| PAA | Plains All American Pipeline LP | 20.24 | 19.75 | 20.15 | 2.33M | 0.37 | | 1.87 | |
| PAACU | Proficient Alpha Acquisition Corp Unit | 10.000 | 9.980 | 9.980 | 536.6K | -0.150 | | 1.48 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 69.13 | 68.82 | 68.92 | 13.2K | 0.13 | | 0.19 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 69.37 | 68.84 | 68.95 | 21.0K | 0.02 | | 0.03 | |
| PACB | Pacific Biosciences | 2.000 | 1.650 | 1.710 | 9.1M | -0.130 | | 7.07 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.10 | 10.10 | 10.10 | 50.0K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.23 | 10.23 | 10.23 | 150 | 0.02 | | 0.20 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2550 | 0.2550 | 0.2550 | 260 | -0.0050 | | 1.92 | |
| PAGP | Plains Gp Holdings LP | 21.61 | 20.93 | 21.60 | 2.24M | 0.37 | | 1.74 | |
| PAHC | Phibro Anl Htlh A | 52.64 | 51.40 | 52.34 | 69.3K | 1.00 | | 1.94 | |
| PAL | Proficient Auto Logistics Inc | 7.370 | 6.870 | 7.055 | 298.6K | -0.125 | | 1.74 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 25.89 | 25.89 | 25.89 | 100 | -0.66 | | 2.49 | |
| PALI | Palisade Bio Inc | 1.840 | 1.720 | 1.730 | 2.6M | -0.010 | | 0.57 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 14.78 | 14.06 | 14.25 | 92.7K | 0.72 | | 5.32 | |
| PAMT | Pamt Corp | 12.07 | 11.52 | 11.88 | 3.6K | -0.05 | | 0.42 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 9.025 | 8.620 | 8.735 | 81.8K | 0.425 | | 5.12 | |
| PANL | Pangaea Logistics So | 8.610 | 8.188 | 8.480 | 608.0K | 0.030 | | 0.36 | |
| PANW | Palo Alto Networks Inc | 170.5 | 163.1 | 167.0 | 12.57M | 4.1 | | 2.54 | |
| PARK | Park Dental Partners Inc | 19.50 | 18.57 | 19.27 | 6.6K | 0.78 | | 4.24 | |
| PASG | Passage Bio Inc | 9.315 | 8.640 | 9.216 | 3.4K | 0.080 | | 0.92 | |
| PASW | Ping An Biomedical CO Ltd | 0.2713 | 0.2232 | 0.2320 | 5.54M | 0.0135 | | 6.18 | |
| PATK | Patrick Inds Inc | 144.3 | 140.0 | 143.2 | 140.7K | 1.8 | | 1.25 | |
| PATN | Patent Leaders ETF | 31.37 | 30.86 | 31.12 | 44.0K | 0.37 | | 1.20 | |
| PAVM | Pavmed Inc | 10.56 | 9.21 | 10.40 | 54.8K | 0.17 | | 1.65 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.380 | 1.304 | 1.310 | 24.4K | -0.010 | | 0.76 | |
| PAX | Patria Investments Ltd Cl A | 14.36 | 13.62 | 13.92 | 621.5K | 0.00 | | 0.00 | |
| PAYO | Payoneer Global Inc | 5.495 | 5.210 | 5.395 | 3.17M | 0.015 | | 0.28 | |
| PAYS | Paysign Inc | 3.505 | 3.340 | 3.390 | 295.6K | 0.070 | | 2.11 | |
| PAYX | Paychex Inc | 94.76 | 92.28 | 94.38 | 4.77M | 1.91 | | 2.07 | |
| PBEU | Portfolio European Banks Index ETF | 29.26 | 29.06 | 29.08 | 19.8K | -0.74 | | 2.48 | |
| PBFS | Pioneer Bancorp Inc | 14.96 | 14.86 | 14.88 | 1.6K | -0.07 | | 0.48 | |
| PBHC | Pathfinder Bcp MD | 13.75 | 13.60 | 13.60 | 4.6K | -0.07 | | 0.54 | |
| PBM | Psyence Biomedical Ltd | 3.100 | 2.790 | 3.090 | 120.7K | 0.280 | | 9.96 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0190 | 0.0190 | 0.0190 | 5.4K | 0.0010 | | 5.56 | |
