| PAA | Plains All American Pipeline LP | 18.23 | 18.00 | 18.01 | 3.0M | -0.05 | | 0.28 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 65.98 | 65.95 | 65.98 | 691 | -0.19 | | 0.29 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.47 | 73.09 | 73.09 | 853 | -0.17 | | 0.23 | |
| PACB | Pacific Biosciences | 2.110 | 2.090 | 2.110 | 4.1K | -0.020 | | 0.94 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.07 | 10.06 | 10.07 | 365 | 0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.17 | 10.15 | 10.15 | 2.8K | -0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2600 | 0.2201 | 0.2600 | 1.1K | 0.0333 | | 14.69 | |
| PAGP | Plains Gp Holdings LP | 19.60 | 19.60 | 19.60 | 324 | 0.40 | | 2.08 | |
| PAHC | Phibro Anl Htlh A | 40.43 | 38.85 | 39.42 | 94.5K | -0.11 | | 0.28 | |
| PAL | Proficient Auto Logistics Inc | 10.33 | 8.90 | 10.07 | 85.8K | -0.19 | | 1.85 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.08 | 22.31 | 22.31 | 2.6K | -1.01 | | 4.27 | |
| PALI | Palisade Bio Inc | 2.020 | 2.020 | 2.020 | 100 | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 20.21 | 18.17 | 19.77 | 110.6K | 1.58 | | 8.68 | |
| PAMT | Pamt Corp | 11.78 | 10.93 | 11.46 | 5.8K | -0.27 | | 2.29 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.42 | 11.30 | 12.17 | 46.2K | 0.94 | | 8.39 | |
| PANL | Pangaea Logistics So | 6.940 | 6.690 | 6.900 | 354.3K | 0.150 | | 2.22 | |
| PANW | Palo Alto Networks Inc | 193.9 | 193.0 | 193.4 | 3.4K | -0.5 | | 0.27 | |
| PARK | Park Dental Partners Inc | 15.73 | 13.08 | 14.06 | 75.8K | -0.23 | | 1.60 | |
| PASG | Passage Bio Inc | 19.77 | 17.01 | 18.06 | 85.3K | -0.42 | | 2.28 | |
| PASW | Ping An Biomedical CO Ltd | 0.4860 | 0.4860 | 0.4860 | 100 | 0.0244 | | 5.29 | |
| PATK | Patrick Inds Inc | 113.7 | 110.6 | 112.9 | 69.9K | 0.2 | | 0.19 | |
| PATN | Patent Leaders ETF | 28.28 | 28.18 | 28.26 | 3.9K | -0.05 | | 0.16 | |
| PAVM | Pavmed Inc | 7.480 | 6.260 | 7.350 | 68.5K | 0.400 | | 5.73 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.180 | 2.050 | 2.050 | 2.5K | -0.130 | | 5.96 | |
| PAX | Patria Investments Ltd Cl A | 17.39 | 17.39 | 17.39 | 114 | -0.01 | | 0.06 | |
| PAYO | Payoneer Global Inc | 5.440 | 5.440 | 5.440 | 2.9K | 0.000 | | 0.00 | |
| PAYS | Paysign Inc | 4.940 | 4.800 | 4.890 | 160.8K | 0.060 | | 1.24 | |
| PAYX | Paychex Inc | 112.3 | 111.0 | 111.6 | 1.61M | 0.4 | | 0.37 | |
| PBBK | Pb Bankshares Inc | 21.50 | 20.23 | 20.25 | 21.9K | -1.34 | | 6.34 | |
| PBEU | Portfolio European Banks Index ETF | 28.88 | 28.75 | 28.83 | 88.5K | -0.50 | | 1.71 | |
| PBFS | Pioneer Bancorp Inc | 13.25 | 13.17 | 13.19 | 4.8K | -0.17 | | 1.27 | |
| PBHC | Pathfinder Bcp MD | 14.25 | 14.25 | 14.25 | 150 | 0.10 | | 0.71 | |
| PBM | Psyence Biomedical Ltd | 0.7906 | 0.7800 | 0.7901 | 7.2K | 0.0061 | | 0.78 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0198 | 0.0159 | 0.0198 | 8.9K | 0.0019 | | 10.61 | |
