| PAA | Plains All American Pipeline LP | 23.39 | 22.77 | 23.16 | 1.66M | 0.27 | | 1.18 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.910 | 9.910 | 9.910 | 7.1K | 0.000 | | 0.00 | |
| PAACU | Proem Acquisition Corp I Units | 10.06 | 10.06 | 10.06 | 2.0K | 0.00 | | 0.00 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3275 | 0.3250 | 0.3250 | 1.1K | -0.0050 | | 1.52 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.27 | 67.04 | 67.04 | 249 | 0.56 | | 0.84 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 76.51 | 76.13 | 76.13 | 203 | 0.04 | | 0.05 | |
| PACB | Pacific Biosciences | 1.198 | 1.090 | 1.155 | 7.06M | 0.030 | | 2.68 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.21 | 10.19 | 10.19 | 40.6K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.28 | 10.28 | 10.28 | 365 | 0.01 | | 0.10 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2100 | 0.2093 | 0.2100 | 3.7K | 0.0001 | | 0.05 | |
| PAGP | Plains Gp Holdings LP | 25.11 | 24.25 | 24.88 | 1.51M | 0.31 | | 1.26 | |
| PAHC | Phibro Anl Htlh A | 35.94 | 34.00 | 34.23 | 194.0K | -0.19 | | 0.55 | |
| PAL | Proficient Auto Logistics Inc | 5.150 | 4.920 | 5.020 | 425.9K | 0.100 | | 2.03 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 17.50 | 16.79 | 16.86 | 48.5K | -0.31 | | 1.80 | |
| PALI | Palisade Bio Inc | 1.920 | 1.800 | 1.830 | 2.55M | -0.020 | | 1.09 | |
| PALO | | 9.870 | 9.870 | 9.870 | 75.3K | 0.000 | | 0.00 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 843 | 0.04 | | 0.35 | |
| PALOW | | 0.3650 | 0.3650 | 0.3650 | 100 | -0.0150 | | 3.95 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 28.88 | 25.91 | 28.65 | 180.7K | 1.06 | | 3.84 | |
| PAMT | Pamt Corp | 10.65 | 9.93 | 10.27 | 4.1K | -0.03 | | 0.29 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 17.79 | 16.31 | 17.67 | 60.9K | 0.62 | | 3.64 | |
| PANL | Pangaea Logistics So | 8.300 | 7.851 | 7.910 | 619.9K | -0.270 | | 3.30 | |
| PANW | Palo Alto Networks Inc | 248.8 | 235.8 | 247.6 | 4.63M | 4.7 | | 1.94 | |
| PARK | Park Dental Partners Inc | 18.54 | 18.35 | 18.50 | 318 | 0.37 | | 2.01 | |
| PASG | Passage Bio Inc | 5.280 | 4.980 | 5.090 | 34.4K | -0.100 | | 1.92 | |
| PASW | Ping An Biomedical CO Ltd | 0.1666 | 0.1394 | 0.1525 | 90.1K | 0.0045 | | 3.04 | |
| PATK | Patrick Inds Inc | 93.00 | 89.63 | 90.26 | 162.8K | -0.87 | | 0.95 | |
| PATN | Patent Leaders ETF | 34.32 | 33.59 | 33.94 | 36.5K | -0.12 | | 0.35 | |
| PAVM | Pavmed Inc | 6.530 | 6.120 | 6.230 | 6.5K | -0.320 | | 4.90 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.160 | 1.090 | 1.120 | 8.0K | 0.000 | | 0.00 | |
| PAX | Patria Investments Ltd Cl A | 11.32 | 11.11 | 11.15 | 306.6K | -0.21 | | 1.85 | |
| PAYO | Payoneer Global Inc | 4.810 | 4.520 | 4.805 | 2.48M | 0.200 | | 4.35 | |
| PAYS | Paysign Inc | 6.000 | 5.600 | 5.865 | 499.2K | 0.245 | | 4.36 | |
| PAYX | Paychex Inc | 94.73 | 90.65 | 94.51 | 1.57M | 2.95 | | 3.22 | |
| PBEU | Portfolio European Banks Index ETF | 29.98 | 29.68 | 29.75 | 49.7K | 0.47 | | 1.58 | |
| PBFS | Pioneer Bancorp Inc | 14.80 | 14.66 | 14.74 | 1.6K | -0.01 | | 0.07 | |
