| PAA | Plains All American Pipeline LP | 22.98 | 22.58 | 22.79 | 2.2M | 0.20 | | 0.88 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.900 | 9.870 | 9.870 | 3.3K | -0.040 | | 0.40 | |
| PAACU | Proem Acquisition Corp I Units | 10.05 | 10.05 | 10.09 | 0 | -0.04 | | 0.35 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3500 | 0.3500 | 0.3500 | 22.2K | 0.0000 | | 0.00 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 68.17 | 68.17 | 68.17 | 100 | 0.35 | | 0.52 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 77.65 | 77.22 | 77.22 | 5.1K | 0.16 | | 0.21 | |
| PACB | Pacific Biosciences | 1.490 | 1.350 | 1.375 | 3.92M | -0.070 | | 4.83 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.25 | 10.25 | 10.25 | 240 | 0.02 | | 0.20 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.31 | 10.31 | 10.31 | 100 | 0.00 | | 0.00 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2306 | 0.2200 | 0.2300 | 84.9K | 0.0200 | | 9.52 | |
| PAGP | Plains Gp Holdings LP | 24.75 | 24.45 | 24.63 | 728.8K | 0.17 | | 0.70 | |
| PAHC | Phibro Anl Htlh A | 32.77 | 31.40 | 31.76 | 153.1K | -0.67 | | 2.07 | |
| PAL | Proficient Auto Logistics Inc | 7.370 | 6.300 | 7.170 | 261.7K | 0.770 | | 12.05 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 15.37 | 14.90 | 15.34 | 21.3K | 0.33 | | 2.21 | |
| PALI | Palisade Bio Inc | 1.800 | 1.720 | 1.740 | 962.2K | 0.000 | | 0.00 | |
| PALO | Paloma Acquisition Corp I Cl A | 9.950 | 9.950 | 9.950 | 400 | 0.000 | | 0.00 | |
| PALOU | Paloma Acquisition Corp I | 10.75 | 10.05 | 10.05 | 501 | 0.00 | | 0.00 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.3100 | 0.3100 | 0.3100 | 76.8K | -0.0100 | | 3.13 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 34.50 | 31.88 | 32.28 | 148.5K | -1.40 | | 4.14 | |
| PAMT | Pamt Corp | 14.98 | 14.12 | 14.30 | 6.2K | 0.31 | | 2.25 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 20.86 | 19.78 | 19.90 | 47.9K | -0.91 | | 4.38 | |
| PANL | Pangaea Logistics So | 7.330 | 7.130 | 7.230 | 226.5K | 0.020 | | 0.28 | |
| PANW | Palo Alto Networks Inc | 274.8 | 264.4 | 266.3 | 3.22M | -5.7 | | 2.10 | |
| PARK | Park Dental Partners Inc | 19.98 | 17.84 | 17.97 | 24.2K | -0.99 | | 5.22 | |
| PASG | Passage Bio Inc | 5.790 | 5.375 | 5.500 | 22.4K | -0.150 | | 2.67 | |
| PASW | Ping An Biomedical CO Ltd | 0.1893 | 0.1600 | 0.1804 | 465.5K | 0.0194 | | 12.05 | |
| PATK | Patrick Inds Inc | 87.62 | 84.88 | 85.04 | 163.8K | -0.05 | | 0.06 | |
| PATN | Patent Leaders ETF | 36.98 | 35.52 | 35.65 | 25.3K | 0.62 | | 1.79 | |
| PAVM | Pavmed Inc | 6.500 | 5.100 | 5.190 | 27.7K | -0.270 | | 4.95 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.5600 | 0.8700 | 0.9509 | 17.59M | 0.0505 | | 5.67 | |
| PAX | Patria Investments Ltd Cl A | 11.66 | 11.22 | 11.39 | 758.0K | 0.25 | | 2.24 | |
| PAYO | Payoneer Global Inc | 5.155 | 4.970 | 5.145 | 1.51M | 0.100 | | 1.98 | |
| PAYS | Paysign Inc | 7.366 | 6.620 | 6.620 | 357.5K | -0.170 | | 2.50 | |
| PAYX | Paychex Inc | 100.48 | 98.57 | 98.91 | 2.07M | -1.61 | | 1.60 | |
| PBEU | Portfolio European Banks Index ETF | 30.73 | 30.37 | 30.38 | 44.8K | 0.07 | | 0.24 | |
| PBFS | Pioneer Bancorp Inc | 16.47 | 16.05 | 16.12 | 14.2K | -0.12 | | 0.74 | |
