| PAA | Plains All American Pipeline LP | 24.64 | 24.39 | 24.50 | 1.7M | 0.16 | | 0.66 | |
| PAAC | Proficient Alpha Acquisition Corp | 10.02 | 10.01 | 10.02 | 1.2K | 0.01 | | 0.05 | |
| PAACU | Proem Acquisition Corp I Units | 10.31 | 10.30 | 10.30 | 250 | 0.00 | | 0.00 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.4700 | 0.4700 | 0.4700 | 7.0K | -0.0199 | | 4.06 | |
| PAAI | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.49 | 67.49 | 67.74 | 0 | -0.25 | | 0.36 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 80.59 | 80.33 | 80.37 | 1.0K | -0.19 | | 0.24 | |
| PACB | Pacific Biosciences | 2.370 | 2.010 | 2.110 | 11.5M | -0.230 | | 9.87 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.38 | 10.37 | 10.37 | 2.1K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.44 | 10.40 | 10.43 | 65.6K | 0.05 | | 0.48 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2000 | 0.1300 | 0.1738 | 23.1K | 0.0138 | | 8.63 | |
| PAGP | Plains Gp Holdings LP | 26.87 | 26.60 | 26.76 | 642.5K | 0.14 | | 0.51 | |
| PAHC | Phibro Anl Htlh A | 38.65 | 37.05 | 37.44 | 86.5K | -0.87 | | 2.27 | |
| PAL | Proficient Auto Logistics Inc | 3.670 | 3.520 | 3.565 | 264.9K | -0.030 | | 0.84 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 9.180 | 8.680 | 9.070 | 193.1K | 0.320 | | 3.66 | |
| PALI | Palisade Bio Inc | 1.630 | 1.510 | 1.585 | 1.4M | 0.050 | | 3.25 | |
| PALO | Paloma Acquisition Corp I Cl A | 9.985 | 9.980 | 9.985 | 17.2K | 0.005 | | 0.05 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 900 | 0.05 | | 0.50 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.3001 | 0.2501 | 0.2501 | 9.5K | -0.0699 | | 21.84 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 70.07 | 62.07 | 63.91 | 113.6K | -5.15 | | 7.46 | |
| PAMT | Pamt Corp | 12.98 | 11.78 | 11.90 | 14.8K | -0.92 | | 7.20 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 42.90 | 38.15 | 39.10 | 31.2K | -3.11 | | 7.34 | |
| PANL | Pangaea Logistics So | 8.650 | 8.270 | 8.430 | 139.5K | 0.115 | | 1.38 | |
| PANW | Palo Alto Networks Inc | 424.3 | 397.7 | 403.8 | 2.32M | -15.0 | | 3.57 | |
| PARA | Paramount Global Cl B | 0.6727 | 0.5834 | 0.5901 | 115.4K | -0.0691 | | 10.44 | |
| PARAW | Banzai International Inc WT | 0.0091 | 0.0078 | 0.0091 | 7.4K | -0.0017 | | 15.74 | |
| PARK | Park Dental Partners Inc | 20.30 | 19.67 | 20.26 | 2.8K | 0.01 | | 0.05 | |
| PASG | Passage Bio Inc | 4.530 | 3.600 | 4.350 | 53.6K | 0.860 | | 23.31 | |
| PASW | Ping An Biomedical CO Ltd | 0.1240 | 0.1092 | 0.1229 | 210.5K | 0.0013 | | 1.07 | |
| PATK | Patrick Inds Inc | 64.59 | 63.00 | 64.23 | 180.5K | 0.74 | | 1.17 | |
| PATN | Patent Leaders ETF | 35.18 | 34.98 | 35.05 | 151.5K | -0.44 | | 1.23 | |
| PAVM | Pavmed Inc | 2.800 | 2.700 | 2.700 | 5.6K | -0.100 | | 3.58 | |
| PAVS | Paranovus Entertainment Technology Ltd | 3.870 | 3.420 | 3.450 | 10.4K | -0.190 | | 5.22 | |
| PAX | Patria Investments Ltd Cl A | 11.88 | 11.61 | 11.88 | 712.6K | 0.20 | | 1.71 | |
| PAXGU | | 10.000 | 9.995 | 10.000 | 207.4K | 0.010 | | 0.10 | |
| PAYO | Payoneer Global Inc | 7.150 | 7.130 | 7.130 | 602.9K | -0.020 | | 0.28 | |
| PAYS | Paysign Inc | 15.58 | 14.93 | 15.17 | 452.3K | -0.20 | | 1.30 | |
| PAYX | Paychex Inc | 105.0 | 103.7 | 104.7 | 705.7K | 0.7 | | 0.63 | |
| PBCS | | 25.32 | 25.32 | 24.76 | 0 | 0.56 | | 2.24 | |
| PBEU | Portfolio European Banks Index ETF | 32.47 | 32.28 | 32.38 | 36.9K | 0.08 | | 0.24 | |