| PBHC | Pathfinder Bcp MD | 13.70 | 13.25 | 13.49 | 2.2K | 0.00 | | 0.00 | |
| PBM | Psyence Biomedical Ltd | 4.970 | 4.400 | 4.470 | 79.1K | -0.300 | | 6.11 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0268 | 0.0249 | 0.0249 | 516 | 0.0039 | | 18.57 | |
| PBOG | Integrated Oil and Gas and Exploration | 34.59 | 33.73 | 34.49 | 50.7K | 0.62 | | 1.84 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.39 | 31.04 | 31.08 | 21.2K | -0.02 | | 0.05 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 44.83 | 42.85 | 44.83 | 1.4K | 3.16 | | 7.52 | |
| PBYI | Puma Biotechnology | 7.030 | 6.760 | 6.800 | 120.3K | -0.110 | | 1.59 | |
| PCAP | Procap Acquisition Corp Cl A | 10.25 | 10.23 | 10.25 | 221.7K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.34 | 10.32 | 10.32 | 2.1K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3200 | 0.3200 | 0.3200 | 300 | -0.0300 | | 8.57 | |
| PCAR | Paccar Inc | 111.8 | 109.5 | 111.7 | 1.08M | 1.4 | | 1.23 | |
| PCB | Pcb Bancorp | 24.08 | 23.50 | 23.95 | 20.1K | 0.47 | | 2.01 | |
| PCLA | Picocela Inc ADR | 1.525 | 1.350 | 1.450 | 1.7K | 0.080 | | 5.84 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.15 | 49.78 | 49.88 | 20.9K | 0.20 | | 0.40 | |
| PCRX | Pacira Pharm Inc | 22.77 | 22.29 | 22.44 | 129.7K | -0.20 | | 0.88 | |
| PCSA | Processa Pharmaceuticals Inc | 2.950 | 2.650 | 2.665 | 45.2K | -0.210 | | 7.09 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.24 | 11.00 | 11.08 | 79.9K | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 13.29 | 12.40 | 12.82 | 6.08M | 0.24 | | 1.91 | |
| PCTTW | Purecycle Technologies Inc WT | 4.405 | 3.090 | 4.400 | 49.0K | 0.900 | | 25.71 | |
| PCTY | Paylocity Holdings Corp | 113.6 | 106.0 | 113.0 | 476.8K | 5.9 | | 5.46 | |
| PCVX | Vaxcyte Inc | 53.79 | 48.24 | 48.44 | 1.08M | -3.95 | | 7.54 | |
| PCYO | Pure Cycle Corp | 10.75 | 10.35 | 10.44 | 34.5K | -0.02 | | 0.19 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 37.67 | 37.50 | 37.62 | 1.39M | 0.49 | | 1.32 | |
| PDBC | Optimum Yield Diversified Commodity | 18.95 | 18.58 | 18.72 | 5.93M | 0.11 | | 0.59 | |
| PDC | Perpetuals.com Ltd ADR | 7.440 | 6.800 | 6.900 | 60.3K | -0.360 | | 5.03 | |
| PDD | Pdd Holdings Inc | 96.38 | 94.13 | 94.96 | 3.49M | -0.86 | | 0.90 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 18.66 | 17.91 | 18.25 | 33.5K | -0.37 | | 2.02 | |
| PDEX | Pro-Dex Inc | 60.90 | 58.00 | 59.42 | 16.3K | -0.11 | | 0.19 | |
| PDFS | Pdf Solutions Inc | 44.78 | 42.40 | 43.59 | 480.4K | -1.06 | | 2.37 | |
| PDLB | Ponce Financial Group Inc | 17.79 | 17.50 | 17.73 | 15.6K | 0.22 | | 1.26 | |
| PDP | DWA Momentum Invesco ETF | 140.1 | 136.0 | 136.9 | 13.2K | -2.8 | | 2.01 | |
| PDSB | Pds Biotechnology Corp | 1.390 | 1.140 | 1.185 | 977.0K | -0.160 | | 11.94 | |
| PDYN | Palladyne AI Corp | 6.480 | 5.970 | 6.160 | 1.26M | -0.270 | | 4.19 | |
| PDYNW | Palladyne AI Corp WT | 0.0600 | 0.0404 | 0.0404 | 60.6K | -0.0152 | | 27.34 | |
| PEBK | Peoples Bancorp NC | 40.61 | 40.15 | 40.28 | 15.2K | 0.35 | | 0.88 | |
| PEBO | Peoples Bancorp Inc | 33.76 | 33.02 | 33.72 | 64.4K | 0.69 | | 2.09 | |
| PECO | Phillips Edison & Company Inc | 40.08 | 39.35 | 40.00 | 335.8K | 0.71 | | 1.81 | |