| PBOG | Integrated Oil and Gas and Exploration | 29.79 | 29.57 | 29.74 | 17.3K | 0.13 | | 0.44 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.79 | 28.63 | 28.68 | 226.4K | 0.02 | | 0.07 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 25.58 | 25.07 | 25.58 | 901 | -0.30 | | 1.16 | |
| PBYI | Puma Biotechnology | 6.990 | 6.700 | 6.820 | 301.4K | 0.020 | | 0.29 | |
| PCAP | Procap Acquisition Corp Cl A | 10.18 | 10.17 | 10.17 | 27.3K | 0.00 | | 0.00 | |
| PCAPU | Procap Acquisition Corp | 10.28 | 10.27 | 10.27 | 444 | -0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.3189 | 0.3101 | 0.3189 | 700 | -0.0210 | | 6.18 | |
| PCAR | Paccar Inc | 127.6 | 124.3 | 127.0 | 1.59M | 2.2 | | 1.73 | |
| PCB | Pcb Bancorp | 22.95 | 22.36 | 22.84 | 6.6K | -0.05 | | 0.22 | |
| PCH | Potlatch Corp | 42.87 | 40.41 | 41.75 | 1.99M | 0.02 | | 0.05 | |
| PCLA | Picocela Inc ADR | 5.420 | 5.045 | 5.045 | 5.1K | -0.160 | | 3.07 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.58 | 50.30 | 50.46 | 20.4K | 0.08 | | 0.15 | |
| PCRX | Pacira Pharm Inc | 22.45 | 21.45 | 21.77 | 421.1K | 0.32 | | 1.49 | |
| PCSA | Processa Pharmaceuticals Inc | 2.305 | 2.122 | 2.200 | 49.9K | -0.070 | | 3.06 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 14.31 | 13.90 | 13.92 | 12.8K | -0.16 | | 1.14 | |
| PCT | Purecycle Technologies Inc | 9.040 | 8.660 | 8.690 | 2.54M | -0.030 | | 0.34 | |
| PCTTW | Purecycle Technologies Inc WT | 0.3854 | 0.3200 | 0.3500 | 18.6K | -0.1036 | | 22.84 | |
| PCTY | Paylocity Holdings Corp | 108.3 | 103.7 | 107.1 | 994.5K | 2.9 | | 2.81 | |
| PCVX | Vaxcyte Inc | 56.69 | 54.03 | 54.16 | 325.6K | -0.85 | | 1.55 | |
| PCYO | Pure Cycle Corp | 11.41 | 10.80 | 11.19 | 95.3K | 0.42 | | 3.90 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.53 | 34.32 | 34.38 | 17.5K | -0.17 | | 0.49 | |
| PDBC | Optimum Yield Diversified Commodity | 14.23 | 14.10 | 14.17 | 6.09M | 0.01 | | 0.07 | |
| PDC | Earlyworks Ltd ADR | 5.340 | 4.700 | 5.295 | 64.4K | 0.240 | | 4.84 | |
| PDD | Pdd Holdings Inc | 101.2 | 98.7 | 100.3 | 6.44M | 0.1 | | 0.06 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 21.76 | 20.93 | 21.43 | 38.8K | -0.01 | | 0.05 | |
| PDEX | Pro-Dex Inc | 40.00 | 38.50 | 39.45 | 7.0K | 1.39 | | 3.65 | |
| PDFS | Pdf Solutions Inc | 35.13 | 32.02 | 33.69 | 499.6K | 1.58 | | 4.92 | |
| PDLB | Ponce Financial Group Inc | 16.82 | 16.50 | 16.55 | 20.7K | -0.06 | | 0.36 | |
| PDP | DWA Momentum Invesco ETF | 127.4 | 124.7 | 126.7 | 37.1K | 1.8 | | 1.46 | |
| PDSB | Pds Biotechnology Corp | 0.7495 | 0.6800 | 0.7066 | 372.3K | 0.0207 | | 3.04 | |
| PDYN | Palladyne AI Corp | 6.790 | 6.230 | 6.720 | 1.73M | 0.460 | | 7.35 | |
| PDYNW | Palladyne AI Corp WT | 0.0979 | 0.0800 | 0.0900 | 37.5K | 0.0097 | | 12.08 | |
| PEBK | Peoples Bancorp NC | 39.48 | 38.68 | 39.25 | 23.5K | 0.72 | | 1.87 | |
| PEBO | Peoples Bancorp Inc | 33.60 | 32.73 | 33.56 | 70.5K | 0.34 | | 1.02 | |
| PECO | Phillips Edison & Company Inc | 38.53 | 37.86 | 38.21 | 705.9K | 0.35 | | 0.92 | |
| PEGA | Pegasystems Inc | 44.14 | 40.44 | 43.85 | 2.66M | 3.26 | | 8.03 | |
| PELI | Pelican Acquisition Corp | 10.46 | 10.29 | 10.35 | 209.6K | 0.04 | | 0.39 | |