| PBHC | Pathfinder Bcp MD | 14.20 | 13.77 | 14.15 | 14.5K | 0.29 | | 2.06 | |
| PBK | Powerbank Corporation | 0.9934 | 0.8608 | 0.9112 | 1.12M | -0.0015 | | 0.16 | |
| PBM | Psyence Biomedical Ltd | 3.690 | 3.390 | 3.620 | 33.5K | 0.090 | | 2.56 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0500 | 0.0251 | 0.0500 | 16.5K | 0.0249 | | 99.20 | |
| PBOG | Integrated Oil and Gas and Exploration | 33.21 | 32.66 | 32.88 | 33.9K | 0.37 | | 1.15 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.31 | 31.24 | 31.24 | 5.1K | 0.15 | | 0.47 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 33.55 | 33.55 | 33.55 | 100 | 0.00 | | 0.00 | |
| PBYI | Puma Biotechnology | 7.165 | 6.800 | 6.860 | 71.0K | -0.180 | | 2.56 | |
| PCAP | Procap Acquisition Corp Cl A | 10.30 | 10.27 | 10.28 | 26.3K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.35 | 10.35 | 10.35 | 760 | 0.02 | | 0.19 | |
| PCAPW | Procap Acquisition Corp WT | 0.3201 | 0.3201 | 0.3201 | 2.0K | -0.0199 | | 5.85 | |
| PCAR | Paccar Inc | 119.2 | 116.2 | 118.5 | 1.31M | 1.8 | | 1.51 | |
| PCB | Pcb Bancorp | 25.70 | 25.16 | 25.41 | 9.9K | 0.17 | | 0.67 | |
| PCLA | Picocela Inc ADR | 8.500 | 6.620 | 7.500 | 33.9K | 0.200 | | 2.82 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.75 | 49.38 | 49.71 | 24.7K | 0.13 | | 0.26 | |
| PCRX | Pacira Pharm Inc | 23.20 | 22.52 | 22.82 | 194.5K | 0.11 | | 0.48 | |
| PCSA | Processa Pharmaceuticals Inc | 2.656 | 2.410 | 2.426 | 11.2K | -0.100 | | 3.97 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.26 | 11.12 | 11.15 | 73.7K | 0.04 | | 0.36 | |
| PCT | Purecycle Technologies Inc | 12.83 | 11.88 | 12.02 | 3.31M | -0.50 | | 4.00 | |
| PCTTU | Purecycle Technologies Inc | 14.50 | 14.50 | 14.50 | 100 | -0.99 | | 6.39 | |
| PCTTW | Purecycle Technologies Inc WT | 3.920 | 3.480 | 3.690 | 24.9K | 0.190 | | 5.43 | |
| PCTY | Paylocity Holdings Corp | 113.5 | 110.2 | 112.1 | 177.1K | -1.4 | | 1.23 | |
| PCVX | Vaxcyte Inc | 48.25 | 45.57 | 46.31 | 709.1K | -1.03 | | 2.17 | |
| PCYO | Pure Cycle Corp | 10.69 | 10.35 | 10.42 | 42.1K | -0.08 | | 0.76 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.34 | 35.04 | 35.06 | 130.0K | -0.12 | | 0.33 | |
| PDBC | Optimum Yield Diversified Commodity | 17.87 | 17.52 | 17.61 | 3.54M | 0.16 | | 0.92 | |
| PDC | Perpetuals.com Ltd ADR | 4.690 | 4.150 | 4.475 | 13.8K | 0.105 | | 2.42 | |
| PDD | Pdd Holdings Inc | 85.02 | 82.14 | 82.63 | 6.05M | -2.45 | | 2.88 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 14.00 | 13.19 | 13.31 | 31.6K | -0.81 | | 5.72 | |
| PDEX | Pro-Dex Inc | 68.34 | 63.81 | 64.98 | 8.6K | -0.21 | | 0.32 | |
| PDFS | Pdf Solutions Inc | 56.54 | 51.95 | 56.36 | 621.7K | 4.85 | | 9.43 | |
| PDLB | Ponce Financial Group Inc | 19.07 | 18.57 | 18.86 | 93.2K | -0.11 | | 0.58 | |
| PDP | DWA Momentum Invesco ETF | 142.5 | 140.9 | 141.4 | 20.0K | 1.0 | | 0.70 | |
| PDSB | Pds Biotechnology Corp | 1.1800 | 1.0000 | 1.0000 | 623.0K | -0.0200 | | 1.96 | |
| PDYN | Palladyne AI Corp | 7.650 | 6.800 | 7.165 | 1.65M | 0.300 | | 4.37 | |
| PDYNW | Palladyne AI Corp WT | 0.0740 | 0.0376 | 0.0436 | 90.7K | 0.0045 | | 11.51 | |
| PEBK | Peoples Bancorp NC | 43.97 | 43.20 | 43.31 | 15.3K | 0.31 | | 0.72 | |
| PEBO | Peoples Bancorp Inc | 35.63 | 35.15 | 35.40 | 68.5K | 0.26 | | 0.74 | |