| PEGA | Pegasystems Inc | 34.81 | 33.41 | 34.14 | 960.9K | 0.44 | | 1.31 | |
| PENG | Penguin Solutions Inc | 48.45 | 43.94 | 45.70 | 2.05M | -1.11 | | 2.37 | |
| PENN | Penn Entertainment Inc | 16.88 | 16.30 | 16.49 | 1.74M | 0.28 | | 1.73 | |
| PEP | Pepsico Inc | 150.1 | 147.5 | 149.1 | 3.85M | -0.1 | | 0.04 | |
| PEPG | Pepgen Inc | 1.610 | 1.440 | 1.475 | 744.7K | -0.080 | | 5.16 | |
| PEPS | Parametric Equity Plus ETF | 31.33 | 31.33 | 31.52 | 0 | -0.19 | | 0.61 | |
| PERI | Perion Network Ltd | 10.92 | 10.31 | 10.89 | 179.4K | 0.61 | | 5.93 | |
| PESI | Perma-Fix Envir | 9.780 | 8.910 | 9.380 | 328.8K | -0.390 | | 4.00 | |
| PETS | Petmed Express Inc | 2.270 | 2.190 | 2.250 | 77.1K | 0.020 | | 0.90 | |
| PETZ | Tdh Holdings Inc | 0.9500 | 0.9500 | 0.9500 | 195 | -0.0100 | | 1.04 | |
| PEY | High Yield Equity Dividend Achievers | 21.91 | 21.53 | 21.84 | 349.4K | 0.24 | | 1.09 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 96.45 | 96.02 | 96.02 | 515 | 0.68 | | 0.71 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.950 | 3.554 | 3.950 | 1.4K | -0.050 | | 1.25 | |
| PFBC | Preferred Bank LA | 92.47 | 90.75 | 91.83 | 21.1K | 1.33 | | 1.47 | |
| PFF | US Preferred Stock Ishares ETF | 31.27 | 31.08 | 31.17 | 2.38M | -0.07 | | 0.22 | |
| PFG | Principal Financial Group Inc | 102.5 | 100.0 | 102.4 | 532.8K | 1.9 | | 1.86 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.67 | 57.79 | 58.66 | 769 | 0.56 | | 0.96 | |
| PFIS | Peoples Finl Svcs Company | 57.89 | 56.74 | 57.80 | 38.4K | 1.45 | | 2.57 | |
| PFM | Dividend Achievers Invesco ETF | 54.37 | 54.13 | 54.37 | 11.6K | 0.26 | | 0.48 | |
| PFOE | Pathfinder Focused Opportunities ETF | 23.10 | 22.93 | 23.09 | 49.0K | 0.19 | | 0.82 | |
| PFSA | Profusa Inc | 0.4534 | 0.4200 | 0.4300 | 66.5K | -0.0088 | | 1.98 | |
| PFX | Phenixfin Corp Pr | 42.00 | 40.51 | 40.51 | 498 | -1.11 | | 2.67 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.90 | 23.75 | 23.84 | 2.8K | -0.07 | | 0.27 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.53 | 10.53 | 10.53 | 0 | 0.01 | | 0.05 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.1811 | 0.1811 | 24.2K | -0.0189 | | 9.45 | |
| PGC | Peapack Gladstone FI | 42.72 | 41.71 | 42.30 | 38.7K | 0.61 | | 1.46 | |
| PGEN | Precigen Inc | 4.464 | 3.950 | 4.060 | 4.33M | -0.350 | | 7.92 | |
| PGJ | Golden Dragon China Invesco ETF | 26.44 | 26.08 | 26.21 | 59.1K | -0.20 | | 0.76 | |
| PGNY | Progyny Inc | 24.38 | 23.23 | 24.06 | 1.13M | 0.80 | | 3.44 | |
| PGY | Pagaya Technologies Ltd Cl A | 13.63 | 12.59 | 12.88 | 2.36M | -0.67 | | 4.95 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0634 | 0.0501 | 0.0574 | 456.3K | -0.0038 | | 6.21 | |
| PHAR | Pharming Group N.V. ADR | 12.78 | 11.84 | 12.78 | 13.8K | -0.30 | | 2.32 | |
| PHAT | Phathom Pharmaceuticals Inc | 12.17 | 11.38 | 11.40 | 945.1K | -0.48 | | 4.04 | |
| PHIO | Phio Pharmaceuticals Corp | 1.100 | 1.060 | 1.090 | 91.7K | 0.010 | | 0.93 | |
| PHO | Water Resources Invesco ETF | 65.24 | 64.07 | 64.83 | 245.4K | 0.50 | | 0.78 | |