| PBOG | Integrated Oil and Gas and Exploration | 24.88 | 24.75 | 24.75 | 58.9K | -0.51 | | 2.01 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 29.05 | 28.81 | 29.03 | 2.9K | 0.01 | | 0.04 | |
| PBRG | | 15.24 | 15.24 | 15.22 | 0 | 0.02 | | 0.12 | |
| PBYI | Puma Biotechnology | 6.105 | 5.785 | 6.100 | 296.6K | 0.230 | | 3.92 | |
| PCAP | Procap Acquisition Corp Cl A | 10.18 | 10.17 | 10.18 | 3.9K | 0.02 | | 0.20 | |
| PCAPU | Procap Acquisition Corp | 10.31 | 10.25 | 10.31 | 3.3K | 0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.3850 | 0.3211 | 0.3830 | 1.7K | 0.0001 | | 0.03 | |
| PCAR | Paccar Inc | 117.5 | 115.0 | 115.3 | 1.44M | -1.8 | | 1.52 | |
| PCB | Pcb Bancorp | 21.64 | 21.40 | 21.57 | 5.1K | -0.02 | | 0.09 | |
| PCH | Potlatch Corp | 39.65 | 39.47 | 39.47 | 1.6K | -0.53 | | 1.33 | |
| PCLA | Picocela Inc ADR | 0.3095 | 0.3045 | 0.3088 | 2.4K | -0.0002 | | 0.06 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.19 | 50.10 | 50.15 | 13.3K | -0.05 | | 0.09 | |
| PCRX | Pacira Pharm Inc | 26.00 | 25.63 | 25.63 | 230 | -0.37 | | 1.42 | |
| PCSA | Processa Pharmaceuticals Inc | 3.530 | 3.530 | 3.530 | 259 | 0.095 | | 2.77 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.75 | 13.13 | 13.33 | 58.9K | -0.33 | | 2.43 | |
| PCT | Purecycle Technologies Inc | 9.480 | 8.900 | 9.030 | 2.35M | -0.440 | | 4.65 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 0.9269 | 0.8000 | 0.8601 | 8.9K | -0.0899 | | 9.46 | |
| PCTY | Paylocity Holdings Corp | 154.4 | 152.5 | 153.2 | 148.4K | 0.7 | | 0.43 | |
| PCVX | Vaxcyte Inc | 47.55 | 44.47 | 46.11 | 849.3K | 1.21 | | 2.70 | |
| PCYO | Pure Cycle Corp | 10.85 | 10.52 | 10.67 | 21.6K | -0.14 | | 1.30 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.57 | 34.47 | 34.51 | 22.0K | 0.09 | | 0.25 | |
| PDBC | Optimum Yield Diversified Commodity | 13.46 | 13.46 | 13.46 | 498 | 0.05 | | 0.37 | |
| PDD | Pdd Holdings Inc | 120.8 | 119.0 | 119.4 | 18.2K | -1.6 | | 1.33 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 32.42 | 31.64 | 31.93 | 4.0K | -1.03 | | 3.13 | |
| PDEX | Pro-Dex Inc | 41.65 | 39.71 | 40.63 | 26.2K | -0.92 | | 2.25 | |
| PDFS | Pdf Solutions Inc | 32.10 | 31.36 | 32.07 | 149.9K | -0.07 | | 0.22 | |
| PDLB | Ponce Financial Group Inc | 16.50 | 15.90 | 16.11 | 47.2K | -0.16 | | 0.98 | |
| PDP | DWA Momentum Invesco ETF | 122.3 | 121.4 | 121.6 | 12.9K | -0.8 | | 0.69 | |
| PDSB | Pds Biotechnology Corp | 0.9530 | 0.9530 | 0.9530 | 192 | 0.0000 | | 0.00 | |
| PDYN | Palladyne AI Corp | 5.760 | 5.690 | 5.710 | 4.1K | -0.060 | | 1.04 | |
| PDYNW | Palladyne AI Corp WT | 0.0748 | 0.0590 | 0.0612 | 68.5K | -0.0086 | | 12.32 | |
| PEBK | Peoples Bancorp NC | 35.74 | 35.15 | 35.74 | 1.4K | -0.21 | | 0.59 | |
| PEBO | Peoples Bancorp Inc | 31.10 | 30.40 | 30.74 | 57.2K | -0.17 | | 0.55 | |
| PECO | Phillips Edison & Company Inc | 35.28 | 34.77 | 35.19 | 785.1K | 0.33 | | 0.95 | |
| PEGA | Pegasystems Inc | 62.15 | 59.50 | 60.86 | 477.8K | 0.81 | | 1.35 | |
| PELI | Pelican Acquisition Corp | 10.33 | 10.15 | 10.23 | 204.2K | 0.05 | | 0.46 | |