| PECE | | 9.905 | 9.890 | 9.900 | 127.3K | -0.004 | | 0.04 | |
| PECER | | 0.6979 | 0.4300 | 0.6200 | 326.0K | 0.1900 | | 44.19 | |
| PECEU | Peace Acquisition Corp Units | 11.07 | 10.39 | 10.65 | 27.7K | 0.23 | | 2.21 | |
| PECEW | | 0.1000 | 0.1000 | 0.1000 | 2.0K | 0.0000 | | 0.00 | |
| PECO | Phillips Edison & Company Inc | 40.59 | 40.12 | 40.47 | 614.8K | 0.17 | | 0.42 | |
| PEGA | Pegasystems Inc | 35.40 | 33.77 | 35.10 | 1.14M | 0.40 | | 1.15 | |
| PENG | Penguin Solutions Inc | 67.00 | 59.16 | 64.62 | 2.15M | 4.77 | | 7.97 | |
| PENN | Penn Entertainment Inc | 19.30 | 18.79 | 19.17 | 1.5M | -0.06 | | 0.31 | |
| PEP | Pepsico Inc | 143.8 | 139.3 | 140.7 | 3.93M | -1.2 | | 0.87 | |
| PEPG | Pepgen Inc | 1.450 | 1.350 | 1.360 | 418.2K | -0.060 | | 4.26 | |
| PEPS | Parametric Equity Plus ETF | 31.72 | 31.72 | 32.20 | 0 | -0.48 | | 1.49 | |
| PERI | Perion Network Ltd | 8.000 | 7.625 | 7.710 | 467.5K | -0.170 | | 2.16 | |
| PESI | Perma-Fix Envir | 9.960 | 9.600 | 9.660 | 31.9K | 0.050 | | 0.52 | |
| PETS | Petmed Express Inc | 1.760 | 1.690 | 1.695 | 108.8K | 0.020 | | 1.19 | |
| PETZ | Tdh Holdings Inc | 1.200 | 1.100 | 1.200 | 15.3K | 0.040 | | 3.39 | |
| PEY | High Yield Equity Dividend Achievers | 22.94 | 22.72 | 22.73 | 118.5K | -0.03 | | 0.13 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 99.61 | 99.61 | 99.27 | 0 | 0.34 | | 0.34 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.950 | 3.800 | 3.950 | 7.1K | 0.217 | | 5.81 | |
| PFBC | Preferred Bank LA | 98.62 | 97.00 | 98.01 | 55.7K | 0.76 | | 0.78 | |
| PFF | US Preferred Stock Ishares ETF | 31.34 | 30.91 | 30.97 | 2.64M | 0.06 | | 0.19 | |
| PFG | Principal Financial Group Inc | 106.0 | 104.8 | 105.0 | 287.7K | -0.2 | | 0.18 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.85 | 58.85 | 58.85 | 100 | -0.21 | | 0.37 | |
| PFIS | Peoples Finl Svcs Company | 61.44 | 60.40 | 60.84 | 54.8K | 0.70 | | 1.16 | |
| PFM | Dividend Achievers Invesco ETF | 55.42 | 54.97 | 54.97 | 8.9K | -0.09 | | 0.16 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.92 | 22.83 | 22.86 | 11.8K | 0.12 | | 0.52 | |
| PFSA | Profusa Inc | 0.3169 | 0.2625 | 0.2922 | 315.5K | 0.0267 | | 9.95 | |
| PFX | Phenixfin Corp Pr | 44.21 | 44.21 | 44.21 | 102 | -1.30 | | 2.85 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.90 | 23.77 | 23.90 | 5.7K | -0.01 | | 0.04 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.58 | 10.57 | 10.57 | 5.3K | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2090 | 0.2090 | 0.2090 | 100 | 0.0367 | | 21.30 | |
| PGACU | Pantages Capital Acquisition Corporation | 13.00 | 12.19 | 12.50 | 1.0K | 0.99 | | 8.60 | |
| PGC | Peapack Gladstone FI | 45.00 | 44.25 | 44.69 | 24.0K | 0.51 | | 1.15 | |
| PGEN | Precigen Inc | 3.680 | 3.470 | 3.560 | 3.88M | -0.010 | | 0.28 | |
| PGJ | Golden Dragon China Invesco ETF | 25.23 | 24.42 | 24.42 | 17.0K | -0.13 | | 0.53 | |
| PGNY | Progyny Inc | 26.42 | 25.69 | 25.92 | 741.7K | 0.06 | | 0.23 | |
| PGY | Pagaya Technologies Ltd Cl A | 15.57 | 14.08 | 15.27 | 2.45M | 0.72 | | 4.95 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0598 | 0.0550 | 0.0598 | 28.2K | -0.0002 | | 0.33 | |