| PHOE | Phoenix Asia Holdings Limited | 13.26 | 12.50 | 12.69 | 4.4K | -0.60 | | 4.58 | |
| PHUN | Phunware Inc | 2.090 | 2.010 | 2.030 | 125.2K | -0.040 | | 1.93 | |
| PHVS | Pharvaris N.V. | 30.52 | 28.72 | 28.77 | 204.1K | -1.59 | | 5.23 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 147.9 | 134.6 | 139.3 | 161.6K | 0.6 | | 0.42 | |
| PICS | Pics N.V. | 11.09 | 10.35 | 10.77 | 162.7K | 0.30 | | 2.86 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.95 | 22.66 | 22.91 | 66.0K | 0.31 | | 1.37 | |
| PIE | DWA Emerging Markets Momentum Invesco | 30.95 | 30.54 | 30.79 | 9.7K | 0.05 | | 0.15 | |
| PIII | P3 Health Partners Inc | 9.330 | 7.600 | 9.140 | 1.2M | -2.120 | | 18.78 | |
| PIIIW | P3 Health Partners Inc WT | 0.0900 | 0.0220 | 0.0350 | 2.37M | -0.0370 | | 51.39 | |
| PIO | Global Water Invesco ETF | 43.81 | 43.47 | 43.65 | 12.5K | 0.20 | | 0.46 | |
| PIZ | DWA Developed Markets Momentum Invesco | 56.31 | 55.25 | 55.96 | 41.3K | -0.12 | | 0.21 | |
| PKBK | Parke Bancorp Inc | 30.79 | 30.14 | 30.50 | 32.1K | 0.38 | | 1.26 | |
| PKOH | Park Ohio Holdings Corp | 31.25 | 29.40 | 29.72 | 25.6K | -0.91 | | 2.97 | |
| PKW | Buyback Achievers Invesco ETF | 135.8 | 134.2 | 134.9 | 87.9K | 0.6 | | 0.47 | |
| PLAB | Photronics Inc | 50.90 | 46.73 | 47.52 | 384.9K | -2.49 | | 4.98 | |
| PLAY | | 10.42 | 9.70 | 10.41 | 1.02M | 0.29 | | 2.87 | |
| PLBC | Plumas Bancorp | 53.01 | 51.39 | 51.90 | 18.7K | 0.74 | | 1.45 | |
| PLBL | Polibeli Group Ltd Cl A | 6.650 | 6.650 | 6.650 | 238 | -0.400 | | 5.67 | |
| PLBY | Playboy Inc | 1.350 | 1.230 | 1.250 | 1.31M | -0.080 | | 6.02 | |
| PLCE | | 3.490 | 3.239 | 3.360 | 122.8K | 0.120 | | 3.70 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.66 | 10.64 | 10.64 | 354 | 0.00 | | 0.00 | |
| PLMKU | Plum Acquisition Corp. IV | 10.70 | 10.70 | 10.70 | 100 | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6500 | 0.6046 | 0.6300 | 18.6K | 0.0300 | | 5.00 | |
| PLMR | Palomar Holdings Inc | 115.4 | 109.4 | 114.4 | 101.7K | 3.7 | | 3.37 | |
| PLPC | Preformed Line Prd | 353.0 | 328.2 | 335.9 | 60.0K | -12.0 | | 3.46 | |
| PLRX | Pliant Therapeutics Inc | 1.235 | 1.140 | 1.180 | 1.18M | 0.030 | | 2.61 | |
| PLRZ | Polyrizon Ltd | 15.26 | 13.90 | 13.92 | 12.6K | -1.09 | | 7.36 | |
| PLSE | Pulse Biosciences CS | 25.64 | 24.60 | 25.57 | 283.7K | 1.06 | | 4.32 | |
| PLSM | Pulsenmore Ltd | 5.460 | 4.350 | 4.890 | 27.6K | 0.305 | | 6.65 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.170 | 7.901 | 7.950 | 54.45M | -0.060 | | 0.75 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 12.93 | 12.19 | 12.84 | 273.7K | 0.19 | | 1.51 | |
| PLTK | Playtika Holding Corp | 3.740 | 3.530 | 3.740 | 778.8K | 0.160 | | 4.48 | |
| PLTR | Palantir Technologies Inc Cl A | 135.9 | 131.3 | 135.1 | 20.42M | 1.2 | | 0.86 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 37.01 | 34.12 | 36.09 | 1.46M | 0.59 | | 1.66 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 32.66 | 30.58 | 30.90 | 273.0K | -0.52 | | 1.65 | |
| PLUG | Plug Power Inc | 3.830 | 3.320 | 3.450 | 81.6M | -0.330 | | 8.73 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 30.00 | 22.19 | 24.40 | 76.1K | -4.82 | | 16.56 | |