| PELIR | Pelican Acquisition Corporation Right | 0.4800 | 0.2756 | 0.4000 | 566.2K | 0.1240 | | 44.93 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 19.00 | 18.91 | 18.91 | 1.3K | 0.33 | | 1.78 | |
| PENN | Penn Entertainment Inc | 13.90 | 13.82 | 13.82 | 1.4K | 0.00 | | 0.00 | |
| PEP | Pepsico Inc | 137.2 | 137.1 | 137.1 | 2.5K | 0.1 | | 0.06 | |
| PEPG | Pepgen Inc | 7.500 | 6.870 | 7.140 | 410.5K | 0.310 | | 4.53 | |
| PEPS | Parametric Equity Plus ETF | 29.94 | 29.86 | 29.86 | 2.8K | -0.09 | | 0.30 | |
| PERI | Perion Network Ltd | 9.520 | 9.310 | 9.410 | 117.0K | -0.120 | | 1.26 | |
| PESI | Perma-Fix Envir | 14.19 | 13.19 | 13.95 | 67.7K | 0.59 | | 4.42 | |
| PETS | Petmed Express Inc | 3.595 | 3.335 | 3.380 | 342.5K | -0.200 | | 5.60 | |
| PETZ | Tdh Holdings Inc | 1.0200 | 0.9501 | 0.9801 | 9.0K | -0.0097 | | 0.97 | |
| PEY | High Yield Equity Dividend Achievers | 21.09 | 20.72 | 20.75 | 451.8K | -0.27 | | 1.28 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 108.0 | 108.0 | 108.3 | 0 | -0.4 | | 0.33 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.830 | 2.110 | 2.620 | 107.7K | 0.390 | | 17.49 | |
| PFBC | Preferred Bank LA | 95.62 | 93.50 | 95.11 | 26.5K | -0.21 | | 0.22 | |
| PFF | US Preferred Stock Ishares ETF | 31.45 | 31.45 | 31.45 | 708 | 0.04 | | 0.13 | |
| PFG | Principal Financial Group Inc | 92.11 | 90.21 | 90.88 | 512.2K | -0.92 | | 1.00 | |
| PFI | DWA Financial Momentum Invesco ETF | 59.76 | 59.62 | 59.62 | 2.4K | -0.48 | | 0.80 | |
| PFIS | Peoples Finl Svcs Company | 48.48 | 47.39 | 47.68 | 5.1K | -0.92 | | 1.89 | |
| PFM | Dividend Achievers Invesco ETF | 52.45 | 52.01 | 52.02 | 13.3K | -0.38 | | 0.73 | |
| PFOE | | 26.10 | 25.95 | 25.95 | 953.2K | -0.11 | | 0.42 | |
| PFSA | Profusa Inc | 0.0979 | 0.0936 | 0.0967 | 19.9K | 0.0005 | | 0.52 | |
| PFX | Phenixfin Corp Pr | 44.28 | 43.01 | 43.73 | 1.6K | -1.27 | | 2.82 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.65 | 23.60 | 23.65 | 875 | -0.08 | | 0.34 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.40 | 10.37 | 10.40 | 10.8K | 0.04 | | 0.39 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2300 | 0.2101 | 0.2200 | 3.4K | 0.0198 | | 9.89 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.58 | 10.34 | 10.56 | 11.5K | 0.01 | | 0.09 | |
| PGC | Peapack Gladstone FI | 28.62 | 27.76 | 28.23 | 32.2K | -0.12 | | 0.42 | |
| PGEN | Precigen Inc | 4.950 | 4.500 | 4.840 | 4.23M | 0.300 | | 6.59 | |
| PGJ | Golden Dragon China Invesco ETF | 29.82 | 29.50 | 29.50 | 5.2K | -0.46 | | 1.53 | |
| PGNY | Progyny Inc | 26.81 | 26.80 | 26.80 | 811 | 0.00 | | 0.00 | |
| PGY | Pagaya Technologies Ltd Cl A | 24.27 | 24.11 | 24.26 | 3.4K | -0.01 | | 0.04 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3900 | 0.3200 | 0.3600 | 41.9K | 0.0299 | | 9.06 | |
| PHAR | Pharming Group N.V. ADR | 17.26 | 16.99 | 17.19 | 13.8K | 0.32 | | 1.90 | |
| PHAT | Phathom Pharmaceuticals Inc | 15.98 | 15.50 | 15.90 | 4.5K | -2.18 | | 12.06 | |
| PHIO | Phio Pharmaceuticals Corp | 1.240 | 1.210 | 1.210 | 1.2K | 0.000 | | 0.00 | |