| PBFS | Pioneer Bancorp Inc | 17.80 | 17.28 | 17.71 | 3.8K | 0.17 | | 0.98 | |
| PBHC | Pathfinder Bcp MD | 17.03 | 16.71 | 16.71 | 4.9K | -0.25 | | 1.47 | |
| PBK | Powerbank Corporation | 0.2273 | 0.2101 | 0.2147 | 763.4K | -0.0143 | | 6.29 | |
| PBM | Psyence Biomedical Ltd | 5.041 | 4.730 | 4.760 | 19.5K | -0.230 | | 4.63 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0236 | 0.0152 | 0.0236 | 2.2K | 0.0084 | | 55.26 | |
| PBOG | Integrated Oil and Gas and Exploration | 36.60 | 36.38 | 36.56 | 43.3K | 0.49 | | 1.35 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 32.68 | 32.45 | 32.53 | 7.3K | -0.10 | | 0.31 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 68.48 | 66.29 | 66.73 | 1.4K | 0.73 | | 1.10 | |
| PBSC | Pacer Barings Secured Credit Flex ETF | 24.91 | 24.91 | 24.91 | 2.0K | 0.02 | | 0.08 | |
| PBUB | | 24.75 | 24.73 | 24.74 | 1.0K | 0.14 | | 0.55 | |
| PBWN | | 24.25 | 24.25 | 24.99 | 0 | -0.74 | | 2.95 | |
| PBYI | Puma Biotechnology | 10.50 | 10.27 | 10.29 | 152.5K | 0.00 | | 0.00 | |
| PCAP | Procap Acquisition Corp Cl A | 10.41 | 10.40 | 10.40 | 50.2K | -0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.47 | 10.47 | 10.47 | 100 | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3500 | 0.3000 | 0.3088 | 1.7K | 0.0093 | | 3.11 | |
| PCAR | Paccar Inc | 109.7 | 107.9 | 108.1 | 908.8K | 0.1 | | 0.08 | |
| PCB | Pcb Bancorp | 28.15 | 27.38 | 27.99 | 28.7K | 0.25 | | 0.90 | |
| PCLA | Picocela Inc ADR | 6.700 | 6.080 | 6.250 | 19.2K | -0.555 | | 8.39 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 51.53 | 49.69 | 49.90 | 40.2K | 0.06 | | 0.12 | |
| PCRX | Pacira Pharm Inc | 36.35 | 36.32 | 36.35 | 1.62M | 0.04 | | 0.11 | |
| PCSA | Processa Pharmaceuticals Inc | 1.980 | 1.330 | 1.870 | 377.4K | 0.380 | | 25.00 | |
| PCT | Purecycle Technologies Inc | 4.040 | 3.585 | 3.590 | 4.4M | -0.320 | | 8.16 | |
| PCTTU | Purecycle Technologies Inc | 3.980 | 3.980 | 3.980 | 130 | -0.390 | | 8.92 | |
| PCTTW | Purecycle Technologies Inc WT | 0.7215 | 0.5100 | 0.6458 | 514 | 0.0858 | | 15.32 | |
| PCTY | Paylocity Holdings Corp | 158.0 | 154.5 | 156.0 | 239.6K | 2.1 | | 1.34 | |
| PCVX | Vaxcyte Inc | 72.89 | 68.97 | 70.67 | 1.32M | -0.73 | | 1.02 | |
| PCYO | Pure Cycle Corp | 11.32 | 11.08 | 11.26 | 23.6K | 0.14 | | 1.26 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 38.04 | 37.81 | 38.00 | 27.5K | 0.17 | | 0.45 | |
| PDBC | Optimum Yield Diversified Commodity | 19.95 | 19.74 | 19.85 | 3.19M | 0.20 | | 1.02 | |
| PDC | Perpetuals.com Ltd ADR | 3.300 | 3.020 | 3.230 | 6.9K | -0.020 | | 0.62 | |
| PDD | Pdd Holdings Inc | 81.57 | 80.38 | 80.92 | 2.75M | -0.43 | | 0.53 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 11.52 | 11.34 | 11.46 | 22.0K | -0.13 | | 1.09 | |
| PDEX | Pro-Dex Inc | 64.00 | 62.00 | 63.14 | 35.2K | 0.60 | | 0.96 | |
| PDFS | Pdf Solutions Inc | 54.93 | 52.53 | 52.76 | 328.3K | -1.71 | | 3.14 | |
| PDLB | Ponce Financial Group Inc | 20.23 | 20.01 | 20.18 | 44.5K | 0.10 | | 0.50 | |
| PDP | DWA Momentum Invesco ETF | 140.1 | 139.2 | 139.5 | 10.3K | -1.2 | | 0.87 | |
| PDSB | Pds Biotechnology Corp | 1.550 | 1.300 | 1.520 | 14.43M | 0.140 | | 10.14 | |
| PDYN | Palladyne AI Corp | 5.217 | 4.830 | 4.835 | 558.3K | -0.210 | | 4.17 | |
| PDYNW | Palladyne AI Corp WT | 0.0076 | 0.0012 | 0.0012 | 3.05M | -0.0010 | | 45.45 | |