| PLUR | Pluri Inc | 3.240 | 3.070 | 3.120 | 8.5K | -0.250 | | 7.42 | |
| PLUS | Eplus Inc | 85.26 | 82.00 | 82.38 | 38.7K | -0.65 | | 0.78 | |
| PLUT | Plutus Financial Group Limited | 3.190 | 3.090 | 3.145 | 3.2K | 0.045 | | 1.45 | |
| PLXS | Plexus Corp | 261.1 | 254.5 | 259.0 | 88.6K | 0.4 | | 0.17 | |
| PLYX | Polaryx Therapeutics Inc | 3.100 | 2.710 | 2.760 | 136.5K | 0.090 | | 3.37 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 10.11 | 10.08 | 10.10 | 2.4K | 0.01 | | 0.15 | |
| PMAX | Powell Max Limited Cl A | 3.188 | 2.374 | 2.490 | 124.7K | -0.690 | | 21.63 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.00 | 48.78 | 48.87 | 108.8K | -0.06 | | 0.12 | |
| PMCB | Pharmacyte Biotech Inc | 0.8275 | 0.7612 | 0.7775 | 145.3K | -0.0444 | | 5.52 | |
| PMEC | Primech Holdings Ltd | 0.7900 | 0.6929 | 0.7900 | 78.3K | 0.0299 | | 3.93 | |
| PMN | Promis Neurosciences Inc | 10.56 | 10.13 | 10.25 | 12.9K | 0.05 | | 0.43 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.40 | 10.31 | 10.39 | 68.4K | 0.05 | | 0.48 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.45 | 10.45 | 10.45 | 200 | -0.05 | | 0.48 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8000 | 0.7700 | 0.7700 | 1.5K | 0.0000 | | 0.00 | |
| PMTS | CPI Card Group | 17.30 | 16.02 | 16.17 | 28.4K | -0.62 | | 3.70 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.333 | 1.240 | 1.245 | 224.6K | -0.040 | | 3.10 | |
| PN | Skycorp Solar Group Limited | 4.400 | 3.930 | 3.985 | 59.6K | -0.330 | | 7.66 | |
| PNBK | Patriot Natl Bncp | 1.149 | 1.075 | 1.110 | 96.2K | 0.050 | | 4.67 | |
| PNFP | Pinnacle Finl Ptnrs | 95.62 | 94.01 | 94.80 | 903.3K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 48.75 | 47.82 | 48.41 | 38.0K | 0.35 | | 0.73 | |
| PNRG | Primeenergy Corp | 275.2 | 268.2 | 268.5 | 4.0K | 4.4 | | 1.65 | |
| PNTG | The Pennant Group Inc | 36.23 | 34.93 | 35.30 | 59.4K | -0.21 | | 0.59 | |
| POCI | Precision Optics Corp Inc | 5.350 | 4.770 | 5.080 | 149.4K | 0.310 | | 6.50 | |
| PODC | Podcastone Inc | 4.055 | 3.600 | 3.970 | 276.6K | 0.290 | | 7.88 | |
| PODD | Insulet Corp | 154.1 | 145.7 | 152.5 | 792.6K | 5.0 | | 3.41 | |
| POET | Poet Technologies Inc | 18.18 | 13.33 | 14.23 | 63.43M | -1.76 | | 11.02 | |
| POLA | Polar Power Inc | 1.790 | 1.530 | 1.700 | 144.9K | 0.070 | | 4.29 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.71 | 10.55 | 10.71 | 5.9K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.71 | 10.71 | 10.71 | 100 | -0.96 | | 8.23 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2398 | 0.2300 | 0.2302 | 1.5K | -0.0098 | | 4.08 | |
| POM | Pomdoctor Ltd | 0.1250 | 0.1006 | 0.1164 | 1.6M | 0.0045 | | 3.97 | |
| PONO | Pono Capital Corp Cl A | 9.870 | 9.870 | 9.870 | 500 | 0.010 | | 0.10 | |
| PONOR | | 0.2100 | 0.2001 | 0.2001 | 600 | 0.0001 | | 0.05 | |
| PONOU | Pono Capital Corp | 10.04 | 10.04 | 10.04 | 564 | -0.02 | | 0.20 | |
| PONY | Pony AI Inc ADR | 8.300 | 7.990 | 8.225 | 3.68M | -0.060 | | 0.72 | |
| POOL | Pool Corp | 181.8 | 172.7 | 181.4 | 718.6K | 6.0 | | 3.44 | |
| POWI | Power Integratn | 74.49 | 65.54 | 67.62 | 694.0K | -5.62 | | 7.67 | |