| PHO | Water Resources Invesco ETF | 72.54 | 71.14 | 71.15 | 60.7K | -1.01 | | 1.39 | |
| PHOE | Phoenix Asia Holdings Limited | 15.02 | 15.02 | 15.02 | 176 | -1.79 | | 10.65 | |
| PHUN | Phunware Inc | 2.050 | 1.990 | 2.020 | 53.9K | -0.020 | | 0.99 | |
| PHVS | Pharvaris N.V. | 26.77 | 24.24 | 24.93 | 135.1K | 0.99 | | 4.12 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 201.3 | 188.3 | 196.0 | 307.5K | 2.6 | | 1.34 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.11 | 21.89 | 21.94 | 59.8K | -0.20 | | 0.90 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.87 | 24.41 | 24.54 | 10.6K | -0.28 | | 1.14 | |
| PIII | P3 Health Partners Inc | 3.980 | 3.485 | 3.485 | 25.9K | -0.145 | | 3.99 | |
| PIIIW | P3 Health Partners Inc WT | 0.0100 | 0.0063 | 0.0097 | 1.4K | -0.0001 | | 1.02 | |
| PIO | Global Water Invesco ETF | 45.67 | 45.15 | 45.17 | 2.5K | 0.08 | | 0.17 | |
| PIZ | DWA Developed Markets Momentum Invesco | 50.48 | 49.99 | 50.26 | 57.4K | -0.14 | | 0.27 | |
| PKBK | Parke Bancorp Inc | 25.30 | 24.69 | 24.79 | 176.1K | -0.09 | | 0.36 | |
| PKOH | Park Ohio Holdings Corp | 21.97 | 20.67 | 21.22 | 14.0K | 0.07 | | 0.33 | |
| PKW | Buyback Achievers Invesco ETF | 138.1 | 136.0 | 136.1 | 19.7K | -1.9 | | 1.35 | |
| PLAB | Photronics Inc | 34.86 | 34.86 | 34.86 | 200 | 0.00 | | 0.00 | |
| PLAY | | 16.86 | 16.20 | 16.43 | 493.1K | -0.21 | | 1.26 | |
| PLBC | Plumas Bancorp | 44.37 | 43.92 | 44.37 | 2.2K | -0.53 | | 1.18 | |
| PLBL | Polibeli Group Ltd Cl A | 10.81 | 10.44 | 10.81 | 6.6K | -0.05 | | 0.45 | |
| PLBY | Playboy Inc | 1.890 | 1.800 | 1.850 | 277.7K | -0.020 | | 1.08 | |
| PLCE | | 4.970 | 4.580 | 4.805 | 490.9K | 0.120 | | 2.57 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.47 | 10.43 | 10.43 | 2.1K | -0.04 | | 0.38 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3500 | 0.3400 | 0.3500 | 37.5K | -0.0001 | | 0.03 | |
| PLMR | Palomar Holdings Inc | 131.5 | 127.4 | 129.4 | 56.6K | -1.4 | | 1.04 | |
| PLPC | Preformed Line Prd | 232.0 | 232.0 | 232.0 | 125 | -0.1 | | 0.02 | |
| PLRX | Pliant Therapeutics Inc | 1.360 | 1.280 | 1.345 | 904.7K | 0.070 | | 5.47 | |
| PLRZ | Polyrizon Ltd | 13.55 | 12.25 | 12.26 | 51.6K | -0.91 | | 6.81 | |
| PLSE | Pulse Biosciences CS | 15.45 | 14.65 | 15.22 | 94.4K | 0.53 | | 3.61 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 14.85 | 14.75 | 14.85 | 2.0K | 0.32 | | 2.19 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.310 | 6.280 | 6.280 | 14.4K | -0.140 | | 2.18 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 28.30 | 27.96 | 28.26 | 1.4K | 1.08 | | 3.97 | |
| PLTK | Playtika Holding Corp | 3.990 | 3.700 | 3.700 | 1.21M | -0.250 | | 6.33 | |
| PLTR | Palantir Technologies Inc Cl A | 185.7 | 184.3 | 185.7 | 70.3K | 4.0 | | 2.18 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 79.51 | 78.60 | 79.51 | 6.7K | 3.27 | | 4.29 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 22.61 | 22.30 | 22.30 | 17.9K | -1.05 | | 4.48 | |