| PELIR | Pelican Acquisition Corporation Right | 0.7000 | 0.5956 | 0.6500 | 39.1K | 0.0274 | | 4.40 | |
| PELIU | Pelican Acquisition Corp | 11.01 | 11.00 | 11.00 | 300 | -0.02 | | 0.18 | |
| PENG | Penguin Solutions Inc | 19.55 | 18.49 | 19.37 | 768.4K | 0.66 | | 3.53 | |
| PENN | Penn Entertainment Inc | 12.35 | 11.66 | 11.76 | 5.53M | -0.65 | | 5.24 | |
| PEP | Pepsico Inc | 167.9 | 165.0 | 165.9 | 9.29M | -1.3 | | 0.75 | |
| PEPG | Pepgen Inc | 6.950 | 6.360 | 6.435 | 323.6K | -0.350 | | 5.15 | |
| PEPS | Parametric Equity Plus ETF | 29.42 | 29.42 | 29.42 | 306 | -0.04 | | 0.14 | |
| PERI | Perion Network Ltd | 8.730 | 8.300 | 8.550 | 190.1K | 0.160 | | 1.91 | |
| PESI | Perma-Fix Envir | 15.10 | 14.63 | 14.90 | 50.4K | -0.01 | | 0.07 | |
| PETS | Petmed Express Inc | 3.225 | 2.940 | 3.180 | 186.8K | 0.250 | | 8.53 | |
| PETZ | Tdh Holdings Inc | 1.060 | 1.060 | 1.060 | 276 | 0.020 | | 1.91 | |
| PEY | High Yield Equity Dividend Achievers | 22.13 | 21.93 | 22.09 | 132.4K | 0.09 | | 0.41 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 104.9 | 104.9 | 103.4 | 0 | 1.5 | | 1.43 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.270 | 2.160 | 2.170 | 2.4K | -0.070 | | 3.13 | |
| PFBC | Preferred Bank LA | 91.13 | 89.15 | 91.01 | 16.3K | 1.25 | | 1.39 | |
| PFF | US Preferred Stock Ishares ETF | 31.70 | 31.47 | 31.69 | 2.6M | 0.21 | | 0.67 | |
| PFG | Principal Financial Group Inc | 91.06 | 89.24 | 90.38 | 680.1K | -0.12 | | 0.13 | |
| PFI | DWA Financial Momentum Invesco ETF | 55.60 | 55.60 | 55.60 | 100 | 0.45 | | 0.81 | |
| PFIS | Peoples Finl Svcs Company | 57.20 | 56.24 | 56.88 | 4.4K | 0.27 | | 0.48 | |
| PFM | Dividend Achievers Invesco ETF | 54.13 | 53.68 | 53.82 | 12.6K | 0.21 | | 0.39 | |
| PFOE | Pathfinder Focused Opportunities ETF | 24.39 | 24.20 | 24.22 | 5.4K | -0.02 | | 0.07 | |
| PFSA | Profusa Inc | 2.900 | 1.880 | 2.010 | 557.0K | -1.010 | | 33.44 | |
| PFX | Phenixfin Corp Pr | 42.78 | 42.78 | 42.78 | 500 | -0.82 | | 1.87 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.80 | 23.80 | 23.80 | 200 | 0.01 | | 0.04 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.45 | 10.42 | 10.45 | 150.8K | 0.02 | | 0.14 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.2000 | 0.2000 | 200 | 0.0000 | | 0.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.59 | 10.59 | 10.59 | 100 | 0.04 | | 0.38 | |
| PGC | Peapack Gladstone FI | 34.11 | 33.01 | 33.95 | 27.6K | 0.28 | | 0.83 | |
| PGEN | Precigen Inc | 4.950 | 4.680 | 4.930 | 2.41M | 0.190 | | 4.01 | |
| PGJ | Golden Dragon China Invesco ETF | 29.20 | 28.44 | 29.00 | 35.3K | -0.06 | | 0.19 | |
| PGNY | Progyny Inc | 21.38 | 20.61 | 20.69 | 2.18M | -0.29 | | 1.38 | |
| PGY | Pagaya Technologies Ltd Cl A | 12.93 | 12.32 | 12.43 | 3.71M | 0.03 | | 0.24 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.2000 | 0.1500 | 0.1900 | 64.0K | 0.0339 | | 21.72 | |
| PHAR | Pharming Group N.V. ADR | 15.75 | 15.32 | 15.32 | 10.0K | 0.12 | | 0.78 | |
| PHAT | Phathom Pharmaceuticals Inc | 12.50 | 11.80 | 12.03 | 460.7K | 0.00 | | 0.00 | |