| PEBK | Peoples Bancorp NC | 44.82 | 43.90 | 44.67 | 11.9K | 0.83 | | 1.90 | |
| PEBO | Peoples Bancorp Inc | 36.37 | 35.76 | 36.11 | 221.9K | 0.31 | | 0.87 | |
| PECE | Peace Acquisition Corp | 10.000 | 9.995 | 9.995 | 62.9K | 0.005 | | 0.05 | |
| PECER | Peace Acquisition Corp Right | 0.4100 | 0.4100 | 0.4100 | 500 | -0.0100 | | 2.38 | |
| PECEU | Peace Acquisition Corp Units | 10.43 | 10.43 | 10.43 | 250 | 0.00 | | 0.00 | |
| PECEW | Peace Acquisition Corp WT | 0.0800 | 0.0800 | 0.0800 | 4.6K | 0.0000 | | 0.00 | |
| PECO | Phillips Edison & Company Inc | 37.86 | 37.41 | 37.84 | 480.6K | 0.24 | | 0.64 | |
| PEGA | Pegasystems Inc | 36.53 | 34.83 | 34.92 | 618.2K | -0.74 | | 2.08 | |
| PENG | Penguin Solutions Inc | 80.10 | 72.83 | 79.17 | 3.76M | 2.88 | | 3.77 | |
| PENN | Penn Entertainment Inc | 15.56 | 15.23 | 15.40 | 1.27M | -0.08 | | 0.52 | |
| PEP | Pepsico Inc | 127.2 | 125.8 | 126.7 | 4.01M | 0.7 | | 0.56 | |
| PEPG | Pepgen Inc | 2.620 | 2.480 | 2.500 | 247.2K | -0.130 | | 4.96 | |
| PEPS | Parametric Equity Plus ETF | 33.74 | 33.74 | 33.74 | 1.0K | -0.01 | | 0.03 | |
| PERI | Perion Network Ltd | 8.975 | 8.785 | 8.910 | 160.7K | 0.040 | | 0.45 | |
| PESI | Perma-Fix Envir | 14.22 | 13.30 | 13.32 | 139.2K | -0.46 | | 3.34 | |
| PETS | Petmed Express Inc | 1.290 | 1.260 | 1.270 | 63.5K | -0.025 | | 1.95 | |
| PETZ | Tdh Holdings Inc | 1.260 | 1.220 | 1.220 | 1.7K | -0.040 | | 3.17 | |
| PEY | High Yield Equity Dividend Achievers | 23.07 | 22.90 | 23.07 | 221.6K | 0.12 | | 0.54 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 95.28 | 95.28 | 94.71 | 0 | 0.57 | | 0.60 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.000 | 2.600 | 2.825 | 37.0K | -0.440 | | 14.43 | |
| PFBC | Preferred Bank LA | 104.2 | 102.2 | 103.4 | 71.0K | 0.8 | | 0.75 | |
| PFF | US Preferred Stock Ishares ETF | 29.45 | 29.19 | 29.20 | 2.25M | -0.19 | | 0.65 | |
| PFG | Principal Financial Group Inc | 110.2 | 107.1 | 107.8 | 315.1K | 0.6 | | 0.56 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.01 | 57.77 | 57.77 | 200 | 0.05 | | 0.08 | |
| PFIS | Peoples Finl Svcs Company | 68.88 | 66.65 | 68.25 | 41.6K | 0.97 | | 1.44 | |
| PFM | Dividend Achievers Invesco ETF | 56.44 | 56.22 | 56.43 | 3.8K | 0.27 | | 0.47 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.66 | 22.56 | 22.56 | 9.5K | -0.10 | | 0.42 | |
| PFSA | Profusa Inc | 1.460 | 1.250 | 1.300 | 246.9K | -0.120 | | 8.45 | |
| PFX | Phenixfin Corp Pr | 44.95 | 44.95 | 44.95 | 316 | -0.46 | | 1.00 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 24.07 | 23.96 | 24.07 | 2.6K | 0.16 | | 0.67 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.87 | 10.77 | 10.77 | 3.5K | -0.01 | | 0.09 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.1892 | 0.1587 | 0.1892 | 439 | 0.0291 | | 18.18 | |
| PGACU | Pantages Capital Acquisition Corporation | 12.19 | 11.45 | 11.98 | 500 | 1.09 | | 10.01 | |
| PGC | Peapack Gladstone FI | 44.05 | 43.36 | 43.62 | 31.6K | 0.23 | | 0.53 | |
| PGEN | Precigen Inc | 7.870 | 7.630 | 7.665 | 1.54M | -0.150 | | 1.92 | |
| PGJ | Golden Dragon China Invesco ETF | 22.10 | 21.95 | 22.10 | 9.7K | -0.06 | | 0.28 | |
| PGNY | Progyny Inc | 28.17 | 27.64 | 28.03 | 386.1K | 0.10 | | 0.36 | |
| PGY | Pagaya Technologies Ltd Cl A | 18.40 | 17.33 | 17.40 | 1.29M | -0.81 | | 4.45 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0178 | 0.0177 | 0.0177 | 272 | -0.0007 | | 3.80 | |