| PLUG | Plug Power Inc | 2.280 | 2.230 | 2.250 | 92.9K | -0.025 | | 1.10 | |
| PLUR | Pluri Inc | 3.010 | 2.950 | 2.980 | 6.4K | 0.060 | | 2.05 | |
| PLUS | Eplus Inc | 88.60 | 84.82 | 86.33 | 48.7K | -1.32 | | 1.51 | |
| PLUT | Plutus Financial Group Limited | 3.220 | 3.080 | 3.220 | 6.0K | -0.009 | | 0.28 | |
| PLXS | Plexus Corp | 154.0 | 154.0 | 154.0 | 213 | -1.1 | | 0.69 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 18.71 | 18.51 | 18.64 | 6.0K | 0.09 | | 0.49 | |
| PMAX | Powell Max Limited Cl A | 1.700 | 1.700 | 1.700 | 216 | -0.065 | | 3.68 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.87 | 49.77 | 49.82 | 52.5K | 0.06 | | 0.12 | |
| PMCB | Pharmacyte Biotech Inc | 0.9800 | 0.8518 | 0.8707 | 42.4K | 0.0407 | | 4.90 | |
| PMEC | Primech Holdings Ltd | 1.0300 | 0.9903 | 0.9903 | 1.2K | -0.0397 | | 3.85 | |
| PMN | Promis Neurosciences Inc | 8.590 | 7.750 | 8.262 | 13.9K | 0.572 | | 7.43 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.37 | 10.29 | 10.33 | 128.9K | 0.05 | | 0.49 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.70 | 10.70 | 10.70 | 100 | 0.10 | | 0.94 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9036 | 0.7600 | 0.8899 | 162.6K | 0.1319 | | 17.40 | |
| PMTS | CPI Card Group | 14.22 | 13.61 | 13.73 | 46.4K | -0.28 | | 1.99 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.260 | 1.220 | 1.230 | 207.6K | 0.015 | | 1.23 | |
| PN | Skycorp Solar Group Limited | 0.7739 | 0.7700 | 0.7700 | 2.2K | 0.0499 | | 6.93 | |
| PNBK | Patriot Natl Bncp | 1.660 | 1.545 | 1.565 | 115.3K | -0.070 | | 4.29 | |
| PNFP | Pinnacle Finl Ptnrs | 98.52 | 95.71 | 95.71 | 2.8M | -0.35 | | 0.37 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.11 | 24.81 | 24.97 | 11.7K | -0.08 | | 0.32 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.88 | 54.30 | 54.47 | 27.6K | 0.01 | | 0.02 | |
| PNRG | Primeenergy Corp | 164.0 | 164.0 | 164.0 | 109 | -1.3 | | 0.77 | |
| PNTG | The Pennant Group Inc | 29.62 | 28.68 | 28.86 | 168.3K | 0.31 | | 1.08 | |
| POCI | Precision Optics Corp Inc | 4.215 | 4.150 | 4.215 | 300 | 0.000 | | 0.00 | |
| PODC | Podcastone Inc | 2.590 | 2.340 | 2.590 | 39.6K | 0.050 | | 1.97 | |
| PODD | Insulet Corp | 302.2 | 294.5 | 299.2 | 301.1K | 4.8 | | 1.64 | |
| POET | Poet Technologies Inc | 7.410 | 7.320 | 7.320 | 7.0K | -0.130 | | 1.74 | |
| POLA | Polar Power Inc | 1.940 | 1.780 | 1.844 | 5.7K | -0.020 | | 1.09 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.54 | 10.53 | 10.54 | 11.9K | 0.01 | | 0.09 | |
| POLEU | Andretti Acquisition Corp. II | 11.67 | 11.67 | 11.67 | 200 | 1.06 | | 9.99 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2748 | 0.2748 | 0.2748 | 100 | 0.0048 | | 1.78 | |
| POM | Pomdoctor Ltd | 0.3350 | 0.3348 | 0.3350 | 400 | -0.0026 | | 0.77 | |
| PONY | Pony AI Inc ADR | 17.17 | 17.05 | 17.05 | 2.2K | -0.08 | | 0.47 | |
| POOL | Pool Corp | 241.0 | 235.0 | 237.1 | 396.4K | -2.4 | | 0.99 | |
| POWI | Power Integratn | 40.64 | 38.58 | 40.45 | 636.2K | 0.76 | | 1.92 | |
