400 | 0.3400 | 821 | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 116.7 | 113.0 | 115.4 | 172.5K | -1.0 | | 0.85 | |
| PLPC | Preformed Line Prd | 220.3 | 215.3 | 220.3 | 60.6K | 3.0 | | 1.38 | |
| PLRX | Pliant Therapeutics Inc | 1.300 | 1.170 | 1.280 | 2.22M | 0.070 | | 5.79 | |
| PLRZ | Polyrizon Ltd | 11.90 | 9.31 | 11.05 | 1.24M | -2.05 | | 15.65 | |
| PLSE | Pulse Biosciences CS | 13.88 | 13.20 | 13.49 | 146.8K | 0.22 | | 1.66 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 16.17 | 15.68 | 15.89 | 23.3K | -0.08 | | 0.49 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.610 | 6.450 | 6.530 | 32.24M | 0.010 | | 0.15 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 33.38 | 32.08 | 32.73 | 69.3K | -0.11 | | 0.33 | |
| PLTK | Playtika Holding Corp | 4.290 | 4.210 | 4.240 | 1.12M | 0.000 | | 0.00 | |
| PLTR | Palantir Technologies Inc Cl A | 183.9 | 179.5 | 181.5 | 30.31M | -0.3 | | 0.15 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 95.73 | 91.38 | 93.35 | 738.0K | -0.23 | | 0.25 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 6.285 | 6.001 | 6.150 | 18.98M | 0.020 | | 0.33 | |
| PLUG | Plug Power Inc | 2.240 | 2.090 | 2.160 | 98.08M | -0.040 | | 1.82 | |
| PLUR | Pluri Inc | 3.330 | 3.100 | 3.130 | 18.7K | -0.150 | | 4.57 | |
| PLUS | Eplus Inc | 90.68 | 88.76 | 89.28 | 196.7K | -0.51 | | 0.57 | |
| PLUT | Plutus Financial Group Limited | 3.440 | 3.320 | 3.440 | 3.3K | 0.040 | | 1.18 | |
| PLXS | Plexus Corp | 154.3 | 151.2 | 152.8 | 46.4K | 2.2 | | 1.47 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 20.37 | 20.08 | 20.16 | 4.7K | -0.01 | | 0.07 | |
| PMAX | Powell Max Limited Cl A | 3.340 | 2.710 | 2.730 | 145.8K | -0.580 | | 17.52 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.64 | 49.44 | 49.53 | 78.0K | -0.10 | | 0.21 | |
| PMCB | Pharmacyte Biotech Inc | 1.250 | 1.060 | 1.150 | 2.3M | -0.070 | | 5.74 | |
| PMEC | Primech Holdings Ltd | 1.089 | 0.981 | 1.010 | 13.0K | -0.020 | | 1.94 | |
| PMN | Promis Neurosciences Inc | 8.160 | 7.620 | 7.620 | 16.1K | -0.285 | | 3.61 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.27 | 10.23 | 10.26 | 14.2K | -0.01 | | 0.05 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.75 | 10.30 | 10.30 | 7.3K | -0.45 | | 4.19 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7900 | 0.6201 | 0.7900 | 1.4K | -0.0400 | | 4.82 | |
| PMTS | CPI Card Group | 17.05 | 15.73 | 16.98 | 84.2K | 1.14 | | 7.21 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.230 | 1.140 | 1.170 | 516.9K | -0.020 | | 1.68 | |
| PN | Skycorp Solar Group Limited | 0.8002 | 0.7600 | 0.7600 | 4.6K | -0.0103 | | 1.34 | |
| PNBK | Patriot Natl Bncp | 1.400 | 1.320 | 1.370 | 174.3K | 0.010 | | 0.74 | |
| PNFP | Pinnacle Finl Ptnrs | 97.30 | 95.59 | 96.80 | 1.29M | 0.82 | | 0.85 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.09 | 24.90 | 24.91 | 12.4K | -0.06 | | 0.24 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.86 | 54.28 | 54.55 | 14.5K | -0.27 | | 0.49 | |
| PNRG | Primeenergy Corp | 191.5 | 182.6 | 185.0 | 25.9K | -5.0 | | 2.63 | |
| PNTG | The Pennant Group Inc | 29.50 | 28.72 | 28.82 | 181.4K | -0.39 | | 1.34 | |
| POAI | Predictive Oncology Inc | 6.100 | 4.280 | 4.900 | 216.0K | 0.640 | | 15.02 | |
| POCI | Precision Optics Corp Inc | 4.250 | 4.120 | 4.120 | 4.4K | -0.020 | | 0.48 | |