| PHIO | Phio Pharmaceuticals Corp | 1.880 | 1.217 | 1.650 | 24.0M | 0.430 | | 35.25 | |
| PHO | Water Resources Invesco ETF | 73.05 | 71.88 | 72.58 | 67.0K | 0.44 | | 0.61 | |
| PHOE | Phoenix Asia Holdings Limited | 12.82 | 10.36 | 10.64 | 244.5K | -1.24 | | 10.44 | |
| PHUN | Phunware Inc | 1.870 | 1.770 | 1.820 | 54.4K | 0.030 | | 1.68 | |
| PHVS | Pharvaris N.V. | 27.59 | 26.05 | 26.38 | 35.2K | -0.15 | | 0.56 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 122.1 | 108.8 | 121.0 | 1.07M | 10.6 | | 9.63 | |
| PICS | Pics N.V. | 15.49 | 13.00 | 13.81 | 809.3K | -0.69 | | 4.76 | |
| PID | Intl Dividend Achievers Invesco ETF | 23.61 | 23.30 | 23.55 | 47.9K | 0.28 | | 1.18 | |
| PIE | DWA Emerging Markets Momentum Invesco | 27.06 | 26.39 | 26.74 | 148.6K | 0.08 | | 0.30 | |
| PIII | P3 Health Partners Inc | 2.280 | 1.966 | 2.280 | 4.9K | 0.130 | | 6.47 | |
| PIIIW | P3 Health Partners Inc WT | 0.0071 | 0.0059 | 0.0071 | 3.4K | -0.0002 | | 2.74 | |
| PIO | Global Water Invesco ETF | 48.00 | 47.34 | 48.00 | 6.9K | 0.40 | | 0.84 | |
| PIZ | DWA Developed Markets Momentum Invesco | 53.72 | 52.87 | 53.60 | 1.02M | 0.10 | | 0.19 | |
| PKBK | Parke Bancorp Inc | 28.66 | 28.09 | 28.47 | 70.4K | 0.04 | | 0.14 | |
| PKOH | Park Ohio Holdings Corp | 28.50 | 27.76 | 27.88 | 9.5K | 0.20 | | 0.72 | |
| PKW | Buyback Achievers Invesco ETF | 138.2 | 136.6 | 138.0 | 34.6K | 1.1 | | 0.77 | |
| PLAB | Photronics Inc | 39.04 | 36.53 | 38.80 | 1.22M | 1.50 | | 4.02 | |
| PLAY | | 15.73 | 14.82 | 14.85 | 1.76M | -0.64 | | 4.10 | |
| PLBC | Plumas Bancorp | 52.99 | 52.30 | 52.48 | 4.8K | 0.03 | | 0.06 | |
| PLBL | Polibeli Group Ltd Cl A | 9.299 | 9.299 | 9.299 | 6.6K | 0.499 | | 5.67 | |
| PLBY | Playboy Inc | 2.330 | 1.960 | 1.990 | 1.45M | -0.320 | | 13.85 | |
| PLCE | | 4.080 | 3.840 | 4.010 | 517.5K | 0.030 | | 0.75 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.51 | 10.49 | 10.49 | 9.4K | -0.01 | | 0.10 | |
| PLMKU | Plum Acquisition Corp. IV | 10.73 | 10.73 | 10.73 | 100 | 0.16 | | 1.51 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.4899 | 0.3979 | 0.4899 | 700 | 0.0559 | | 12.88 | |
| PLMR | Palomar Holdings Inc | 136.6 | 126.9 | 132.1 | 218.1K | 5.1 | | 4.01 | |
| PLPC | Preformed Line Prd | 280.8 | 268.5 | 279.7 | 34.2K | 7.5 | | 2.77 | |
| PLRX | Pliant Therapeutics Inc | 1.170 | 1.110 | 1.110 | 862.7K | -0.020 | | 1.77 | |
| PLRZ | Polyrizon Ltd | 14.49 | 12.78 | 13.85 | 63.0K | -0.14 | | 1.00 | |
| PLSE | Pulse Biosciences CS | 24.87 | 22.98 | 23.01 | 309.3K | -0.39 | | 1.67 | |
| PLSM | Pulsenmore Ltd | 6.130 | 5.570 | 5.600 | 7.4K | 0.000 | | 0.00 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 12.75 | 12.36 | 12.36 | 8.3K | -0.34 | | 2.67 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.940 | 8.455 | 8.590 | 49.49M | -0.140 | | 1.60 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 13.77 | 12.35 | 13.39 | 299.0K | 0.44 | | 3.40 | |
| PLTK | Playtika Holding Corp | 3.475 | 3.270 | 3.290 | 1.81M | -0.020 | | 0.60 | |
