| PAA | Plains All American Pipeline LP | 24.96 | 24.56 | 24.61 | 2.38M | 0.02 | | 0.08 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.980 | 9.980 | 9.980 | 4.3K | 0.010 | | 0.10 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3900 | 0.3900 | 0.3900 | 625 | 0.0000 | | 0.00 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 71.41 | 71.41 | 71.41 | 349 | 0.63 | | 0.89 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 78.41 | 78.32 | 78.39 | 700 | 0.38 | | 0.48 | |
| PACB | Pacific Biosciences | 1.380 | 1.220 | 1.375 | 6.32M | 0.120 | | 9.76 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.30 | 10.30 | 10.30 | 100.0K | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.40 | 10.39 | 10.40 | 1.0K | 0.05 | | 0.48 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2400 | 0.2201 | 0.2400 | 4.5K | 0.0134 | | 5.91 | |
| PAGP | Plains Gp Holdings LP | 27.17 | 26.80 | 26.83 | 1.51M | 0.04 | | 0.15 | |
| PAHC | Phibro Anl Htlh A | 36.44 | 35.29 | 36.30 | 80.0K | 1.14 | | 3.24 | |
| PAL | Proficient Auto Logistics Inc | 6.090 | 5.220 | 5.315 | 266.2K | 0.120 | | 2.30 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 11.39 | 10.86 | 10.95 | 26.8K | -0.27 | | 2.43 | |
| PALI | Palisade Bio Inc | 2.135 | 2.070 | 2.110 | 783.8K | 0.040 | | 1.94 | |
| PALO | Paloma Acquisition Corp I Cl A | 9.985 | 9.985 | 9.985 | 200 | 0.035 | | 0.35 | |
| PALOW | Paloma Acquisition Corp I Warrants | 0.3000 | 0.3000 | 0.3000 | 500 | 0.0000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 54.90 | 49.92 | 54.34 | 24.3K | 2.51 | | 4.86 | |
| PAMT | Pamt Corp | 12.18 | 11.32 | 11.37 | 2.9K | -0.58 | | 4.81 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 33.71 | 30.80 | 33.28 | 9.4K | 1.44 | | 4.53 | |
| PANL | Pangaea Logistics So | 8.230 | 7.700 | 8.135 | 302.2K | 0.240 | | 3.04 | |
| PANW | Palo Alto Networks Inc | 360.5 | 343.0 | 357.9 | 2.34M | 8.3 | | 2.38 | |
| PARA | Paramount Global Cl B | 1.410 | 1.270 | 1.280 | 156.7K | -0.090 | | 6.47 | |
| PARAW | Banzai International Inc WT | 0.0104 | 0.0100 | 0.0104 | 1.5K | 0.0009 | | 9.47 | |
| PARK | Park Dental Partners Inc | 22.29 | 19.35 | 20.92 | 7.0K | -1.07 | | 4.94 | |
| PASG | Passage Bio Inc | 4.725 | 4.350 | 4.393 | 29.1K | -0.040 | | 0.89 | |
| PASW | Ping An Biomedical CO Ltd | 0.1360 | 0.1290 | 0.1320 | 27.5K | -0.0011 | | 0.81 | |
| PATK | Patrick Inds Inc | 86.29 | 83.36 | 83.41 | 301.5K | -2.07 | | 2.42 | |
| PATN | Patent Leaders ETF | 36.07 | 35.80 | 35.84 | 71.3K | 0.21 | | 0.59 | |
| PAVM | Pavmed Inc | 5.400 | 5.090 | 5.175 | 4.5K | -0.005 | | 0.10 | |