| POWL | Powell Inds Inc | 364.6 | 348.9 | 356.2 | 144.8K | -4.2 | | 1.15 | |
| POWW | Outdoor Holding Company | 1.820 | 1.735 | 1.805 | 474.7K | 0.030 | | 1.69 | |
| POWWP | Ammo Inc 8.75% Series A | 24.00 | 23.52 | 23.86 | 2.3K | 0.11 | | 0.45 | |
| PPBT | Purple Biotech Ltd ADR | 0.7364 | 0.6550 | 0.6904 | 118.4K | 0.0013 | | 0.19 | |
| PPC | | 38.34 | 37.06 | 37.14 | 454.0K | -0.41 | | 1.09 | |
| PPCB | Propanc Biopharma Inc | 0.5127 | 0.5127 | 0.5127 | 100 | 0.0016 | | 0.31 | |
| PPH | Vaneck Pharmaceutical ETF | 107.3 | 105.6 | 106.1 | 408.3K | 1.1 | | 1.06 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 19.28 | 19.16 | 19.16 | 2.4K | -0.27 | | 1.40 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.17 | 31.10 | 31.28 | 38.6K | -0.26 | | 0.82 | |
| PPSI | Pioneer Power Solutions | 5.300 | 4.750 | 4.870 | 145.6K | -0.290 | | 5.68 | |
| PPTA | Perpetua Resources Corp | 29.01 | 28.65 | 29.01 | 1.0K | -0.07 | | 0.24 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.70 | 28.70 | 28.68 | 0 | 0.02 | | 0.05 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.87 | 29.43 | 29.43 | 209.7K | 0.02 | | 0.07 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.19 | 29.19 | 29.15 | 0 | 0.04 | | 0.13 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.89 | 28.83 | 28.88 | 1.9K | 0.02 | | 0.07 | |
| PRAA | Pra Group Inc | 17.17 | 16.56 | 16.89 | 123.7K | -0.10 | | 0.59 | |
| PRAX | Praxis Precision Medicines Inc | 292.5 | 292.4 | 292.4 | 201 | -0.3 | | 0.09 | |
| PRCH | Porch Group Inc | 9.450 | 9.125 | 9.200 | 436.1K | -0.100 | | 1.08 | |
| PRCT | Procept Biorobotics Corp | 34.67 | 33.68 | 33.93 | 519.1K | -0.79 | | 2.28 | |
| PRDO | Perdoceo Education Corp | 31.73 | 31.17 | 31.48 | 371.7K | -0.11 | | 0.35 | |
| PRE | Prenetics Global Limited Class A | 16.69 | 16.01 | 16.43 | 263.8K | 0.19 | | 1.17 | |
| PRENW | Prenetics Global Limited WT | 0.0289 | 0.0289 | 0.0289 | 100 | -0.0009 | | 3.02 | |
| PRFX | Painreform Ltd | 0.7270 | 0.7270 | 0.7270 | 200 | 0.0001 | | 0.01 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 47.73 | 47.27 | 47.45 | 85.9K | -0.11 | | 0.23 | |
| PRGS | Progress Software | 42.90 | 41.54 | 42.85 | 290.1K | 1.33 | | 3.20 | |
| PRHI | Presurance Holdings Inc | 0.7000 | 0.6877 | 0.6953 | 6.2K | -0.0034 | | 0.49 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.90 | 17.90 | 17.90 | 329 | 0.00 | | 0.00 | |
| PRLD | Prelude Therapeutics Inc | 2.870 | 2.560 | 2.830 | 880.7K | 0.270 | | 10.55 | |
| PRME | Prime Medicine Inc | 4.170 | 3.750 | 4.035 | 3.64M | 0.340 | | 9.19 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 25.27 | 25.10 | 25.12 | 9.2K | -0.08 | | 0.33 | |
| PRN | DWA Industrials Momentum Invesco ETF | 184.9 | 183.6 | 183.8 | 8.1K | -1.7 | | 0.93 | |
| PROF | Profound Medical Corp | 8.300 | 7.777 | 8.185 | 291.3K | 0.480 | | 6.21 | |
| PROK | Prokidney Corp | 2.480 | 2.460 | 2.480 | 575 | 0.060 | | 2.48 | |
| PROP | Prairie Operating CO | 1.750 | 1.710 | 1.710 | 1.1K | 0.000 | | 0.00 | |