| PLTR | Palantir Technologies Inc Cl A | 133.6 | 126.2 | 131.4 | 49.29M | 2.3 | | 1.77 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 38.84 | 34.74 | 37.62 | 2.84M | 1.18 | | 3.24 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 42.83 | 38.21 | 39.56 | 1.9M | -1.41 | | 3.44 | |
| PLUG | Plug Power Inc | 1.940 | 1.820 | 1.890 | 84.22M | 0.070 | | 3.85 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 9.530 | 8.870 | 9.460 | 3.0K | 0.688 | | 7.93 | |
| PLUR | Pluri Inc | 3.690 | 3.160 | 3.560 | 3.8K | 0.010 | | 0.28 | |
| PLUS | Eplus Inc | 84.96 | 80.69 | 83.84 | 72.6K | 1.79 | | 2.18 | |
| PLUT | Plutus Financial Group Limited | 3.080 | 3.080 | 3.100 | 0 | 0.000 | | 0.00 | |
| PLXS | Plexus Corp | 205.9 | 198.6 | 201.6 | 127.6K | 2.2 | | 1.11 | |
| PLYX | Polaryx Therapeutics Inc | 2.730 | 2.201 | 2.410 | 238.5K | -0.510 | | 17.47 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 13.38 | 12.92 | 13.24 | 9.6K | -0.15 | | 1.09 | |
| PMAX | Powell Max Limited Cl A | 2.503 | 2.300 | 2.412 | 4.8K | 0.102 | | 4.42 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.50 | 50.42 | 50.48 | 33.0K | 0.13 | | 0.25 | |
| PMCB | Pharmacyte Biotech Inc | 0.7005 | 0.6501 | 0.6806 | 71.9K | 0.0191 | | 2.89 | |
| PMEC | Primech Holdings Ltd | 0.7911 | 0.7300 | 0.7791 | 4.9K | 0.0393 | | 5.31 | |
| PMN | Promis Neurosciences Inc | 15.35 | 14.99 | 15.25 | 17.7K | 0.29 | | 1.94 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.43 | 10.31 | 10.35 | 3.2K | 0.02 | | 0.19 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.60 | 10.60 | 10.60 | 211 | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8000 | 0.8000 | 0.8000 | 100 | 0.0000 | | 0.00 | |
| PMTS | CPI Card Group | 11.71 | 11.19 | 11.52 | 54.4K | 0.09 | | 0.80 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.140 | 1.090 | 1.110 | 94.4K | 0.030 | | 2.78 | |
| PN | Skycorp Solar Group Limited | 0.5099 | 0.4321 | 0.4351 | 22.6K | 0.0001 | | 0.02 | |
| PNBK | Patriot Natl Bncp | 1.430 | 1.330 | 1.370 | 254.0K | -0.050 | | 3.52 | |
| PNFP | Pinnacle Finl Ptnrs | 96.78 | 93.46 | 96.13 | 1.41M | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 46.21 | 45.67 | 45.90 | 45.8K | -0.03 | | 0.06 | |
| PNRG | Primeenergy Corp | 179.6 | 171.9 | 171.9 | 4.4K | -3.4 | | 1.93 | |
| PNTG | The Pennant Group Inc | 32.44 | 31.01 | 32.00 | 76.8K | 0.81 | | 2.60 | |
| POCI | Precision Optics Corp Inc | 5.010 | 4.560 | 4.760 | 14.0K | -0.290 | | 5.74 | |
| PODC | Podcastone Inc | 3.070 | 2.520 | 2.860 | 386.5K | 0.180 | | 6.72 | |
| PODD | Insulet Corp | 249.7 | 241.6 | 242.7 | 467.1K | 1.9 | | 0.80 | |
| POET | Poet Technologies Inc | 5.845 | 5.500 | 5.580 | 5.41M | -0.070 | | 1.24 | |
| POLA | Polar Power Inc | 1.570 | 1.400 | 1.470 | 60.0K | 0.090 | | 6.43 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.59 | 10.59 | 10.59 | 18.0K | -0.01 | | 0.09 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2300 | 0.2000 | 0.2001 | 5.5K | -0.0007 | | 0.35 | |
| POM | Pomdoctor Ltd | 0.2650 | 0.2300 | 0.2546 | 644.5K | 0.0182 | | 7.70 | |
| PONY | Pony AI Inc ADR | 14.44 | 13.87 | 14.07 | 2.47M | -0.23 | | 1.61 | |