| PHAR | Pharming Group N.V. ADR | 9.900 | 9.561 | 9.610 | 3.8K | -0.180 | | 1.84 | |
| PHAT | Phathom Pharmaceuticals Inc | 7.285 | 7.030 | 7.125 | 440.3K | -0.120 | | 1.66 | |
| PHIO | Phio Pharmaceuticals Corp | 0.9853 | 0.9104 | 0.9400 | 40.3K | -0.0568 | | 5.80 | |
| PHO | Water Resources Invesco ETF | 69.18 | 68.47 | 68.81 | 32.0K | 0.20 | | 0.29 | |
| PHOE | Phoenix Asia Holdings Limited | 18.90 | 17.82 | 17.82 | 420 | 0.31 | | 1.77 | |
| PHUN | Phunware Inc | 2.135 | 2.070 | 2.135 | 121.8K | 0.030 | | 1.42 | |
| PHVS | Pharvaris N.V. | 32.45 | 30.50 | 30.85 | 456.3K | -0.21 | | 0.68 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 191.7 | 186.3 | 190.1 | 110.5K | 0.4 | | 0.22 | |
| PICS | Pics N.V. | 13.89 | 13.20 | 13.62 | 473.0K | 0.00 | | 0.00 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.78 | 21.71 | 21.73 | 57.6K | 0.03 | | 0.13 | |
| PIE | DWA Emerging Markets Momentum Invesco | 35.19 | 35.00 | 35.05 | 18.7K | -0.13 | | 0.36 | |
| PIII | P3 Health Partners Inc | 5.260 | 4.520 | 4.520 | 5.2K | -0.510 | | 10.30 | |
| PIIIW | P3 Health Partners Inc WT | 0.0100 | 0.0066 | 0.0082 | 97.9K | 0.0012 | | 17.14 | |
| PIO | Global Water Invesco ETF | 44.63 | 44.43 | 44.52 | 3.0K | 0.05 | | 0.11 | |
| PIZ | DWA Developed Markets Momentum Invesco | 50.99 | 50.70 | 50.78 | 21.4K | -0.17 | | 0.33 | |
| PKBK | Parke Bancorp Inc | 32.73 | 32.07 | 32.47 | 9.6K | 0.30 | | 0.93 | |
| PKOH | Park Ohio Holdings Corp | 49.16 | 48.25 | 48.30 | 15.3K | -0.71 | | 1.45 | |
| PKW | Buyback Achievers Invesco ETF | 148.5 | 147.5 | 148.0 | 17.4K | 0.5 | | 0.34 | |
| PLA | GraniteShares Autocallable Pltr ETF | 25.65 | 25.50 | 25.50 | 4.6K | 0.02 | | 0.06 | |
| PLAB | Photronics Inc | 29.59 | 29.02 | 29.27 | 299.3K | -0.38 | | 1.28 | |
| PLAY | | 7.115 | 6.765 | 7.085 | 1.18M | 0.190 | | 2.75 | |
| PLBC | Plumas Bancorp | 62.45 | 60.75 | 61.88 | 43.3K | 0.85 | | 1.39 | |
| PLBL | Polibeli Group Ltd Cl A | 5.790 | 5.460 | 5.520 | 137.4K | -0.130 | | 2.30 | |
| PLBY | Playboy Inc | 1.0100 | 0.9600 | 0.9954 | 453.2K | 0.0105 | | 1.07 | |
| PLCE | | 1.400 | 1.250 | 1.315 | 419.9K | -0.110 | | 7.75 | |
| PLCI | Pelican Acquisition II Corp | 9.920 | 9.920 | 9.920 | 45.8K | 0.000 | | 0.00 | |
| PLCIR | Pelican Acquisition II Corporation Right | 0.1500 | 0.1497 | 0.1497 | 17.9K | 0.0197 | | 15.15 | |
| PLCIU | Pelican Acquisition II Corp | 10.12 | 10.00 | 10.03 | 6.5K | -0.08 | | 0.79 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.64 | 10.64 | 10.64 | 180 | 0.00 | | 0.00 | |
| PLMKU | Plum Acquisition Corp. IV | 10.76 | 10.76 | 10.76 | 100 | 0.02 | | 0.19 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.4300 | 0.4000 | 0.4000 | 5.1K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 135.2 | 131.5 | 134.2 | 137.9K | 3.5 | | 2.65 | |
| PLPC | Preformed Line Prd | 397.0 | 382.4 | 383.4 | 22.5K | -13.8 | | 3.46 | |
| PLRX | Pliant Therapeutics Inc | 1.0300 | 0.9895 | 0.9895 | 244.0K | -0.0340 | | 3.33 | |
| PLRZ | Polyrizon Ltd | 9.140 | 8.760 | 9.050 | 4.2K | 0.062 | | 0.69 | |
| PLSE | Pulse Biosciences CS | 53.98 | 50.15 | 52.44 | 235.2K | -1.36 | | 2.53 | |
| PLSM | Pulsenmore Ltd | 1.950 | 1.750 | 1.820 | 14.5K | -0.030 | | 1.62 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 4.340 | 4.205 | 4.280 | 18.29M | 0.010 | | 0.23 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 25.45 | 23.91 | 24.55 | 103.2K | -0.03 | | 0.12 | |