| POWL | Powell Inds Inc | 296.2 | 259.0 | 266.8 | 593.2K | -25.9 | | 8.83 | |
| POWW | Outdoor Holding Company | 2.015 | 1.930 | 1.990 | 536.4K | 0.080 | | 4.19 | |
| POWWP | Ammo Inc 8.75% Series A | 24.79 | 24.62 | 24.79 | 2.4K | -0.06 | | 0.24 | |
| PPBT | Purple Biotech Ltd ADR | 4.000 | 3.760 | 3.780 | 5.7K | -0.160 | | 4.06 | |
| PPC | | 28.60 | 27.13 | 28.37 | 795.9K | 0.80 | | 2.90 | |
| PPCB | Propanc Biopharma Inc | 2.350 | 1.556 | 2.050 | 269.7K | 1.982 | | 2914.71 | |
| PPH | Vaneck Pharmaceutical ETF | 101.5 | 100.6 | 101.1 | 71.8K | 0.3 | | 0.28 | |
| PPHC | Public Policy Holding Company Inc | 11.88 | 11.00 | 11.16 | 43.9K | -0.25 | | 2.19 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.74 | 21.56 | 21.64 | 70.4K | 0.00 | | 0.01 | |
| PPIH | Perma-Pipe International Holdings Inc | 34.12 | 31.23 | 31.25 | 112.1K | -0.79 | | 2.47 | |
| PPSI | Pioneer Power Solutions | 4.200 | 3.400 | 4.005 | 529.2K | 0.040 | | 1.01 | |
| PPTA | Perpetua Resources Corp | 28.82 | 26.14 | 26.62 | 1.14M | -1.53 | | 5.43 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 31.73 | 31.68 | 31.68 | 715 | 0.01 | | 0.02 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 31.33 | 31.18 | 31.19 | 736 | 0.01 | | 0.03 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.89 | 30.89 | 30.89 | 400 | 0.02 | | 0.05 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 30.70 | 30.68 | 30.70 | 200 | 0.01 | | 0.03 | |
| PRAA | Pra Group Inc | 16.68 | 14.75 | 14.85 | 284.5K | -0.30 | | 1.98 | |
| PRAX | Praxis Precision Medicines Inc | 344.3 | 314.1 | 320.9 | 190.7K | -22.1 | | 6.44 | |
| PRCH | Porch Group Inc | 10.505 | 9.690 | 9.970 | 1.55M | 0.130 | | 1.32 | |
| PRCT | Procept Biorobotics Corp | 26.77 | 24.85 | 26.02 | 971.4K | -0.11 | | 0.42 | |
| PRDO | Perdoceo Education Corp | 34.99 | 34.10 | 34.65 | 480.3K | 0.66 | | 1.94 | |
| PRE | Prenetics Global Limited Class A | 16.62 | 14.39 | 14.44 | 301.5K | -1.07 | | 6.85 | |
| PRENW | Prenetics Global Limited WT | 0.0178 | 0.0178 | 0.0178 | 1.4K | -0.0001 | | 0.56 | |
| PRFX | Painreform Ltd | 1.590 | 1.490 | 1.520 | 11.3K | -0.050 | | 3.16 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 50.06 | 49.43 | 49.65 | 45.7K | -0.06 | | 0.11 | |
| PRGS | Progress Software | 29.34 | 27.59 | 29.23 | 385.1K | 1.38 | | 4.96 | |
| PRHI | Presurance Holdings Inc | 0.6800 | 0.6202 | 0.6548 | 4.5K | -0.0490 | | 7.31 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.44 | 17.44 | 17.44 | 100 | -0.14 | | 0.80 | |
| PRLD | Prelude Therapeutics Inc | 4.750 | 4.260 | 4.340 | 359.3K | -0.140 | | 3.13 | |
| PRME | Prime Medicine Inc | 3.100 | 2.750 | 2.815 | 3.19M | -0.120 | | 4.10 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 26.14 | 25.95 | 26.12 | 7.2K | -0.02 | | 0.07 | |
| PRN | DWA Industrials Momentum Invesco ETF | 241.0 | 229.9 | 232.0 | 29.9K | -8.1 | | 3.39 | |
| PROF | Profound Medical Corp | 7.040 | 6.720 | 6.800 | 41.4K | -0.080 | | 1.15 | |
| PROK | Prokidney Corp | 1.710 | 1.580 | 1.605 | 865.8K | -0.050 | | 3.01 | |
| PROP | Prairie Operating CO | 0.9128 | 0.7740 | 0.8566 | 2.45M | 0.0004 | | 0.05 | |