| POOL | Pool Corp | 272.5 | 265.2 | 265.8 | 358.2K | -3.7 | | 1.38 | |
| POWI | Power Integratn | 47.64 | 45.89 | 47.24 | 192.0K | 0.52 | | 1.11 | |
| POWL | Powell Inds Inc | 604.0 | 576.2 | 583.7 | 96.7K | -7.8 | | 1.32 | |
| POWW | Outdoor Holding Company | 1.939 | 1.860 | 1.890 | 230.8K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 24.33 | 24.24 | 24.31 | 2.0K | 0.03 | | 0.10 | |
| PPBT | Purple Biotech Ltd ADR | 0.5879 | 0.5764 | 0.5790 | 31.6K | 0.0026 | | 0.45 | |
| PPC | | 43.78 | 41.88 | 43.31 | 577.6K | 1.67 | | 4.01 | |
| PPCB | Propanc Biopharma Inc | 0.2356 | 0.2130 | 0.2130 | 1.23M | -0.0180 | | 7.79 | |
| PPH | Vaneck Pharmaceutical ETF | 112.0 | 110.6 | 111.2 | 396.5K | 0.9 | | 0.81 | |
| PPHC | Public Policy Holding Company Inc | 12.60 | 11.85 | 12.32 | 110.4K | 0.12 | | 0.98 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.14 | 20.65 | 21.05 | 41.3K | 0.32 | | 1.56 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.93 | 31.44 | 32.11 | 35.8K | 0.38 | | 1.19 | |
| PPSI | Pioneer Power Solutions | 4.200 | 3.895 | 4.100 | 83.6K | 0.160 | | 4.06 | |
| PPTA | Perpetua Resources Corp | 29.33 | 27.54 | 28.86 | 1.14M | 1.29 | | 4.68 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.78 | 28.78 | 28.78 | 49.2K | 0.03 | | 0.11 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.94 | 28.81 | 28.94 | 48.7K | 0.01 | | 0.02 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.89 | 28.81 | 28.89 | 50.1K | 0.05 | | 0.18 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.38 | 28.34 | 28.38 | 50.3K | 0.06 | | 0.21 | |
| PRAA | Pra Group Inc | 10.94 | 10.49 | 10.86 | 304.7K | 0.16 | | 1.50 | |
| PRAX | Praxis Precision Medicines Inc | 333.5 | 315.4 | 317.3 | 332.3K | -15.7 | | 4.71 | |
| PRCH | Porch Group Inc | 8.650 | 8.000 | 8.355 | 1.59M | -0.180 | | 2.11 | |
| PRCT | Procept Biorobotics Corp | 28.86 | 27.56 | 27.80 | 462.0K | -0.30 | | 1.07 | |
| PRDO | Perdoceo Education Corp | 31.66 | 30.23 | 31.43 | 203.6K | 0.96 | | 3.15 | |
| PRE | Prenetics Global Limited Class A | 22.33 | 21.32 | 21.87 | 77.6K | 1.01 | | 4.82 | |
| PRENW | Prenetics Global Limited WT | 0.0244 | 0.0244 | 0.0244 | 200 | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 3.200 | 2.810 | 2.960 | 72.0K | 0.050 | | 1.72 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 48.82 | 48.00 | 48.41 | 40.1K | 0.51 | | 1.07 | |
| PRGS | Progress Software | 37.06 | 35.29 | 36.50 | 391.5K | 0.87 | | 2.44 | |
| PRHI | Presurance Holdings Inc | 0.7548 | 0.6500 | 0.7470 | 42.8K | 0.0000 | | 0.00 | |
| PRHIZ | Presurance Holdings Inc Pfd | 18.51 | 18.50 | 18.50 | 1.1K | -0.47 | | 2.48 | |
| PRLD | Prelude Therapeutics Inc | 2.370 | 2.181 | 2.240 | 102.8K | -0.010 | | 0.45 | |
| PRME | Prime Medicine Inc | 3.470 | 3.284 | 3.300 | 1.44M | -0.020 | | 0.60 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 24.49 | 24.20 | 24.44 | 9.1K | 0.13 | | 0.54 | |
| PRN | DWA Industrials Momentum Invesco ETF | 208.2 | 201.4 | 205.7 | 21.4K | 3.8 | | 1.89 | |
| PROF | Profound Medical Corp | 6.780 | 6.230 | 6.590 | 159.5K | 0.370 | | 5.94 | |