| PLTK | Playtika Holding Corp | 2.320 | 2.210 | 2.230 | 780.8K | -0.060 | | 2.62 | |
| PLTR | Palantir Technologies Inc Cl A | 212.9 | 206.1 | 209.0 | 15.22M | -0.1 | | 0.02 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 72.39 | 67.89 | 69.89 | 675.2K | 0.05 | | 0.07 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 6.470 | 6.070 | 6.290 | 5.67M | 0.020 | | 0.32 | |
| PLUG | Plug Power Inc | 1.700 | 1.580 | 1.625 | 46.42M | -0.060 | | 3.57 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 4.540 | 4.010 | 4.200 | 30.6K | -0.325 | | 7.18 | |
| PLUR | Pluri Inc | 0.9800 | 0.8677 | 0.9699 | 7.1K | 0.0167 | | 1.75 | |
| PLUS | Eplus Inc | 95.14 | 91.67 | 94.93 | 70.0K | 1.60 | | 1.71 | |
| PLUT | Plutus Financial Group Limited | 2.330 | 1.780 | 2.100 | 19.2K | 0.030 | | 1.44 | |
| PLXS | Plexus Corp | 263.6 | 253.3 | 256.5 | 76.7K | -6.0 | | 2.28 | |
| PLYX | Polaryx Therapeutics Inc | 2.010 | 1.970 | 2.010 | 13.9K | 0.010 | | 0.50 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 8.180 | 8.170 | 8.175 | 983 | 0.000 | | 0.00 | |
| PMA | Ming Shing Group Holdings Limited | 1.255 | 1.240 | 1.240 | 4.5K | -0.030 | | 2.36 | |
| PMAX | Powell Max Limited Cl A | 0.6926 | 0.6131 | 0.6404 | 109.8K | -0.0544 | | 7.89 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 46.27 | 46.14 | 46.26 | 90.8K | -0.02 | | 0.04 | |
| PMCB | Pharmacyte Biotech Inc | 0.3960 | 0.3589 | 0.3740 | 113.1K | -0.0393 | | 9.72 | |
| PMEC | Primech Holdings Ltd | 0.5739 | 0.5411 | 0.5412 | 3.5K | -0.0327 | | 5.70 | |
| PMN | Promis Neurosciences Inc | 9.780 | 9.200 | 9.450 | 15.2K | -0.160 | | 1.66 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.44 | 10.44 | 10.44 | 2.5K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.00 | 10.71 | 11.00 | 1.0K | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.6700 | 0.6000 | 0.6700 | 14.1K | -0.0300 | | 4.29 | |
| PMTS | CPI Card Group | 26.23 | 25.11 | 25.47 | 96.8K | -0.04 | | 0.16 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.550 | 1.400 | 1.401 | 354.1K | -0.110 | | 7.24 | |
| PN | Skycorp Solar Group Limited | 2.480 | 2.410 | 2.460 | 4.8K | -0.065 | | 2.64 | |
| PNBK | Patriot Natl Bncp | 0.9088 | 0.8801 | 0.8888 | 36.5K | 0.0179 | | 2.03 | |
| PNFP | Pinnacle Finl Ptnrs | 95.11 | 93.51 | 94.51 | 615.6K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 53.01 | 52.80 | 52.92 | 10.1K | 0.32 | | 0.62 | |
| PNRG | Primeenergy Corp | 217.7 | 213.4 | 217.4 | 23.9K | 2.4 | | 1.11 | |
| PNTG | The Pennant Group Inc | 40.67 | 39.61 | 40.48 | 104.4K | 0.79 | | 1.99 | |
| POCI | Precision Optics Corp Inc | 4.605 | 4.420 | 4.580 | 7.8K | 0.025 | | 0.55 | |
| PODC | Podcastone Inc | 2.220 | 1.990 | 2.090 | 42.6K | -0.060 | | 2.79 | |
| PODD | Insulet Corp | 140.2 | 134.8 | 139.7 | 676.0K | 4.5 | | 3.35 | |
| POET | Poet Technologies Inc | 7.040 | 6.400 | 6.410 | 9.09M | -0.560 | | 8.03 | |
| POLA | Polar Power Inc | 1.260 | 1.100 | 1.110 | 92.2K | -0.040 | | 3.51 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.74 | 10.74 | 10.74 | 104 | 0.03 | | 0.28 | |
| POLEU | Andretti Acquisition Corp. II | 11.40 | 10.71 | 10.71 | 400 | -0.07 | | 0.65 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.1100 | 0.1000 | 0.1022 | 29.1K | 0.0022 | | 2.20 | |
| POM | Pomdoctor Ltd | 0.6940 | 0.6100 | 0.6210 | 30.2K | -0.1490 | | 19.35 | |
| PONO | Pono Capital Corp Cl A | 10.05 | 10.05 | 10.05 | 226.9K | 0.01 | | 0.10 | |