| PROV | Provident Financial | 17.15 | 17.06 | 17.10 | 1.5K | -0.04 | | 0.24 | |
| PRPH | Prophase Labs Inc | 0.1199 | 0.1041 | 0.1100 | 10.2K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.4406 | 0.4050 | 0.4105 | 303.2K | -0.0076 | | 1.79 | |
| PRPO | Precipio Inc | 26.70 | 24.73 | 24.95 | 15.6K | -1.10 | | 4.21 | |
| PRQR | Proqr Therapeutics | 1.660 | 1.490 | 1.510 | 468.8K | -0.080 | | 5.03 | |
| PRSO | Peraso Inc | 1.0400 | 0.9400 | 0.9996 | 1.05M | 0.0235 | | 2.41 | |
| PRTA | Prothena Corp | 10.090 | 9.530 | 9.575 | 342.9K | -0.170 | | 1.74 | |
| PRTC | Puretech Health Plc ADR | 17.60 | 16.73 | 16.73 | 1.8K | -0.66 | | 3.79 | |
| PRTH | Priority Techno Holdings Inc | 6.070 | 5.800 | 5.950 | 129.7K | 0.100 | | 1.71 | |
| PRTS | U.S. Auto Parts Netw | 0.7000 | 0.6600 | 0.6619 | 583.8K | -0.0218 | | 3.19 | |
| PRVA | Privia Health Group Inc | 23.83 | 22.80 | 23.69 | 285.8K | 0.74 | | 3.22 | |
| PRZO | Parazero Technologies Ltd | 0.5427 | 0.4870 | 0.4930 | 668.7K | -0.0339 | | 6.38 | |
| PSC | Resources Prospect Ltd | 63.50 | 62.65 | 63.13 | 64.1K | -0.03 | | 0.05 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.68 | 32.33 | 32.59 | 3.6K | 0.26 | | 0.79 | |
| PSCD | S&P Smallcap Consumer Discretionary | 101.1 | 101.1 | 101.1 | 100 | 0.4 | | 0.37 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 64.05 | 61.87 | 63.79 | 41.8K | 1.56 | | 2.51 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 61.12 | 60.15 | 61.12 | 2.3K | 0.83 | | 1.37 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 44.84 | 44.29 | 44.54 | 4.9K | 0.23 | | 0.51 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 166.0 | 165.0 | 165.2 | 550 | 0.0 | | 0.01 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 101.5 | 100.7 | 100.7 | 694 | -1.5 | | 1.48 | |
| PSCT | S&P Smallcap Information Technology | 79.22 | 76.45 | 77.43 | 33.7K | -1.21 | | 1.54 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 63.96 | 63.27 | 63.67 | 8.3K | 0.45 | | 0.71 | |
| PSEC | Prospect Capital Corp | 2.220 | 2.155 | 2.200 | 4.57M | 0.010 | | 0.46 | |
| PSET | Principal Price Setters ETF | 74.88 | 74.53 | 74.88 | 1.5K | 0.41 | | 0.54 | |
| PSHG | Performance Shipping Inc | 1.745 | 1.700 | 1.735 | 20.0K | 0.020 | | 1.17 | |
| PSIG | PS International Group Ltd | 7.600 | 7.180 | 7.420 | 2.25M | 0.150 | | 2.07 | |
| PSIX | Power Solutions International | 42.11 | 37.89 | 38.92 | 757.1K | 0.18 | | 0.46 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.005 | 9.760 | 9.830 | 5.17M | -0.070 | | 0.71 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.7 | 111.4 | 112.7 | 226 | 1.2 | | 1.08 | |
| PSMT | Pricesmart Inc | 163.5 | 158.1 | 163.0 | 72.1K | 3.6 | | 2.29 | |
| PSNL | Personalis Inc | 7.330 | 6.210 | 6.720 | 1.82M | 0.360 | | 5.66 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 21.97 | 20.58 | 21.89 | 28.0K | 0.05 | | 0.23 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.400 | 3.000 | 3.195 | 1.5K | 0.050 | | 1.59 | |
| PSTR | Peakshares Sector Rotation ETF | 30.41 | 30.20 | 30.21 | 6.3K | 0.03 | | 0.10 | |