| PAVS | Paranovus Entertainment Technology Ltd | 5.380 | 5.000 | 5.009 | 10.7K | -0.220 | | 4.19 | |
| PAX | Patria Investments Ltd Cl A | 11.66 | 11.36 | 11.45 | 702.9K | 0.15 | | 1.33 | |
| PAYO | Payoneer Global Inc | 7.200 | 7.100 | 7.100 | 620.3K | 0.020 | | 0.28 | |
| PAYS | Paysign Inc | 14.25 | 13.55 | 14.08 | 574.3K | 0.27 | | 1.95 | |
| PAYX | Paychex Inc | 124.8 | 121.7 | 124.5 | 1.12M | 1.6 | | 1.27 | |
| PBEU | Portfolio European Banks Index ETF | 35.72 | 35.60 | 35.68 | 22.7K | 0.41 | | 1.16 | |
| PBFS | Pioneer Bancorp Inc | 17.56 | 17.19 | 17.35 | 7.9K | 0.25 | | 1.43 | |
| PBHC | Pathfinder Bcp MD | 16.39 | 16.39 | 16.39 | 123 | -0.22 | | 1.32 | |
| PBK | Powerbank Corporation | 0.4990 | 0.4599 | 0.4697 | 1.32M | -0.0043 | | 0.91 | |
| PBM | Psyence Biomedical Ltd | 4.490 | 3.910 | 4.250 | 92.2K | 0.400 | | 10.18 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0300 | 0.0216 | 0.0300 | 11.8K | 0.0000 | | 0.00 | |
| PBOG | Integrated Oil and Gas and Exploration | 36.08 | 35.80 | 35.93 | 31.1K | -0.05 | | 0.14 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.78 | 31.65 | 31.77 | 27.4K | 0.09 | | 0.27 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 37.68 | 37.68 | 37.35 | 0 | 0.10 | | 0.26 | |
| PBSC | Pacer Barings Secured Credit Flex ETF | 25.33 | 25.31 | 25.33 | 2.0K | 0.05 | | 0.20 | |
| PBYI | Puma Biotechnology | 9.580 | 9.070 | 9.250 | 157.1K | 0.130 | | 1.43 | |
| PCAP | Procap Acquisition Corp Cl A | 10.36 | 10.34 | 10.36 | 54.3K | 0.02 | | 0.19 | |
| PCAPU | Procap Acquisition Corp | 10.41 | 10.41 | 10.41 | 1.0K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3002 | 0.2899 | 0.3002 | 6.0K | 0.0002 | | 0.07 | |
| PCAR | Paccar Inc | 132.3 | 127.0 | 131.1 | 1.35M | 2.1 | | 1.62 | |
| PCB | Pcb Bancorp | 28.56 | 27.43 | 27.68 | 13.1K | 0.17 | | 0.62 | |
| PCLA | Picocela Inc ADR | 8.560 | 6.320 | 7.183 | 146.0K | -0.920 | | 10.84 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.92 | 49.70 | 49.73 | 21.9K | 0.05 | | 0.09 | |
| PCRX | Pacira Pharm Inc | 24.72 | 23.66 | 24.67 | 227.8K | 0.84 | | 3.52 | |
| PCSA | Processa Pharmaceuticals Inc | 2.220 | 2.000 | 2.065 | 62.2K | -0.065 | | 3.03 | |
| PCT | Purecycle Technologies Inc | 7.000 | 6.680 | 6.790 | 2.04M | 0.050 | | 0.74 | |
| PCTTW | Purecycle Technologies Inc WT | 2.010 | 2.000 | 2.000 | 3.3K | 0.010 | | 0.50 | |
| PCTY | Paylocity Holdings Corp | 153.9 | 150.0 | 153.2 | 182.8K | 1.0 | | 0.64 | |
| PCVX | Vaxcyte Inc | 63.98 | 61.20 | 62.62 | 722.7K | 1.28 | | 2.09 | |