| PODC | Podcastone Inc | 2.255 | 2.150 | 2.240 | 14.5K | 0.080 | | 3.70 | |
| PODD | Insulet Corp | 304.6 | 295.2 | 296.2 | 623.3K | -8.3 | | 2.73 | |
| POET | Poet Technologies Inc | 6.390 | 5.960 | 6.230 | 7.3M | 0.180 | | 2.98 | |
| POLA | Polar Power Inc | 2.271 | 2.120 | 2.220 | 30.6K | -0.080 | | 3.48 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.53 | 10.53 | 10.53 | 1.2K | 0.00 | | 0.04 | |
| POLEU | Andretti Acquisition Corp. II | 10.60 | 10.60 | 10.60 | 100 | -0.05 | | 0.47 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.3100 | 0.2900 | 0.3100 | 314.6K | 0.0100 | | 3.33 | |
| POM | Pomdoctor Ltd | 5.690 | 5.140 | 5.570 | 17.14M | 0.120 | | 2.20 | |
| PONY | Pony AI Inc ADR | 14.34 | 13.74 | 14.22 | 2.19M | 0.02 | | 0.14 | |
| POOL | Pool Corp | 240.4 | 234.7 | 236.9 | 538.4K | -2.6 | | 1.09 | |
| POWI | Power Integratn | 37.59 | 36.32 | 37.25 | 455.2K | 0.73 | | 2.00 | |
| POWL | Powell Inds Inc | 350.0 | 336.3 | 342.9 | 229.7K | 0.7 | | 0.21 | |
| POWW | Outdoor Holding Company | 1.955 | 1.890 | 1.930 | 134.2K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.10 | 23.91 | 24.10 | 448 | 0.00 | | 0.00 | |
| PPBT | Purple Biotech Ltd ADR | 0.8400 | 0.7984 | 0.8006 | 145.0K | -0.0299 | | 3.60 | |
| PPC | | 39.70 | 38.29 | 38.40 | 1.51M | -1.34 | | 3.37 | |
| PPCB | Propanc Biopharma Inc | 0.8393 | 0.8050 | 0.8364 | 40.7K | -0.0029 | | 0.35 | |
| PPH | Vaneck Pharmaceutical ETF | 99.76 | 98.55 | 98.68 | 360.4K | -0.93 | | 0.93 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.58 | 18.37 | 18.37 | 55.2K | -0.08 | | 0.44 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.38 | 27.53 | 27.76 | 45.0K | -0.11 | | 0.39 | |
| PPSI | Pioneer Power Solutions | 4.373 | 4.100 | 4.230 | 116.0K | -0.100 | | 2.31 | |
| PPTA | Perpetua Resources Corp | 26.17 | 25.04 | 25.26 | 1.44M | -0.66 | | 2.55 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.42 | 28.42 | 28.39 | 0 | 0.03 | | 0.11 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.88 | 28.88 | 28.88 | 0 | -0.01 | | 0.05 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.91 | 28.89 | 28.89 | 100 | -0.04 | | 0.12 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.65 | 28.65 | 28.65 | 600 | -0.06 | | 0.20 | |
| PRAA | Pra Group Inc | 17.47 | 17.03 | 17.36 | 88.0K | 0.27 | | 1.58 | |
| PRAX | Praxis Precision Medicines Inc | 278.0 | 256.7 | 271.0 | 1.59M | 23.0 | | 9.27 | |
| PRCH | Porch Group Inc | 9.945 | 9.390 | 9.760 | 1.92M | 0.400 | | 4.27 | |
| PRCT | Procept Biorobotics Corp | 35.10 | 33.27 | 34.03 | 2.72M | -1.83 | | 5.10 | |
| PRDO | Perdoceo Education Corp | 28.59 | 27.87 | 28.23 | 768.0K | -0.01 | | 0.04 | |
| PRE | Prenetics Global Limited Class A | 14.43 | 13.76 | 14.32 | 118.6K | 0.33 | | 2.36 | |
| PRENW | Prenetics Global Limited WT | 0.0280 | 0.0212 | 0.0280 | 15.7K | 0.0060 | | 27.27 | |
| PRFX | Painreform Ltd | 0.9605 | 0.9250 | 0.9532 | 48.7K | -0.0074 | | 0.77 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.87 | 46.50 | 46.56 | 71.2K | -0.08 | | 0.17 | |
| PRGS | Progress Software | 44.35 | 43.56 | 43.88 | 596.2K | 0.34 | | 0.78 | |
| PRHI | Presurance Holdings Inc | 0.9500 | 0.9000 | 0.9280 | 1.7K | 0.0200 | | 2.17 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.30 | 17.10 | 18.40 | 7.3K | -1.18 | | 6.03 | |