| PHAR | Pharming Group N.V. ADR | 13.00 | 12.12 | 12.80 | 8.1K | 0.26 | | 2.06 | |
| PHAT | Phathom Pharmaceuticals Inc | 10.510 | 9.760 | 10.000 | 403.1K | -0.130 | | 1.28 | |
| PHIO | Phio Pharmaceuticals Corp | 1.110 | 1.050 | 1.080 | 98.9K | 0.030 | | 2.83 | |
| PHO | Water Resources Invesco ETF | 66.75 | 66.14 | 66.16 | 163.6K | -0.21 | | 0.32 | |
| PHOE | Phoenix Asia Holdings Limited | 16.32 | 15.10 | 15.97 | 3.1K | 0.57 | | 3.70 | |
| PHUN | Phunware Inc | 2.000 | 1.940 | 1.960 | 68.3K | -0.020 | | 1.02 | |
| PHVS | Pharvaris N.V. | 31.83 | 30.78 | 31.63 | 434.2K | 0.50 | | 1.61 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 132.5 | 122.9 | 129.2 | 368.3K | 8.4 | | 6.95 | |
| PICS | Pics N.V. | 9.640 | 9.270 | 9.440 | 245.8K | 0.240 | | 2.61 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.98 | 22.78 | 22.78 | 18.3K | -0.14 | | 0.61 | |
| PIE | DWA Emerging Markets Momentum Invesco | 31.39 | 30.99 | 31.22 | 18.7K | 0.50 | | 1.63 | |
| PIII | P3 Health Partners Inc | 12.66 | 11.40 | 12.29 | 40.7K | 0.67 | | 5.79 | |
| PIIIW | P3 Health Partners Inc WT | 0.0225 | 0.0138 | 0.0164 | 245.3K | -0.0006 | | 3.53 | |
| PIO | Global Water Invesco ETF | 43.67 | 43.37 | 43.52 | 8.0K | -0.17 | | 0.39 | |
| PIZ | DWA Developed Markets Momentum Invesco | 54.91 | 54.22 | 54.24 | 48.2K | 0.86 | | 1.61 | |
| PKBK | Parke Bancorp Inc | 31.95 | 30.90 | 31.39 | 16.7K | 0.18 | | 0.58 | |
| PKOH | Park Ohio Holdings Corp | 33.50 | 32.38 | 32.67 | 32.9K | 0.71 | | 2.22 | |
| PKW | Buyback Achievers Invesco ETF | 138.4 | 137.6 | 137.6 | 13.9K | -0.3 | | 0.24 | |
| PLA | GraniteShares Autocallable Pltr ETF | 24.51 | 24.51 | 24.51 | 100 | 0.02 | | 0.10 | |
| PLAB | Photronics Inc | 30.96 | 29.16 | 29.97 | 1.28M | 0.81 | | 2.78 | |
| PLAY | | 11.43 | 10.85 | 11.04 | 998.8K | -0.16 | | 1.43 | |
| PLBC | Plumas Bancorp | 55.94 | 54.16 | 54.71 | 50.9K | 0.53 | | 0.98 | |
| PLBL | Polibeli Group Ltd Cl A | 6.280 | 5.210 | 6.280 | 14.1K | -0.270 | | 4.66 | |
| PLBY | Playboy Inc | 1.336 | 1.305 | 1.315 | 275.4K | 0.010 | | 0.77 | |
| PLCE | | 3.750 | 3.440 | 3.700 | 220.7K | 0.180 | | 5.11 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.64 | 10.63 | 10.64 | 12.7K | -0.01 | | 0.09 | |
| PLMKU | Plum Acquisition Corp. IV | 10.88 | 10.88 | 10.88 | 370 | 0.18 | | 1.68 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6000 | 0.5400 | 0.5500 | 5.1K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 110.0 | 106.7 | 106.8 | 79.9K | -1.7 | | 1.59 | |
| PLPC | Preformed Line Prd | 375.9 | 365.2 | 372.7 | 41.5K | 10.2 | | 2.80 | |
| PLRX | Pliant Therapeutics Inc | 1.160 | 1.130 | 1.160 | 121.1K | 0.000 | | 0.00 | |
| PLRZ | Polyrizon Ltd | 13.37 | 12.40 | 12.87 | 9.8K | -0.47 | | 3.62 | |
| PLSE | Pulse Biosciences CS | 26.30 | 24.77 | 24.84 | 121.8K | -0.49 | | 1.93 | |
| PLSM | Pulsenmore Ltd | 4.240 | 4.060 | 4.230 | 1.5K | 0.080 | | 1.93 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.840 | 7.635 | 7.720 | 28.61M | -0.030 | | 0.39 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 12.88 | 12.32 | 12.65 | 191.8K | 0.16 | | 1.28 | |
| PLTK | Playtika Holding Corp | 3.110 | 3.040 | 3.050 | 584.9K | -0.040 | | 1.29 | |