| PCYO | Pure Cycle Corp | 11.74 | 11.18 | 11.30 | 76.6K | -0.37 | | 3.17 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 38.38 | 37.58 | 37.86 | 66.7K | -0.05 | | 0.12 | |
| PDBC | Optimum Yield Diversified Commodity | 18.72 | 18.50 | 18.66 | 3.81M | 0.10 | | 0.54 | |
| PDC | Perpetuals.com Ltd ADR | 3.280 | 2.950 | 3.198 | 12.4K | -0.080 | | 2.52 | |
| PDD | Pdd Holdings Inc | 90.38 | 87.81 | 88.37 | 4.55M | -1.14 | | 1.27 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 14.83 | 14.10 | 14.20 | 14.6K | -0.45 | | 3.07 | |
| PDEX | Pro-Dex Inc | 68.00 | 64.59 | 65.35 | 12.6K | -0.64 | | 0.97 | |
| PDFS | Pdf Solutions Inc | 46.06 | 43.57 | 45.61 | 506.0K | 0.84 | | 1.87 | |
| PDLB | Ponce Financial Group Inc | 20.55 | 20.09 | 20.41 | 57.5K | 0.11 | | 0.54 | |
| PDP | DWA Momentum Invesco ETF | 137.5 | 136.1 | 136.9 | 28.5K | 0.7 | | 0.48 | |
| PDSB | Pds Biotechnology Corp | 0.2358 | 0.2000 | 0.2174 | 2.86M | 0.0096 | | 4.60 | |
| PDYN | Palladyne AI Corp | 6.310 | 6.050 | 6.135 | 604.2K | 0.030 | | 0.49 | |
| PDYNW | Palladyne AI Corp WT | 0.0460 | 0.0100 | 0.0138 | 1.24M | 0.0054 | | 72.00 | |
| PEBK | Peoples Bancorp NC | 44.74 | 43.50 | 44.22 | 66.1K | 0.37 | | 0.84 | |
| PEBO | Peoples Bancorp Inc | 40.39 | 39.73 | 40.07 | 80.0K | 0.09 | | 0.23 | |
| PECE | Peace Acquisition Corp | 10.100 | 9.945 | 9.970 | 4.3K | 0.000 | | 0.00 | |
| PECER | Peace Acquisition Corp Right | 0.3740 | 0.3300 | 0.3300 | 81.9K | 0.0100 | | 3.13 | |
| PECEU | Peace Acquisition Corp Units | 10.29 | 10.29 | 10.29 | 1.0K | 0.00 | | 0.00 | |
| PECEW | Peace Acquisition Corp WT | 0.0899 | 0.0719 | 0.0899 | 45.8K | 0.0149 | | 19.87 | |
| PECO | Phillips Edison & Company Inc | 39.75 | 38.89 | 39.27 | 613.5K | -0.16 | | 0.41 | |
| PEGA | Pegasystems Inc | 34.00 | 33.05 | 33.56 | 1.15M | -0.05 | | 0.15 | |
| PENG | Penguin Solutions Inc | 53.87 | 50.18 | 52.62 | 534.4K | 1.48 | | 2.89 | |
| PENN | Penn Entertainment Inc | 18.88 | 18.41 | 18.65 | 952.1K | 0.21 | | 1.11 | |
| PEP | Pepsico Inc | 143.6 | 141.6 | 143.5 | 2.81M | 1.4 | | 0.99 | |
| PEPG | Pepgen Inc | 3.230 | 3.031 | 3.130 | 574.0K | 0.105 | | 3.46 | |
| PEPS | Parametric Equity Plus ETF | 32.77 | 32.77 | 32.86 | 0 | 0.29 | | 0.89 | |
| PERI | Perion Network Ltd | 9.830 | 9.530 | 9.805 | 220.9K | 0.310 | | 3.26 | |
| PESI | Perma-Fix Envir | 17.35 | 16.51 | 17.28 | 145.1K | 0.42 | | 2.49 | |
| PETS | Petmed Express Inc | 1.780 | 1.750 | 1.765 | 44.1K | 0.000 | | 0.00 | |
| PETZ | Tdh Holdings Inc | 1.240 | 1.158 | 1.190 | 8.6K | -0.030 | | 2.42 | |