| PONOR | Pono Capital Four Inc Rights | 0.2115 | 0.1940 | 0.1940 | 2.7K | -0.0460 | | 19.17 | |
| PONY | Pony AI Inc ADR | 6.160 | 5.730 | 5.740 | 3.42M | -0.300 | | 4.97 | |
| POOL | Pool Corp | 160.5 | 158.1 | 158.8 | 242.6K | -0.8 | | 0.52 | |
| POWI | Power Integratn | 48.72 | 46.98 | 47.15 | 218.0K | -2.01 | | 4.09 | |
| POWL | Powell Inds Inc | 192.6 | 185.1 | 185.4 | 283.4K | -6.6 | | 3.41 | |
| POWW | Outdoor Holding Company | 2.260 | 2.190 | 2.235 | 298.5K | 0.000 | | 0.00 | |
| POWWP | Ammo Inc 8.75% Series A | 23.82 | 23.80 | 23.82 | 1.8K | 0.26 | | 1.09 | |
| PPBT | Purple Biotech Ltd ADR | 1.390 | 1.280 | 1.330 | 21.1K | 0.050 | | 3.76 | |
| PPC | | 28.97 | 28.58 | 28.79 | 378.9K | 0.13 | | 0.45 | |
| PPCB | Propanc Biopharma Inc | 0.5049 | 0.4250 | 0.4400 | 182.3K | -0.0457 | | 9.41 | |
| PPH | Vaneck Pharmaceutical ETF | 110.9 | 110.3 | 110.7 | 366.0K | 0.2 | | 0.19 | |
| PPHC | Public Policy Holding Company Inc | 11.63 | 10.57 | 10.59 | 75.5K | -0.54 | | 4.85 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.49 | 20.39 | 20.39 | 24.9K | -0.01 | | 0.05 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.45 | 30.90 | 31.13 | 18.7K | -0.29 | | 0.93 | |
| PPLI | Iac Inc | 41.13 | 40.57 | 40.83 | 283.0K | -0.03 | | 0.07 | |
| PPSI | Pioneer Power Solutions | 3.080 | 2.930 | 2.960 | 39.0K | -0.125 | | 4.07 | |
| PPTA | Perpetua Resources Corp | 20.50 | 20.14 | 20.23 | 295.3K | -0.40 | | 1.94 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 33.24 | 33.21 | 33.24 | 2.7K | -0.04 | | 0.11 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 32.99 | 32.96 | 32.99 | 2.9K | -0.03 | | 0.08 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 31.92 | 31.90 | 31.90 | 3.0K | -0.17 | | 0.54 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 32.59 | 32.56 | 32.56 | 9.9K | -0.16 | | 0.50 | |
| PRAA | Pra Group Inc | 20.41 | 19.85 | 20.01 | 70.6K | -0.04 | | 0.20 | |
| PRAX | Praxis Precision Medicines Inc | 259.5 | 251.2 | 251.4 | 176.8K | -8.5 | | 3.26 | |
| PRCH | Porch Group Inc | 17.89 | 17.40 | 17.70 | 369.3K | 0.13 | | 0.74 | |
| PRCT | Procept Biorobotics Corp | 19.80 | 18.46 | 19.60 | 1.22M | 1.17 | | 6.36 | |
| PRDO | Perdoceo Education Corp | 33.95 | 33.51 | 33.73 | 168.2K | 0.02 | | 0.06 | |
| PRE | Prenetics Global Limited Class A | 21.66 | 20.71 | 21.25 | 90.9K | -0.68 | | 3.11 | |
| PRENW | Prenetics Global Limited WT | 0.0108 | 0.0108 | 0.0108 | 101 | 0.0026 | | 31.71 | |
| PRFX | Painreform Ltd | 0.9150 | 0.8505 | 0.8600 | 23.2K | -0.0189 | | 2.15 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 53.13 | 52.91 | 52.93 | 181.6K | -0.24 | | 0.45 | |
| PRGS | Progress Software | 40.11 | 38.50 | 38.99 | 192.5K | -0.34 | | 0.86 | |
| PRHI | Presurance Holdings Inc | 8.690 | 8.110 | 8.130 | 8.3K | -0.150 | | 1.81 | |
| PRHIZ | Presurance Holdings Inc Pfd | 26.50 | 25.50 | 26.49 | 704 | -1.00 | | 3.64 | |
| PRLD | Prelude Therapeutics Inc | 3.940 | 3.740 | 3.740 | 115.1K | -0.150 | | 3.86 | |
| PRME | Prime Medicine Inc | 4.080 | 3.580 | 3.605 | 2.7M | -0.380 | | 9.52 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 29.19 | 29.09 | 29.16 | 9.3K | -0.11 | | 0.36 | |
| PRN | DWA Industrials Momentum Invesco ETF | 199.2 | 197.8 | 197.8 | 4.5K | -0.3 | | 0.16 | |
| PROF | Profound Medical Corp | 7.400 | 6.760 | 7.250 | 226.4K | 0.350 | | 5.07 | |
| PROK | Prokidney Corp | 1.740 | 1.660 | 1.685 | 526.9K | -0.070 | | 4.02 | |