| PRLD | Prelude Therapeutics Inc | 1.510 | 1.450 | 1.460 | 206.7K | 0.000 | | 0.00 | |
| PRME | Prime Medicine Inc | 4.280 | 3.830 | 4.210 | 5.33M | 0.470 | | 12.57 | |
| PRN | DWA Industrials Momentum Invesco ETF | 176.2 | 173.8 | 174.1 | 7.4K | 0.2 | | 0.13 | |
| PROF | Profound Medical Corp | 6.850 | 6.500 | 6.780 | 77.5K | 0.180 | | 2.73 | |
| PROK | Prokidney Corp | 2.445 | 2.300 | 2.350 | 1.12M | 0.010 | | 0.43 | |
| PROP | Prairie Operating CO | 1.825 | 1.720 | 1.730 | 992.3K | -0.060 | | 3.35 | |
| PROV | Provident Financial | 15.58 | 15.01 | 15.01 | 25.7K | -0.29 | | 1.90 | |
| PRPH | Prophase Labs Inc | 0.1380 | 0.1250 | 0.1380 | 1.83M | 0.0080 | | 6.15 | |
| PRPL | Purple Innovation Inc | 0.8186 | 0.7300 | 0.7983 | 289.7K | 0.0498 | | 6.65 | |
| PRPO | Precipio Inc | 24.97 | 24.49 | 24.51 | 2.3K | 0.84 | | 3.50 | |
| PRQR | Proqr Therapeutics | 2.250 | 2.110 | 2.115 | 1.01M | 0.030 | | 1.44 | |
| PRSO | Peraso Inc | 1.0300 | 0.9230 | 0.9846 | 292.8K | -0.0154 | | 1.54 | |
| PRTA | Prothena Corp | 11.30 | 10.71 | 10.73 | 561.9K | -0.34 | | 3.07 | |
| PRTC | Puretech Health Plc ADR | 17.00 | 16.75 | 16.75 | 3.8K | -1.30 | | 7.20 | |
| PRTH | Priority Techno Holdings Inc | 5.765 | 5.600 | 5.640 | 429.3K | -0.030 | | 0.53 | |
| PRTS | U.S. Auto Parts Netw | 0.4550 | 0.4300 | 0.4325 | 961.6K | -0.0088 | | 1.99 | |
| PRVA | Privia Health Group Inc | 24.02 | 23.58 | 23.63 | 725.0K | -0.21 | | 0.88 | |
| PRZO | Parazero Technologies Ltd | 1.400 | 1.300 | 1.330 | 322.0K | -0.040 | | 2.92 | |
| PSC | Resources Prospect Ltd | 58.42 | 57.65 | 57.78 | 178.4K | -0.23 | | 0.40 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.68 | 31.29 | 31.32 | 5.1K | -0.19 | | 0.60 | |
| PSCD | S&P Smallcap Consumer Discretionary | 104.7 | 104.7 | 104.7 | 339 | -0.8 | | 0.78 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 45.87 | 45.00 | 45.08 | 5.9K | -0.75 | | 1.63 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.12 | 57.12 | 57.12 | 501 | -0.11 | | 0.19 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.78 | 45.39 | 45.45 | 7.7K | 0.05 | | 0.10 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 153.1 | 150.9 | 150.9 | 2.1K | -0.9 | | 0.57 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 79.10 | 79.10 | 80.97 | 0 | -1.87 | | 2.31 | |
| PSCT | S&P Smallcap Information Technology | 59.38 | 58.86 | 59.01 | 8.2K | 0.46 | | 0.78 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 56.91 | 56.91 | 56.91 | 691 | -0.28 | | 0.49 | |
| PSEC | Prospect Capital Corp | 2.680 | 2.650 | 2.660 | 2.4M | -0.010 | | 0.37 | |
| PSET | Principal Price Setters ETF | 76.63 | 76.41 | 76.41 | 1.9K | -0.41 | | 0.53 | |
| PSHG | Performance Shipping Inc | 2.470 | 2.250 | 2.290 | 230.9K | -0.175 | | 7.10 | |
| PSIG | PS International Group Ltd | 4.800 | 4.000 | 4.600 | 433.0K | 0.460 | | 11.11 | |
| PSIX | Power Solutions International | 60.76 | 58.02 | 59.48 | 330.6K | -0.05 | | 0.08 | |
| PSKY | Paramount Skydance Corporation Cl B | 14.76 | 13.53 | 14.57 | 39.48M | 1.21 | | 9.02 | |
| PSL | DWA Consumer Staples Momentum Invesco | 99.89 | 99.53 | 99.53 | 1.1K | -0.71 | | 0.71 | |
| PSMT | Pricesmart Inc | 128.0 | 124.0 | 124.3 | 163.3K | -3.7 | | 2.85 | |
| PSNL | Personalis Inc | 9.830 | 9.425 | 9.820 | 1.36M | 0.260 | | 2.72 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 0.5945 | 0.5550 | 0.5571 | 4.05M | -0.0429 | | 7.15 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.2120 | 0.2000 | 0.2037 | 644.8K | -0.0178 | | 8.04 | |