| PEY | High Yield Equity Dividend Achievers | 25.26 | 25.14 | 25.17 | 190.0K | 0.06 | | 0.23 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 98.90 | 98.90 | 97.56 | 0 | 0.10 | | 0.10 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.000 | 2.990 | 3.000 | 700 | 0.000 | | 0.00 | |
| PFBC | Preferred Bank LA | 105.7 | 102.7 | 104.5 | 39.3K | 0.9 | | 0.88 | |
| PFF | US Preferred Stock Ishares ETF | 30.54 | 30.30 | 30.47 | 2.16M | 0.01 | | 0.03 | |
| PFG | Principal Financial Group Inc | 112.3 | 110.2 | 110.8 | 358.2K | 0.2 | | 0.19 | |
| PFI | DWA Financial Momentum Invesco ETF | 62.19 | 61.95 | 62.19 | 1.8K | 1.02 | | 1.66 | |
| PFIS | Peoples Finl Svcs Company | 70.94 | 69.10 | 70.16 | 23.9K | -0.08 | | 0.11 | |
| PFM | Dividend Achievers Invesco ETF | 57.52 | 57.41 | 57.49 | 2.0K | 0.34 | | 0.60 | |
| PFOE | Pathfinder Focused Opportunities ETF | 23.62 | 23.48 | 23.55 | 62.7K | 0.17 | | 0.75 | |
| PFSA | Profusa Inc | 7.570 | 5.280 | 5.578 | 525.1K | -2.110 | | 27.87 | |
| PFX | Phenixfin Corp Pr | 51.98 | 50.00 | 51.22 | 8.4K | 1.10 | | 2.19 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.99 | 23.97 | 23.97 | 415 | -0.03 | | 0.13 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.69 | 10.69 | 10.69 | 1.9K | 0.01 | | 0.09 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.1501 | 0.1501 | 0.1501 | 300 | -0.0200 | | 11.76 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.84 | 10.77 | 10.84 | 4.6K | 0.06 | | 0.56 | |
| PGC | Peapack Gladstone FI | 45.70 | 44.66 | 45.56 | 70.6K | 0.41 | | 0.91 | |
| PGEN | Precigen Inc | 7.500 | 7.100 | 7.187 | 3.23M | -0.240 | | 3.23 | |
| PGJ | Golden Dragon China Invesco ETF | 24.50 | 24.26 | 24.31 | 30.6K | 0.06 | | 0.25 | |
| PGNY | Progyny Inc | 26.32 | 25.24 | 25.66 | 545.1K | -0.31 | | 1.19 | |
| PGY | Pagaya Technologies Ltd Cl A | 21.90 | 20.22 | 21.68 | 2.31M | 1.44 | | 7.11 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0276 | 0.0259 | 0.0260 | 43.3K | 0.0000 | | 0.00 | |
| PHAR | Pharming Group N.V. ADR | 11.97 | 11.73 | 11.77 | 7.3K | 0.17 | | 1.46 | |
| PHAT | Phathom Pharmaceuticals Inc | 8.896 | 8.580 | 8.875 | 578.2K | 0.270 | | 3.14 | |
| PHIO | Phio Pharmaceuticals Corp | 1.240 | 1.170 | 1.180 | 124.4K | -0.030 | | 2.48 | |
| PHO | Water Resources Invesco ETF | 72.32 | 71.62 | 72.23 | 20.1K | 0.54 | | 0.75 | |
| PHOE | Phoenix Asia Holdings Limited | 23.33 | 20.75 | 22.36 | 7.4K | 0.47 | | 2.15 | |
| PHUN | Phunware Inc | 2.140 | 2.060 | 2.080 | 37.9K | 0.010 | | 0.48 | |
| PHVS | Pharvaris N.V. | 36.93 | 36.12 | 36.25 | 374.6K | -0.12 | | 0.33 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 166.5 | 158.8 | 165.5 | 186.4K | 5.8 | | 3.64 | |