| PROV | Provident Financial | 16.22 | 15.85 | 16.22 | 3.8K | 0.02 | | 0.09 | |
| PRPH | Prophase Labs Inc | 0.2599 | 0.1867 | 0.2120 | 543.2K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7349 | 0.7003 | 0.7051 | 279.9K | -0.0103 | | 1.44 | |
| PRPO | Precipio Inc | 23.54 | 22.98 | 23.27 | 4.1K | 0.29 | | 1.26 | |
| PRQR | Proqr Therapeutics | 2.275 | 2.010 | 2.165 | 682.9K | 0.080 | | 3.85 | |
| PRSO | Peraso Inc | 0.9360 | 0.9330 | 0.9360 | 492 | -0.0036 | | 0.38 | |
| PRTA | Prothena Corp | 9.230 | 9.060 | 9.230 | 474 | 0.110 | | 1.21 | |
| PRTC | Puretech Health Plc ADR | 17.70 | 16.65 | 17.40 | 1.4K | 0.61 | | 3.62 | |
| PRTH | Priority Techno Holdings Inc | 5.610 | 5.425 | 5.525 | 179.8K | -0.090 | | 1.61 | |
| PRTS | U.S. Auto Parts Netw | 0.5190 | 0.5140 | 0.5140 | 6.3K | 0.0035 | | 0.69 | |
| PRVA | Privia Health Group Inc | 24.60 | 24.14 | 24.20 | 358.3K | -0.22 | | 0.90 | |
| PRZO | Parazero Technologies Ltd | 1.200 | 1.170 | 1.170 | 10.3K | -0.030 | | 2.50 | |
| PSC | Resources Prospect Ltd | 59.75 | 59.11 | 59.63 | 59.9K | -0.09 | | 0.15 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.32 | 30.60 | 30.83 | 15.2K | -0.23 | | 0.75 | |
| PSCD | S&P Smallcap Consumer Discretionary | 109.3 | 109.3 | 109.3 | 1.7K | -1.2 | | 1.13 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 44.48 | 43.59 | 43.93 | 5.4K | -0.39 | | 0.89 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.61 | 58.35 | 58.59 | 5.5K | -0.36 | | 0.60 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.59 | 45.27 | 45.50 | 11.0K | 0.11 | | 0.24 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 156.4 | 155.4 | 155.5 | 2.9K | -1.9 | | 1.19 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 87.51 | 87.19 | 87.51 | 5.3K | -0.25 | | 0.29 | |
| PSCT | S&P Smallcap Information Technology | 59.68 | 58.37 | 59.00 | 14.0K | -0.83 | | 1.39 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.05 | 57.01 | 57.05 | 2.7K | -0.80 | | 1.39 | |
| PSEC | Prospect Capital Corp | 2.680 | 2.680 | 2.680 | 714 | -0.030 | | 1.11 | |
| PSET | Principal Price Setters ETF | 77.75 | 77.62 | 77.64 | 631 | -0.30 | | 0.38 | |
| PSHG | Performance Shipping Inc | 2.200 | 2.110 | 2.110 | 61.2K | -0.050 | | 2.31 | |
| PSIG | PS International Group Ltd | 4.430 | 4.400 | 4.400 | 350 | 0.030 | | 0.69 | |
| PSIX | Power Solutions International | 68.00 | 63.66 | 64.17 | 214.0K | -3.90 | | 5.74 | |
| PSKY | Paramount Skydance Corporation Cl B | 12.65 | 12.23 | 12.37 | 4.63M | -0.13 | | 1.04 | |
| PSL | DWA Consumer Staples Momentum Invesco | 101.2 | 100.6 | 100.6 | 3.9K | -0.7 | | 0.72 | |
| PSMT | Pricesmart Inc | 128.4 | 124.5 | 127.6 | 60.5K | 0.5 | | 0.38 | |
| PSNL | Personalis Inc | 9.340 | 9.340 | 9.340 | 120 | -0.010 | | 0.11 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 22.22 | 20.20 | 21.53 | 155.6K | 0.57 | | 2.74 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.850 | 4.840 | 4.840 | 200 | 0.000 | | 0.00 | |
| PSTR | Peakshares Sector Rotation ETF | 29.17 | 29.17 | 29.17 | 100 | -0.21 | | 0.73 | |