| PLTR | Palantir Technologies Inc Cl A | 137.8 | 134.1 | 136.5 | 15.67M | 0.9 | | 0.69 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 36.35 | 34.50 | 35.70 | 1.05M | 0.41 | | 1.16 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 28.92 | 27.46 | 27.97 | 205.5K | -0.37 | | 1.31 | |
| PLUG | Plug Power Inc | 3.340 | 3.170 | 3.195 | 41.59M | -0.025 | | 0.78 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 21.33 | 19.22 | 19.43 | 30.3K | -0.37 | | 1.86 | |
| PLUR | Pluri Inc | 2.380 | 2.300 | 2.310 | 5.3K | -0.050 | | 2.12 | |
| PLUS | Eplus Inc | 84.00 | 82.06 | 83.27 | 89.3K | 1.03 | | 1.25 | |
| PLUT | Plutus Financial Group Limited | 3.132 | 2.990 | 3.090 | 10.2K | -0.022 | | 0.71 | |
| PLXS | Plexus Corp | 283.4 | 275.4 | 282.3 | 194.6K | 9.3 | | 3.40 | |
| PLYX | Polaryx Therapeutics Inc | 2.472 | 2.310 | 2.455 | 86.3K | 0.130 | | 5.58 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 9.660 | 9.610 | 9.655 | 7.9K | 0.017 | | 0.17 | |
| PMAX | Powell Max Limited Cl A | 2.400 | 1.910 | 2.000 | 402.0K | -0.040 | | 1.96 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.10 | 48.92 | 48.93 | 56.0K | -0.03 | | 0.05 | |
| PMCB | Pharmacyte Biotech Inc | 0.7200 | 0.6752 | 0.7000 | 228.2K | 0.0000 | | 0.00 | |
| PMEC | Primech Holdings Ltd | 0.7200 | 0.5200 | 0.5801 | 15.5K | -0.1589 | | 21.50 | |
| PMN | Promis Neurosciences Inc | 10.420 | 9.460 | 9.710 | 7.7K | 0.580 | | 6.35 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.45 | 10.45 | 10.45 | 190 | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.95 | 10.77 | 10.77 | 5.2K | 0.03 | | 0.28 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.9200 | 0.8502 | 0.8920 | 1.8K | -0.0080 | | 0.89 | |
| PMTS | CPI Card Group | 17.49 | 16.50 | 17.08 | 52.3K | -0.01 | | 0.06 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.140 | 1.085 | 1.090 | 171.4K | -0.030 | | 2.68 | |
| PN | Skycorp Solar Group Limited | 7.980 | 2.760 | 4.309 | 8.62M | 1.250 | | 42.23 | |
| PNBK | Patriot Natl Bncp | 1.0800 | 0.9972 | 1.0000 | 251.4K | -0.0500 | | 4.76 | |
| PNFP | Pinnacle Finl Ptnrs | 97.45 | 95.63 | 96.49 | 1.28M | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 47.34 | 46.81 | 46.82 | 89.4K | -0.42 | | 0.90 | |
| PNRG | Primeenergy Corp | 190.0 | 183.2 | 188.2 | 19.8K | 6.3 | | 3.43 | |
| PNTG | The Pennant Group Inc | 32.01 | 30.85 | 31.42 | 77.9K | -0.33 | | 1.04 | |
| POCI | Precision Optics Corp Inc | 6.150 | 5.300 | 5.540 | 36.4K | -0.180 | | 3.10 | |
| PODC | Podcastone Inc | 4.740 | 4.160 | 4.400 | 106.7K | 0.250 | | 5.92 | |
| PODD | Insulet Corp | 154.8 | 150.0 | 151.5 | 575.2K | -1.7 | | 1.12 | |
| POET | Poet Technologies Inc | 13.07 | 11.77 | 12.28 | 23.84M | 0.42 | | 3.54 | |
| POLA | Polar Power Inc | 2.040 | 1.780 | 1.845 | 76.6K | -0.070 | | 3.72 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.74 | 10.74 | 10.74 | 2.4K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 12.00 | 11.99 | 11.99 | 1.1K | 0.40 | | 3.45 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2500 | 0.2500 | 0.2500 | 100 | 0.0000 | | 0.00 | |
| POM | Pomdoctor Ltd | 0.1269 | 0.0925 | 0.1121 | 3.77M | 0.0135 | | 13.66 | |
| PONO | Pono Capital Corp Cl A | 9.990 | 9.990 | 9.990 | 400 | 0.060 | | 0.60 | |
| PONOR | Pono Capital Four Inc Rights | 0.2301 | 0.2296 | 0.2296 | 47.0K | 0.0294 | | 14.69 | |