| PICS | Pics N.V. | 10.61 | 10.15 | 10.58 | 494.6K | 0.55 | | 5.47 | |
| PID | Intl Dividend Achievers Invesco ETF | 23.22 | 23.06 | 23.12 | 30.4K | 0.14 | | 0.59 | |
| PIE | DWA Emerging Markets Momentum Invesco | 33.23 | 33.00 | 33.13 | 85.3K | 0.17 | | 0.51 | |
| PIII | P3 Health Partners Inc | 10.39 | 10.08 | 10.28 | 4.4K | -0.03 | | 0.29 | |
| PIIIW | P3 Health Partners Inc WT | 0.0149 | 0.0113 | 0.0143 | 7.6K | 0.0012 | | 9.16 | |
| PIO | Global Water Invesco ETF | 45.11 | 44.65 | 44.84 | 2.9K | 0.44 | | 0.99 | |
| PIZ | DWA Developed Markets Momentum Invesco | 53.83 | 53.29 | 53.59 | 82.8K | 0.57 | | 1.08 | |
| PKBK | Parke Bancorp Inc | 34.56 | 33.81 | 34.09 | 38.2K | 0.00 | | 0.00 | |
| PKOH | Park Ohio Holdings Corp | 46.19 | 44.42 | 45.70 | 35.9K | 0.41 | | 0.91 | |
| PKW | Buyback Achievers Invesco ETF | 151.3 | 150.5 | 151.1 | 26.1K | 1.4 | | 0.95 | |
| PLA | GraniteShares Autocallable Pltr ETF | 25.99 | 25.85 | 25.99 | 2.6K | 0.09 | | 0.33 | |
| PLAB | Photronics Inc | 31.43 | 30.22 | 30.51 | 326.4K | -0.01 | | 0.03 | |
| PLAY | | 10.30 | 9.84 | 10.24 | 915.6K | 0.40 | | 4.06 | |
| PLBC | Plumas Bancorp | 61.85 | 60.71 | 61.48 | 13.6K | -0.13 | | 0.21 | |
| PLBL | Polibeli Group Ltd Cl A | 6.382 | 5.600 | 5.960 | 178.0K | -0.250 | | 4.01 | |
| PLBY | Playboy Inc | 1.250 | 1.205 | 1.215 | 499.2K | -0.010 | | 0.81 | |
| PLCE | | 2.550 | 2.369 | 2.495 | 114.4K | 0.060 | | 2.47 | |
| PLCI | Pelican Acquisition II Corp | 9.870 | 9.860 | 9.870 | 2.7K | 0.010 | | 0.10 | |
| PLCIR | Pelican Acquisition II Corporation Right | 0.1699 | 0.1500 | 0.1556 | 1.4K | 0.0256 | | 19.69 | |
| PLCIU | Pelican Acquisition II Corp | 10.02 | 10.02 | 10.02 | 116 | 0.02 | | 0.15 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 11.00 | 10.56 | 10.62 | 983 | -0.14 | | 1.26 | |
| PLMKU | Plum Acquisition Corp. IV | 11.35 | 11.12 | 11.12 | 360 | 0.31 | | 2.82 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3400 | 0.3300 | 0.3300 | 1.2K | -0.0600 | | 15.38 | |
| PLMR | Palomar Holdings Inc | 131.9 | 127.8 | 130.2 | 174.6K | 1.2 | | 0.95 | |
| PLPC | Preformed Line Prd | 432.1 | 411.3 | 429.3 | 47.1K | 7.9 | | 1.88 | |
| PLRX | Pliant Therapeutics Inc | 1.170 | 1.120 | 1.150 | 491.4K | 0.035 | | 3.13 | |
| PLRZ | Polyrizon Ltd | 10.86 | 10.25 | 10.68 | 16.0K | -0.19 | | 1.81 | |
| PLSE | Pulse Biosciences CS | 50.71 | 47.47 | 50.46 | 285.5K | 2.57 | | 5.37 | |