| PROP | Prairie Operating CO | 0.4444 | 0.4000 | 0.4067 | 766.7K | -0.0257 | | 5.90 | |
| PROV | Provident Financial | 18.37 | 18.08 | 18.18 | 7.8K | -0.11 | | 0.60 | |
| PRPH | Prophase Labs Inc | 0.0090 | 0.0085 | 0.0089 | 63.4K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 1.950 | 1.870 | 1.930 | 12.0K | 0.010 | | 0.53 | |
| PRPO | Precipio Inc | 23.03 | 22.20 | 22.54 | 7.4K | -0.53 | | 2.29 | |
| PRQR | Proqr Therapeutics | 1.700 | 1.560 | 1.615 | 1.48M | -0.010 | | 0.61 | |
| PRSO | Peraso Inc | 0.4230 | 0.3800 | 0.3852 | 136.9K | -0.0194 | | 4.84 | |
| PRTA | Prothena Corp | 9.140 | 8.395 | 8.440 | 311.1K | -0.410 | | 4.64 | |
| PRTH | Priority Techno Holdings Inc | 7.810 | 7.790 | 7.810 | 410.3K | -0.020 | | 0.26 | |
| PRTS | U.S. Auto Parts Netw | 8.788 | 8.530 | 8.595 | 13.8K | 0.030 | | 0.35 | |
| PRVA | Privia Health Group Inc | 21.76 | 20.84 | 21.45 | 902.2K | 0.60 | | 2.88 | |
| PRZO | Parazero Technologies Ltd | 0.6682 | 0.5800 | 0.5930 | 329.8K | -0.0268 | | 4.36 | |
| PSC | Resources Prospect Ltd | 67.93 | 67.60 | 67.66 | 71.5K | -0.02 | | 0.03 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.92 | 33.78 | 33.91 | 1.1K | 0.36 | | 1.05 | |
| PSCD | S&P Smallcap Consumer Discretionary | 107.6 | 107.6 | 108.8 | 0 | -1.2 | | 1.11 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 60.82 | 59.90 | 60.49 | 8.1K | 0.52 | | 0.86 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 61.26 | 61.26 | 61.26 | 2.0K | 0.20 | | 0.32 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 52.63 | 52.41 | 52.63 | 6.6K | 0.34 | | 0.65 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 163.9 | 161.5 | 161.5 | 9.1K | -0.4 | | 0.23 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 94.78 | 94.43 | 94.43 | 741 | -0.45 | | 0.48 | |
| PSCT | S&P Smallcap Information Technology | 82.04 | 80.62 | 80.62 | 11.8K | -1.77 | | 2.15 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.35 | 59.35 | 59.35 | 549 | 0.04 | | 0.07 | |
| PSEC | Prospect Capital Corp | 1.750 | 1.660 | 1.750 | 4.76M | 0.010 | | 0.58 | |
| PSET | Principal Price Setters ETF | 80.49 | 80.35 | 80.36 | 6.5K | 0.11 | | 0.14 | |
| PSHG | Performance Shipping Inc | 1.690 | 1.640 | 1.660 | 109.5K | 0.010 | | 0.60 | |
| PSIG | PS International Group Ltd | 5.100 | 3.300 | 3.860 | 1.78M | -1.230 | | 24.12 | |
| PSIX | Power Solutions International | 50.56 | 48.62 | 50.13 | 197.9K | 0.03 | | 0.06 | |
| PSL | DWA Consumer Staples Momentum Invesco | 111.4 | 110.6 | 111.4 | 1.2K | 0.8 | | 0.72 | |
| PSMT | Pricesmart Inc | 170.5 | 167.8 | 169.1 | 68.0K | 0.4 | | 0.22 | |
| PSNL | Personalis Inc | 16.17 | 15.50 | 15.81 | 1.82M | -0.20 | | 1.25 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 5.500 | 4.535 | 4.570 | 383.6K | -0.680 | | 12.93 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.150 | 3.950 | 4.100 | 4.7K | -0.010 | | 0.24 | |
| PSQL | | 6.950 | 6.400 | 6.410 | 480.2K | -0.450 | | 6.57 | |
| PSQLW | | 1.0750 | 0.9500 | 0.9700 | 52.8K | -0.1300 | | 11.82 | |
| PSTR | Peakshares Sector Rotation ETF | 31.68 | 31.53 | 31.59 | 2.1K | 0.01 | | 0.03 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 51.04 | 49.35 | 49.35 | 2.2K | -1.39 | | 2.73 | |
| PTAC | Proptech Acquisition Corp Cl A | 9.990 | 9.990 | 9.990 | 3.0K | 0.010 | | 0.10 | |
| PTACU | Porch Group Inc U | 10.32 | 10.06 | 10.08 | 1.4K | 0.04 | | 0.40 | |