| PSTV | Plus Therapeutics Inc | 6.030 | 5.150 | 5.830 | 220.0K | 0.590 | | 11.24 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 36.75 | 35.88 | 36.75 | 2.3K | 1.07 | | 2.99 | |
| PTACU | Porch Group Inc U | 9.970 | 9.930 | 9.950 | 348.4K | 0.020 | | 0.20 | |
| PTC | Ptc Inc | 145.0 | 140.8 | 144.0 | 418.9K | 2.2 | | 1.52 | |
| PTCT | Ptc Therapeutics | 72.13 | 69.81 | 70.14 | 458.5K | -1.32 | | 1.85 | |
| PTEN | Patterson-Uti Energy | 13.08 | 12.29 | 12.84 | 7.07M | 0.43 | | 3.46 | |
| PTF | DWA Technology Momentum Invesco ETF | 121.0 | 112.6 | 114.8 | 90.9K | -4.9 | | 4.06 | |
| PTGX | Protagonist Therapeutics Inc | 104.2 | 100.6 | 100.7 | 182.9K | -1.4 | | 1.41 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 51.30 | 49.89 | 49.89 | 8.1K | -1.22 | | 2.39 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 13.48 | 12.60 | 13.32 | 3.23M | 0.22 | | 1.68 | |
| PTIX | Protagenic Therapeutics | 0.6499 | 0.4899 | 0.6499 | 400 | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0036 | 0.0035 | 0.0035 | 52.3K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 5.275 | 4.690 | 5.210 | 7.7K | -0.220 | | 4.37 | |
| PTLO | | 4.060 | 3.930 | 3.940 | 1.39M | -0.050 | | 1.26 | |
| PTNQ | Pacer Trendpilot 100 ETF | 85.70 | 84.33 | 85.06 | 24.7K | -0.45 | | 0.53 | |
| PTON | Peloton Interactive Inc | 5.440 | 5.240 | 5.300 | 8.4M | 0.010 | | 0.19 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.910 | 9.900 | 9.910 | 5.1K | 0.010 | | 0.10 | |
| PTORU | Praetorian Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.3000 | 0.2801 | 0.2950 | 6.9K | -0.0150 | | 4.84 | |
| PTRN | Pattern Group Inc Series A | 17.78 | 16.48 | 17.57 | 2.0M | 1.06 | | 6.42 | |
| PUBM | Pubmatic Inc Cl A | 10.015 | 9.640 | 9.900 | 462.6K | 0.190 | | 1.95 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.34 | 45.74 | 45.96 | 3.7K | 0.10 | | 0.21 | |
| PULM | Pulmatrix Inc | 1.270 | 1.220 | 1.250 | 22.8K | 0.010 | | 0.80 | |
| PURR | Hyperliquid Strategies Inc | 7.250 | 6.715 | 6.920 | 7.14M | -0.060 | | 0.86 | |
| PUSA | Aureus Greenway Holdings Inc | 4.665 | 4.180 | 4.330 | 618.4K | 0.000 | | 0.00 | |
| PVLA | Palvella Therapeutics Inc | 114.9 | 103.6 | 105.0 | 153.8K | -9.2 | | 8.04 | |
| PWP | Perella Weinberg Partners | 18.51 | 17.93 | 17.99 | 721.2K | -0.36 | | 1.96 | |
| PWRD | Tcw Transform Systems ETF | 112.5 | 108.0 | 109.6 | 66.9K | -2.7 | | 2.43 | |
| PXI | DWA Energy Momentum Invesco ETF | 61.74 | 60.45 | 61.71 | 9.0K | 0.93 | | 1.53 | |
| PXLW | Pixelworks Inc | 6.780 | 5.722 | 6.150 | 192.0K | -0.740 | | 10.83 | |
| PXS | Pyxis Tankers | 4.440 | 4.250 | 4.360 | 54.8K | -0.010 | | 0.23 | |
| PY | Principal Shareholders Yield ETF | 53.91 | 53.52 | 53.90 | 11.3K | 0.43 | | 0.81 | |
| PYPD | Polypid Ltd | 4.760 | 4.560 | 4.700 | 281.0K | 0.270 | | 6.05 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.742 | 5.460 | 5.530 | 561.6K | 0.000 | | 0.00 | |
| PYPL | Paypal Holdings | 45.24 | 44.00 | 44.38 | 6.0M | -0.03 | | 0.06 | |
| PYXS | Pyxis Oncology Inc | 2.300 | 2.010 | 2.030 | 394.1K | -0.260 | | 11.40 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 124.9 | 123.6 | 123.6 | 1.9K | -1.9 | | 1.48 | |
| PZZA | | 34.53 | 32.10 | 32.99 | 1.12M | -1.74 | | 5.01 | |