| PROK | Prokidney Corp | 2.085 | 1.940 | 1.980 | 365.0K | 0.000 | | 0.00 | |
| PROP | Prairie Operating CO | 1.800 | 1.685 | 1.750 | 817.2K | 0.010 | | 0.57 | |
| PROV | Provident Financial | 16.30 | 16.13 | 16.22 | 5.4K | -0.04 | | 0.25 | |
| PRPH | Prophase Labs Inc | 0.1650 | 0.1530 | 0.1599 | 156.5K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.7099 | 0.6850 | 0.6893 | 371.5K | -0.0014 | | 0.20 | |
| PRPO | Precipio Inc | 23.12 | 22.20 | 23.10 | 1.7K | 0.97 | | 4.33 | |
| PRQR | Proqr Therapeutics | 1.540 | 1.410 | 1.455 | 322.9K | 0.070 | | 5.04 | |
| PRSO | Peraso Inc | 0.9299 | 0.8637 | 0.8910 | 345.4K | 0.0119 | | 1.35 | |
| PRTA | Prothena Corp | 9.240 | 8.750 | 8.970 | 110.2K | 0.110 | | 1.24 | |
| PRTC | Puretech Health Plc ADR | 17.75 | 17.46 | 17.46 | 1.0K | -0.15 | | 0.85 | |
| PRTH | Priority Techno Holdings Inc | 5.585 | 5.310 | 5.390 | 397.0K | 0.080 | | 1.51 | |
| PRTS | U.S. Auto Parts Netw | 0.7269 | 0.6300 | 0.7000 | 907.4K | 0.0549 | | 8.51 | |
| PRVA | Privia Health Group Inc | 22.59 | 21.45 | 22.40 | 263.4K | 0.89 | | 4.14 | |
| PRZO | Parazero Technologies Ltd | 1.070 | 1.020 | 1.050 | 145.7K | 0.010 | | 0.96 | |
| PSC | Resources Prospect Ltd | 60.83 | 59.51 | 60.45 | 97.1K | 0.85 | | 1.43 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 34.71 | 34.19 | 34.71 | 28.4K | 0.30 | | 0.86 | |
| PSCD | S&P Smallcap Consumer Discretionary | 113.9 | 112.8 | 113.9 | 430 | 1.3 | | 1.16 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 53.67 | 52.17 | 53.45 | 47.2K | 1.14 | | 2.18 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.68 | 60.47 | 60.54 | 7.3K | 0.46 | | 0.77 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 42.85 | 41.93 | 42.45 | 11.7K | 0.53 | | 1.27 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 174.8 | 173.0 | 173.0 | 6.7K | 1.7 | | 0.99 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 103.1 | 100.6 | 102.6 | 8.0K | -0.1 | | 0.05 | |
| PSCT | S&P Smallcap Information Technology | 62.86 | 61.42 | 62.48 | 17.8K | 1.24 | | 2.03 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.10 | 57.96 | 59.10 | 12.7K | 1.12 | | 1.93 | |
| PSEC | Prospect Capital Corp | 3.080 | 2.923 | 3.050 | 6.12M | 0.160 | | 5.54 | |
| PSET | Principal Price Setters ETF | 73.80 | 73.19 | 73.19 | 2.6K | 0.28 | | 0.38 | |
| PSHG | Performance Shipping Inc | 2.100 | 2.040 | 2.080 | 15.1K | 0.000 | | 0.00 | |
| PSIG | PS International Group Ltd | 6.290 | 5.100 | 5.620 | 292.9K | 0.580 | | 11.58 | |
| PSIX | Power Solutions International | 106.50 | 92.88 | 98.77 | 1.01M | 6.05 | | 6.53 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.45 | 10.19 | 10.32 | 8.46M | 0.07 | | 0.68 | |
| PSL | DWA Consumer Staples Momentum Invesco | 113.7 | 113.7 | 113.0 | 0 | 0.7 | | 0.65 | |
| PSMT | Pricesmart Inc | 156.0 | 153.5 | 155.5 | 57.1K | 0.7 | | 0.45 | |
| PSNL | Personalis Inc | 8.760 | 8.120 | 8.210 | 713.2K | -0.180 | | 2.15 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 18.99 | 18.00 | 18.44 | 87.0K | 0.52 | | 2.90 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.000 | 2.770 | 3.000 | 2.6K | 0.100 | | 3.45 | |