| PSTV | Plus Therapeutics Inc | 0.6000 | 0.5900 | 0.5900 | 200 | -0.0178 | | 2.93 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.01 | 33.62 | 34.01 | 403 | 0.63 | | 1.91 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.050 | 0.995 | 1.020 | 36.6K | -0.010 | | 0.96 | |
| PTC | Ptc Inc | 175.6 | 173.8 | 174.6 | 264.4K | -0.4 | | 0.25 | |
| PTCT | Ptc Therapeutics | 79.10 | 76.46 | 77.23 | 941.4K | 0.54 | | 0.70 | |
| PTEN | Patterson-Uti Energy | 6.770 | 6.530 | 6.620 | 8.88M | -0.030 | | 0.45 | |
| PTF | DWA Technology Momentum Invesco ETF | 81.70 | 80.23 | 80.96 | 9.7K | -1.13 | | 1.38 | |
| PTGX | Protagonist Therapeutics Inc | 82.69 | 79.18 | 82.27 | 732.0K | 0.07 | | 0.09 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 50.85 | 49.71 | 50.66 | 14.7K | 1.25 | | 2.52 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.4946 | 0.4448 | 0.4672 | 76.0K | -0.0193 | | 3.97 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 28.93 | 28.59 | 28.86 | 25.9K | 1.14 | | 4.11 | |
| PTIX | Protagenic Therapeutics Inc | 0.7200 | 0.5501 | 0.6200 | 83.9K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0100 | 0.0061 | 0.0100 | 3.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1278 | 0.1105 | 0.1105 | 8.3K | -0.0039 | | 3.41 | |
| PTLO | | 4.760 | 4.430 | 4.490 | 3.16M | -0.270 | | 5.66 | |
| PTNQ | Pacer Trendpilot 100 ETF | 80.45 | 79.88 | 79.94 | 28.3K | 0.01 | | 0.01 | |
| PTON | Peloton Interactive Inc | 6.580 | 6.570 | 6.580 | 581 | -0.025 | | 0.38 | |
| PTRN | Pattern Group Inc Series A | 14.39 | 13.21 | 13.97 | 1.18M | 0.75 | | 5.68 | |
| PUBM | Pubmatic Inc Cl A | 8.560 | 8.560 | 8.560 | 160 | -0.110 | | 1.27 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.25 | 43.08 | 43.08 | 5.9K | -0.91 | | 2.06 | |
| PULM | Pulmatrix Inc | 2.350 | 2.275 | 2.300 | 8.1K | 0.000 | | 0.00 | |
| PURR | Hyperliquid Strategies Inc | 3.800 | 3.525 | 3.760 | 1.35M | 0.040 | | 1.08 | |
| PVLA | Palvella Therapeutics Inc | 101.0 | 91.0 | 100.6 | 124.7K | 10.6 | | 11.72 | |
| PWP | Perella Weinberg Partners | 18.96 | 18.29 | 18.65 | 645.8K | -0.16 | | 0.85 | |
| PWRD | Tcw Transform Systems ETF | 99.97 | 98.16 | 98.28 | 36.8K | -1.61 | | 1.61 | |
| PXI | DWA Energy Momentum Invesco ETF | 46.17 | 45.95 | 45.95 | 424 | -0.25 | | 0.54 | |
| PXLW | Pixelworks Inc | 6.980 | 6.550 | 6.590 | 77.0K | -0.380 | | 5.45 | |
| PXS | Pyxis Tankers | 2.920 | 2.800 | 2.900 | 38.6K | 0.100 | | 3.52 | |
| PY | Principal Shareholders Yield ETF | 52.79 | 52.49 | 52.56 | 4.6K | -0.50 | | 0.94 | |
| PYPD | Polypid Ltd | 4.770 | 4.520 | 4.760 | 76.3K | 0.200 | | 4.38 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 11.09 | 11.04 | 11.06 | 12.6K | -0.08 | | 0.72 | |
| PYPL | Paypal Holdings | 58.50 | 58.00 | 58.36 | 10.5K | -0.15 | | 0.26 | |
| PYXS | Pyxis Oncology Inc | 1.420 | 1.420 | 1.420 | 210 | 0.000 | | 0.00 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 117.9 | 116.4 | 117.7 | 2.0K | -1.4 | | 1.14 | |
| PZZA | | 37.65 | 37.55 | 37.55 | 718 | 0.00 | | 0.00 | |