| PONOU | Pono Capital Corp | 13.00 | 10.20 | 10.29 | 2.3K | 0.15 | | 1.43 | |
| PONY | Pony AI Inc ADR | 9.195 | 8.750 | 8.960 | 3.16M | 0.340 | | 3.94 | |
| POOL | Pool Corp | 185.7 | 179.3 | 180.9 | 598.1K | -4.6 | | 2.46 | |
| POWI | Power Integratn | 79.93 | 75.57 | 76.61 | 656.7K | -0.34 | | 0.44 | |
| POWL | Powell Inds Inc | 298.0 | 282.8 | 293.6 | 229.8K | 8.7 | | 3.06 | |
| POWW | Outdoor Holding Company | 2.042 | 1.960 | 1.985 | 309.1K | -0.010 | | 0.50 | |
| POWWP | Ammo Inc 8.75% Series A | 24.11 | 23.85 | 23.90 | 1.3K | -0.21 | | 0.87 | |
| PPBT | Purple Biotech Ltd ADR | 2.990 | 2.845 | 2.860 | 17.9K | -0.050 | | 1.68 | |
| PPC | | 30.81 | 29.11 | 29.19 | 706.6K | -0.70 | | 2.34 | |
| PPCB | Propanc Biopharma Inc | 1.500 | 1.310 | 1.390 | 25.1K | -0.080 | | 5.52 | |
| PPH | Vaneck Pharmaceutical ETF | 106.7 | 104.6 | 104.7 | 482.2K | -1.1 | | 1.03 | |
| PPHC | Public Policy Holding Company Inc | 11.11 | 10.30 | 10.69 | 46.9K | 0.25 | | 2.42 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.43 | 21.17 | 21.19 | 17.5K | 0.05 | | 0.25 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.00 | 30.56 | 31.31 | 52.1K | 0.12 | | 0.39 | |
| PPLI | Iac Inc | 42.38 | 41.28 | 42.06 | 314.1K | -0.16 | | 0.38 | |
| PPSI | Pioneer Power Solutions | 4.610 | 4.130 | 4.190 | 110.6K | -0.020 | | 0.48 | |
| PPTA | Perpetua Resources Corp | 23.30 | 22.40 | 22.90 | 816.0K | 0.26 | | 1.15 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 31.80 | 31.76 | 31.80 | 1.0K | 0.14 | | 0.44 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 31.45 | 31.45 | 31.45 | 100 | 0.18 | | 0.58 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 31.04 | 31.04 | 30.94 | 0 | 0.10 | | 0.31 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 30.92 | 30.92 | 30.92 | 225 | 0.16 | | 0.53 | |
| PRAA | Pra Group Inc | 16.14 | 14.73 | 15.20 | 593.4K | -0.81 | | 5.06 | |
| PRAX | Praxis Precision Medicines Inc | 266.6 | 247.6 | 252.9 | 373.0K | -0.8 | | 0.30 | |
| PRCH | Porch Group Inc | 9.665 | 9.160 | 9.540 | 616.5K | 0.270 | | 2.92 | |
| PRCT | Procept Biorobotics Corp | 29.41 | 27.60 | 28.37 | 818.1K | 0.52 | | 1.87 | |
| PRDO | Perdoceo Education Corp | 34.59 | 33.94 | 34.09 | 172.1K | -0.19 | | 0.55 | |
| PRE | Prenetics Global Limited Class A | 21.00 | 19.24 | 20.10 | 225.8K | 0.14 | | 0.70 | |
| PRENW | Prenetics Global Limited WT | 0.0144 | 0.0144 | 0.0144 | 100 | -0.0016 | | 10.00 | |
| PRFX | Painreform Ltd | 1.580 | 1.380 | 1.455 | 231.3K | -0.130 | | 8.18 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 51.63 | 50.75 | 51.17 | 72.8K | 0.34 | | 0.67 | |
| PRGS | Progress Software | 32.00 | 30.81 | 31.16 | 260.4K | -0.20 | | 0.64 | |
| PRHI | Presurance Holdings Inc | 6.300 | 4.560 | 5.400 | 12.8K | 0.080 | | 1.50 | |
| PRHIZ | Presurance Holdings Inc Pfd | 18.29 | 17.12 | 18.29 | 400 | 0.85 | | 4.85 | |
| PRLD | Prelude Therapeutics Inc | 3.995 | 3.760 | 3.850 | 207.8K | 0.030 | | 0.79 | |
| PRME | Prime Medicine Inc | 3.220 | 2.920 | 2.960 | 2.22M | -0.100 | | 3.27 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 27.17 | 26.84 | 26.84 | 4.2K | 0.16 | | 0.62 | |
| PRN | DWA Industrials Momentum Invesco ETF | 241.3 | 235.2 | 236.1 | 10.7K | 0.5 | | 0.19 | |