| PSTR | Peakshares Sector Rotation ETF | 29.51 | 29.43 | 29.43 | 4.2K | 0.13 | | 0.44 | |
| PSTV | Plus Therapeutics Inc | 0.2876 | 0.2600 | 0.2752 | 6.26M | 0.0182 | | 7.08 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 32.66 | 32.66 | 32.66 | 221 | 0.60 | | 1.86 | |
| PTC | Ptc Inc | 157.0 | 151.6 | 156.8 | 869.4K | 6.0 | | 3.97 | |
| PTCT | Ptc Therapeutics | 72.00 | 69.30 | 69.42 | 402.7K | -1.25 | | 1.77 | |
| PTEN | Patterson-Uti Energy | 8.290 | 8.000 | 8.090 | 10.33M | -0.040 | | 0.49 | |
| PTF | DWA Technology Momentum Invesco ETF | 89.83 | 86.18 | 89.07 | 28.3K | 0.46 | | 0.53 | |
| PTGX | Protagonist Therapeutics Inc | 84.06 | 80.59 | 81.49 | 428.4K | -0.44 | | 0.54 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.25 | 48.51 | 48.51 | 4.8K | -0.47 | | 0.97 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 14.17 | 12.70 | 13.74 | 5.11M | 0.44 | | 3.31 | |
| PTIX | Protagenic Therapeutics | 0.4000 | 0.4000 | 0.4000 | 9.0K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0321 | 0.0035 | 0.0321 | 3.7K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 0.1160 | 0.1100 | 0.1160 | 393.5K | 0.0000 | | 0.00 | |
| PTLO | | 5.575 | 5.400 | 5.400 | 1.12M | -0.060 | | 1.10 | |
| PTNQ | Pacer Trendpilot 100 ETF | 77.55 | 76.40 | 76.92 | 19.0K | 0.09 | | 0.12 | |
| PTON | Peloton Interactive Inc | 4.365 | 4.210 | 4.250 | 8.74M | 0.020 | | 0.47 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.000 | 9.980 | 10.000 | 72.0K | 0.020 | | 0.20 | |
| PTRN | Pattern Group Inc Series A | 11.22 | 10.74 | 10.82 | 586.7K | -0.14 | | 1.23 | |
| PUBM | Pubmatic Inc Cl A | 6.605 | 6.370 | 6.540 | 222.7K | 0.140 | | 2.19 | |
| PUI | DWA Utilities Momentum Invesco ETF | 47.88 | 46.82 | 47.76 | 1.5K | 1.05 | | 2.24 | |
| PULM | Pulmatrix Inc | 2.530 | 2.435 | 2.435 | 5.0K | -0.025 | | 1.02 | |
| PURR | Hyperliquid Strategies Inc | 4.730 | 4.208 | 4.320 | 2.76M | 0.060 | | 1.41 | |
| PVLA | Palvella Therapeutics Inc | 86.10 | 81.46 | 81.96 | 119.7K | -0.48 | | 0.59 | |
| PWP | Perella Weinberg Partners | 22.16 | 21.39 | 21.49 | 510.9K | -0.37 | | 1.69 | |
| PWRD | Tcw Transform Systems ETF | 106.9 | 104.9 | 106.0 | 173.1K | 1.7 | | 1.66 | |
| PXI | DWA Energy Momentum Invesco ETF | 53.03 | 51.91 | 52.76 | 1.3K | 1.03 | | 2.00 | |
| PXLW | Pixelworks Inc | 6.080 | 5.640 | 5.730 | 20.8K | -0.020 | | 0.34 | |
| PXS | Pyxis Tankers | 3.520 | 3.360 | 3.420 | 41.8K | 0.010 | | 0.29 | |
| PY | Principal Shareholders Yield ETF | 53.42 | 52.89 | 53.23 | 13.6K | 0.35 | | 0.66 | |
| PYPD | Polypid Ltd | 4.600 | 4.380 | 4.430 | 20.3K | -0.160 | | 3.49 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 4.845 | 4.555 | 4.840 | 984.6K | 0.270 | | 5.91 | |
| PYPL | Paypal Holdings | 40.37 | 39.09 | 40.29 | 25.06M | 1.21 | | 3.10 | |
| PYXS | Pyxis Oncology Inc | 1.385 | 1.300 | 1.300 | 193.8K | -0.050 | | 3.70 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 128.8 | 126.4 | 128.1 | 1.1K | 1.5 | | 1.18 | |
| PZZA | | 32.57 | 31.62 | 31.79 | 1.3M | -0.23 | | 0.72 | |