| PTACW | Proptech Acquisition Corp WT | 0.1801 | 0.1801 | 0.1801 | 1.0K | 0.0000 | | 0.00 | |
| PTC | Ptc Inc | 195.5 | 193.6 | 194.5 | 2.78M | -0.1 | | 0.03 | |
| PTCT | Ptc Therapeutics | 65.03 | 62.88 | 62.94 | 331.4K | -1.78 | | 2.75 | |
| PTEN | Patterson-Uti Energy | 11.68 | 11.29 | 11.35 | 2.91M | 0.02 | | 0.18 | |
| PTF | DWA Technology Momentum Invesco ETF | 112.7 | 110.1 | 110.4 | 30.4K | -2.4 | | 2.11 | |
| PTGX | Protagonist Therapeutics Inc | 152.2 | 143.7 | 144.9 | 475.2K | 1.2 | | 0.80 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 58.53 | 57.95 | 58.40 | 20.4K | -0.38 | | 0.64 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 27.07 | 25.37 | 26.11 | 2.31M | 0.00 | | 0.00 | |
| PTIX | Protagenic Therapeutics | 0.8060 | 0.7500 | 0.8060 | 1.0K | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 7.600 | 7.050 | 7.308 | 9.1K | 0.408 | | 5.92 | |
| PTLO | | 4.290 | 3.970 | 4.265 | 1.42M | 0.250 | | 6.22 | |
| PTNQ | Pacer Trendpilot 100 ETF | 90.50 | 89.84 | 89.98 | 24.8K | -0.64 | | 0.71 | |
| PTON | Peloton Interactive Inc | 5.200 | 5.050 | 5.130 | 4.83M | 0.020 | | 0.39 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.975 | 9.960 | 9.975 | 54.7K | 0.005 | | 0.05 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.08 | 10.08 | 10.08 | 1.0K | 0.00 | | 0.00 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.2632 | 0.2500 | 0.2500 | 2.2K | -0.0357 | | 12.50 | |
| PTRN | Pattern Group Inc Series A | 18.60 | 17.22 | 17.35 | 483.4K | -1.08 | | 5.86 | |
| PUBM | Pubmatic Inc Cl A | 18.98 | 18.47 | 18.52 | 218.8K | -0.12 | | 0.64 | |
| PUI | DWA Utilities Momentum Invesco ETF | 42.62 | 42.52 | 42.62 | 1.1K | 0.27 | | 0.64 | |
| PUL | GraniteShares 2X Long P Daily ETF | 85.74 | 81.56 | 85.74 | 13.3K | 0.48 | | 0.57 | |
| PULM | Pulmatrix Inc | 1.509 | 1.420 | 1.430 | 6.8K | -0.030 | | 2.05 | |
| PUR | Defiance Daily Target 2X Long Purr ETF | 27.39 | 22.37 | 22.81 | 108.5K | -3.49 | | 13.35 | |
| PURR | Hyperliquid Strategies Inc | 11.53 | 10.28 | 10.39 | 11.27M | -0.71 | | 6.39 | |
| PUSA | Aureus Greenway Holdings Inc | 2.630 | 2.300 | 2.305 | 676.5K | -0.285 | | 11.03 | |
| PVLA | Palvella Therapeutics Inc | 138.8 | 131.8 | 134.2 | 85.0K | -4.4 | | 3.16 | |
| PWCM | Lm Funding America Inc | 0.8880 | 0.8260 | 0.8311 | 83.5K | -0.0301 | | 3.50 | |
| PWP | Perella Weinberg Partners | 16.30 | 15.12 | 16.12 | 850.8K | 0.43 | | 2.74 | |
| PWRD | Tcw Transform Systems ETF | 107.2 | 105.7 | 105.9 | 36.4K | -1.4 | | 1.27 | |
| PWRL | Powerlaw Corp | 12.22 | 11.55 | 12.07 | 123.9K | 0.23 | | 1.94 | |
| PXI | DWA Energy Momentum Invesco ETF | 66.60 | 65.71 | 65.91 | 6.7K | 0.81 | | 1.25 | |
| PXLW | Pixelworks Inc | 6.030 | 5.680 | 5.735 | 27.4K | -0.160 | | 2.69 | |
| PXS | Pyxis Tankers | 8.200 | 7.510 | 7.750 | 122.3K | -0.060 | | 0.77 | |
| PY | Principal Shareholders Yield ETF | 56.99 | 56.88 | 56.98 | 17.0K | 0.24 | | 0.42 | |
| PYPD | Polypid Ltd | 5.100 | 5.000 | 5.020 | 61.4K | -0.050 | | 0.99 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 7.830 | 7.620 | 7.790 | 74.4K | 0.139 | | 1.82 | |
| PYPL | Paypal Holdings | 56.21 | 55.29 | 56.03 | 4.58M | 0.52 | | 0.94 | |
| PYXS | Pyxis Oncology Inc | 2.080 | 1.990 | 2.005 | 396.7K | -0.020 | | 0.99 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 115.0 | 115.0 | 115.0 | 200 | -0.6 | | 0.52 | |
| PZZA | | 19.84 | 19.34 | 19.67 | 953.2K | -0.08 | | 0.41 | |