| PROF | Profound Medical Corp | 6.760 | 6.520 | 6.570 | 12.9K | -0.090 | | 1.35 | |
| PROK | Prokidney Corp | 1.820 | 1.690 | 1.710 | 894.5K | -0.090 | | 5.00 | |
| PROP | Prairie Operating CO | 0.8900 | 0.8050 | 0.8157 | 1.41M | -0.0185 | | 2.23 | |
| PROV | Provident Financial | 17.21 | 16.78 | 16.81 | 7.4K | -0.13 | | 0.77 | |
| PRPH | Prophase Labs Inc | 0.1198 | 0.0900 | 0.1000 | 16.0K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.4029 | 0.3911 | 0.3916 | 217.4K | -0.0026 | | 0.66 | |
| PRPO | Precipio Inc | 23.94 | 22.75 | 23.20 | 5.5K | -0.49 | | 2.09 | |
| PRQR | Proqr Therapeutics | 1.570 | 1.485 | 1.550 | 364.4K | 0.030 | | 2.00 | |
| PRSO | Peraso Inc | 1.0400 | 0.9750 | 0.9897 | 613.0K | -0.0161 | | 1.62 | |
| PRTA | Prothena Corp | 8.890 | 8.530 | 8.560 | 162.8K | -0.230 | | 2.62 | |
| PRTH | Priority Techno Holdings Inc | 5.990 | 5.800 | 5.965 | 125.2K | 0.140 | | 2.41 | |
| PRTS | U.S. Auto Parts Netw | 6.165 | 5.840 | 5.870 | 46.9K | -0.110 | | 1.84 | |
| PRVA | Privia Health Group Inc | 21.70 | 21.36 | 21.42 | 444.0K | -0.22 | | 1.02 | |
| PRZO | Parazero Technologies Ltd | 0.6642 | 0.6040 | 0.6355 | 597.1K | -0.0326 | | 4.87 | |
| PSC | Resources Prospect Ltd | 65.75 | 64.97 | 65.25 | 47.1K | 0.52 | | 0.80 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.51 | 33.16 | 33.27 | 3.0K | 0.05 | | 0.15 | |
| PSCD | S&P Smallcap Consumer Discretionary | 110.3 | 110.3 | 110.3 | 200 | 1.2 | | 1.06 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 60.48 | 59.46 | 60.26 | 15.4K | 1.48 | | 2.52 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 62.26 | 61.90 | 61.96 | 1.3K | -0.06 | | 0.09 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 46.33 | 45.97 | 46.00 | 17.7K | 0.15 | | 0.33 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 172.1 | 170.8 | 171.4 | 1.5K | 0.3 | | 0.16 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 102.2 | 102.1 | 102.1 | 200 | 0.2 | | 0.18 | |
| PSCT | S&P Smallcap Information Technology | 83.99 | 82.16 | 82.92 | 14.2K | 1.93 | | 2.39 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 64.78 | 64.38 | 64.38 | 695 | -0.14 | | 0.22 | |
| PSEC | Prospect Capital Corp | 2.270 | 2.170 | 2.255 | 2.66M | 0.010 | | 0.45 | |
| PSET | Principal Price Setters ETF | 75.33 | 75.11 | 75.11 | 1.3K | -0.17 | | 0.23 | |
| PSHG | Performance Shipping Inc | 1.850 | 1.750 | 1.848 | 96.2K | 0.020 | | 1.11 | |
| PSIG | PS International Group Ltd | 10.200 | 8.890 | 9.800 | 1.56M | 0.480 | | 5.20 | |
| PSIX | Power Solutions International | 40.35 | 37.11 | 39.86 | 433.0K | 2.24 | | 5.96 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.42 | 9.87 | 10.40 | 6.52M | 0.17 | | 1.66 | |
| PSL | DWA Consumer Staples Momentum Invesco | 110.5 | 110.1 | 110.1 | 678 | -0.7 | | 0.61 | |
| PSMT | Pricesmart Inc | 177.7 | 174.7 | 177.1 | 114.9K | 3.1 | | 1.76 | |
| PSNL | Personalis Inc | 11.09 | 10.01 | 10.03 | 1.66M | -0.71 | | 6.60 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 19.92 | 18.86 | 19.64 | 39.2K | 0.75 | | 3.97 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.220 | 2.500 | 2.820 | 13.4K | 0.320 | | 12.80 | |
| PSTR | Peakshares Sector Rotation ETF | 30.93 | 30.86 | 30.86 | 585 | 0.02 | | 0.07 | |