| PSTR | Peakshares Sector Rotation ETF | 29.13 | 29.06 | 29.06 | 2.3K | -0.12 | | 0.42 | |
| PSTV | Plus Therapeutics Inc | 0.6612 | 0.6108 | 0.6300 | 4.99M | -0.0200 | | 3.08 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.50 | 34.50 | 34.50 | 168 | 0.14 | | 0.42 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.107 | 1.030 | 1.050 | 100.4K | -0.030 | | 2.78 | |
| PTC | Ptc Inc | 175.8 | 173.3 | 174.4 | 762.2K | 0.9 | | 0.51 | |
| PTCT | Ptc Therapeutics | 78.77 | 76.63 | 76.91 | 1.09M | -0.35 | | 0.45 | |
| PTEN | Patterson-Uti Energy | 6.370 | 6.195 | 6.270 | 5.59M | -0.050 | | 0.79 | |
| PTF | DWA Technology Momentum Invesco ETF | 82.10 | 80.22 | 81.54 | 17.8K | 1.06 | | 1.31 | |
| PTGX | Protagonist Therapeutics Inc | 91.89 | 89.51 | 90.25 | 1.38M | 0.60 | | 0.67 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 53.61 | 53.02 | 53.03 | 14.9K | 0.01 | | 0.01 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.5950 | 0.5010 | 0.5660 | 185.9K | -0.0030 | | 0.53 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 30.58 | 29.18 | 29.80 | 2.13M | -0.11 | | 0.37 | |
| PTIX | Protagenic Therapeutics Inc | 1.770 | 1.520 | 1.650 | 180.5K | -0.020 | | 1.20 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0180 | 0.0180 | 0.0180 | 3.0K | 0.0012 | | 7.14 | |
| PTLE | Ptl Ltd | 0.1600 | 0.1461 | 0.1554 | 926.9K | 0.0011 | | 0.71 | |
| PTLO | | 4.940 | 4.735 | 4.750 | 2.88M | -0.090 | | 1.86 | |
| PTNQ | Pacer Trendpilot 100 ETF | 81.14 | 80.27 | 80.52 | 48.4K | -0.21 | | 0.26 | |
| PTON | Peloton Interactive Inc | 6.470 | 6.310 | 6.400 | 6.7M | -0.020 | | 0.31 | |
| PTRN | Pattern Group Inc Series A | 13.44 | 12.55 | 12.85 | 1.64M | -0.46 | | 3.46 | |
| PUBM | Pubmatic Inc Cl A | 9.350 | 8.840 | 8.860 | 773.4K | -0.320 | | 3.49 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.05 | 44.40 | 44.40 | 5.1K | -0.42 | | 0.94 | |
| PULM | Pulmatrix Inc | 4.010 | 3.920 | 4.010 | 19.2K | -0.070 | | 1.72 | |
| PURR | | 3.905 | 3.420 | 3.700 | 1.41M | 0.020 | | 0.54 | |
| PVBC | Provident Bancorp CS | 13.75 | 13.05 | 13.48 | 177.0K | 0.40 | | 3.05 | |
| PVLA | Palvella Therapeutics Inc | 102.0 | 97.0 | 101.1 | 100.2K | 0.4 | | 0.42 | |
| PWP | Perella Weinberg Partners | 18.82 | 17.90 | 18.02 | 763.8K | -0.61 | | 3.27 | |
| PWRD | Tcw Transform Systems ETF | 98.35 | 97.36 | 97.93 | 63.0K | -0.13 | | 0.14 | |
| PXI | DWA Energy Momentum Invesco ETF | 47.60 | 47.21 | 47.21 | 6.4K | -0.68 | | 1.42 | |
| PXLW | Pixelworks Inc | 7.000 | 6.610 | 6.830 | 54.8K | -0.080 | | 1.16 | |
| PXS | Pyxis Tankers | 3.006 | 2.900 | 2.980 | 19.6K | 0.080 | | 2.76 | |
| PY | Principal Shareholders Yield ETF | 52.35 | 52.13 | 52.15 | 11.7K | -0.22 | | 0.41 | |
| PYPD | Polypid Ltd | 4.120 | 3.960 | 3.980 | 115.3K | 0.010 | | 0.25 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 12.89 | 12.27 | 12.33 | 201.4K | -0.46 | | 3.59 | |
| PYPL | Paypal Holdings | 62.51 | 60.99 | 61.12 | 12.5M | -1.16 | | 1.86 | |
| PYXS | Pyxis Oncology Inc | 4.300 | 4.110 | 4.180 | 474.4K | -0.040 | | 0.95 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 107.8 | 105.8 | 105.8 | 2.6K | -1.5 | | 1.42 | |
| PZZA | | 41.88 | 40.57 | 41.15 | 584.8K | -0.01 | | 0.02 | |