| PSTV | Plus Therapeutics Inc | 5.860 | 5.262 | 5.550 | 128.2K | 0.120 | | 2.22 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 38.49 | 38.49 | 40.37 | 0 | -1.88 | | 4.66 | |
| PTACU | Porch Group Inc U | 10.000 | 9.980 | 10.000 | 9.8K | 0.008 | | 0.08 | |
| PTC | Ptc Inc | 138.5 | 134.6 | 136.1 | 1.0M | -0.9 | | 0.68 | |
| PTCT | Ptc Therapeutics | 71.91 | 69.74 | 70.87 | 730.3K | -0.10 | | 0.14 | |
| PTEN | Patterson-Uti Energy | 12.08 | 11.51 | 11.89 | 4.4M | 0.39 | | 3.39 | |
| PTF | DWA Technology Momentum Invesco ETF | 128.1 | 123.0 | 124.6 | 50.8K | 2.7 | | 2.25 | |
| PTGX | Protagonist Therapeutics Inc | 101.16 | 96.70 | 98.10 | 205.5K | 0.65 | | 0.67 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.84 | 48.87 | 48.99 | 1.7K | 0.49 | | 1.00 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 13.43 | 12.74 | 13.18 | 3.13M | 0.12 | | 0.92 | |
| PTIX | Protagenic Therapeutics | 0.5264 | 0.5200 | 0.5264 | 400 | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 5.700 | 5.100 | 5.270 | 13.9K | -0.360 | | 6.10 | |
| PTLO | | 4.050 | 3.910 | 3.910 | 769.8K | -0.080 | | 2.01 | |
| PTNQ | Pacer Trendpilot 100 ETF | 87.14 | 86.03 | 86.22 | 15.5K | 1.16 | | 1.36 | |
| PTON | Peloton Interactive Inc | 5.900 | 5.630 | 5.660 | 9.05M | -0.110 | | 1.91 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.920 | 9.920 | 9.920 | 100 | 0.010 | | 0.10 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.04 | 10.04 | 10.04 | 900 | -0.05 | | 0.50 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.3597 | 0.3596 | 0.3597 | 250 | 0.0792 | | 28.24 | |
| PTRN | Pattern Group Inc Series A | 19.99 | 19.25 | 19.77 | 465.2K | 0.20 | | 1.02 | |
| PUBM | Pubmatic Inc Cl A | 11.60 | 11.20 | 11.23 | 201.7K | -0.30 | | 2.60 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.28 | 46.08 | 46.08 | 1.0K | -0.65 | | 1.40 | |
| PULM | Pulmatrix Inc | 1.550 | 1.320 | 1.405 | 127.5K | 0.090 | | 6.77 | |
| PURR | Hyperliquid Strategies Inc | 9.330 | 8.670 | 8.920 | 14.64M | 0.390 | | 4.57 | |
| PUSA | Aureus Greenway Holdings Inc | 5.700 | 4.950 | 5.100 | 745.2K | -0.080 | | 1.55 | |
| PVLA | Palvella Therapeutics Inc | 120.0 | 103.6 | 105.0 | 219.4K | -3.4 | | 3.15 | |
| PWP | Perella Weinberg Partners | 16.46 | 15.48 | 15.59 | 659.2K | 0.12 | | 0.78 | |
| PWRD | Tcw Transform Systems ETF | 112.4 | 111.0 | 111.3 | 38.5K | 1.0 | | 0.94 | |
| PWRL | Powerlaw Corp | 18.95 | 16.26 | 17.66 | 284.4K | 0.36 | | 2.06 | |
| PXI | DWA Energy Momentum Invesco ETF | 59.15 | 58.80 | 58.80 | 1.8K | 1.00 | | 1.73 | |
| PXLW | Pixelworks Inc | 6.740 | 6.280 | 6.505 | 44.9K | 0.080 | | 1.25 | |
| PXS | Pyxis Tankers | 4.730 | 4.520 | 4.600 | 87.7K | -0.020 | | 0.43 | |
| PY | Principal Shareholders Yield ETF | 54.42 | 54.07 | 54.08 | 15.5K | -0.15 | | 0.27 | |
| PYPD | Polypid Ltd | 4.926 | 4.400 | 4.650 | 56.6K | 0.120 | | 2.67 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 4.810 | 4.615 | 4.755 | 651.9K | -0.013 | | 0.28 | |
| PYPL | Paypal Holdings | 41.55 | 40.66 | 41.25 | 9.28M | -0.03 | | 0.07 | |
| PYXS | Pyxis Oncology Inc | 1.850 | 1.680 | 1.690 | 133.7K | -0.090 | | 5.06 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 126.5 | 126.4 | 126.4 | 1.2K | 0.6 | | 0.45 | |
| PZZA | | 32.05 | 31.26 | 31.68 | 534.1K | -0.27 | | 0.85 | |