| PLSM | Pulsenmore Ltd | 2.990 | 2.800 | 2.880 | 31.4K | -0.020 | | 0.68 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 5.310 | 5.010 | 5.100 | 50.14M | -0.180 | | 3.42 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 19.61 | 17.64 | 19.15 | 191.0K | 1.25 | | 6.98 | |
| PLTK | Playtika Holding Corp | 2.395 | 2.285 | 2.365 | 1.01M | 0.020 | | 0.85 | |
| PLTR | Palantir Technologies Inc Cl A | 182.4 | 172.6 | 179.9 | 25.58M | 6.0 | | 3.44 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 55.33 | 49.66 | 53.86 | 1.52M | 3.45 | | 6.85 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 10.000 | 8.905 | 9.180 | 7.04M | -0.680 | | 6.90 | |
| PLUG | Plug Power Inc | 2.340 | 2.190 | 2.280 | 52.82M | 0.070 | | 3.18 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 9.225 | 8.130 | 8.990 | 30.5K | 0.505 | | 6.09 | |
| PLUR | Pluri Inc | 1.840 | 1.700 | 1.840 | 3.2K | -0.060 | | 3.39 | |
| PLUS | Eplus Inc | 87.85 | 86.13 | 86.80 | 74.2K | 0.00 | | 0.00 | |
| PLUT | Plutus Financial Group Limited | 2.620 | 2.620 | 2.620 | 100 | -0.105 | | 3.85 | |
| PLXS | Plexus Corp | 245.2 | 237.7 | 240.4 | 98.6K | -1.8 | | 0.73 | |
| PLYX | Polaryx Therapeutics Inc | 2.150 | 1.860 | 2.073 | 91.2K | -0.070 | | 3.27 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 8.530 | 8.450 | 8.530 | 14.2K | -0.020 | | 0.23 | |
| PMA | Ming Shing Group Holdings Limited | 1.440 | 1.360 | 1.360 | 9.7K | -0.080 | | 5.52 | |
| PMAX | Powell Max Limited Cl A | 1.280 | 1.190 | 1.260 | 14.5K | 0.020 | | 1.61 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 48.59 | 48.52 | 48.56 | 37.4K | -0.10 | | 0.20 | |
| PMCB | Pharmacyte Biotech Inc | 0.5496 | 0.4958 | 0.5231 | 89.7K | 0.0187 | | 3.64 | |
| PMEC | Primech Holdings Ltd | 0.4989 | 0.4509 | 0.4989 | 22.8K | -0.0001 | | 0.02 | |
| PMN | Promis Neurosciences Inc | 15.05 | 14.41 | 14.41 | 3.1K | -0.40 | | 2.68 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.40 | 10.40 | 10.40 | 32.1K | -0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.14 | 11.14 | 11.14 | 100 | 0.33 | | 3.01 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7700 | 0.7300 | 0.7300 | 18.5K | -0.0300 | | 3.95 | |
| PMTS | CPI Card Group | 28.36 | 27.28 | 28.15 | 66.8K | 0.53 | | 1.93 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.340 | 1.300 | 1.330 | 106.3K | 0.030 | | 2.31 | |
| PN | Skycorp Solar Group Limited | 2.760 | 2.640 | 2.690 | 108.5K | -0.060 | | 2.21 | |
| PNBK | Patriot Natl Bncp | 1.055 | 1.020 | 1.035 | 230.8K | 0.000 | | 0.00 | |
| PNFP | Pinnacle Finl Ptnrs | 103.5 | 101.0 | 102.3 | 683.9K | -0.4 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 52.16 | 51.48 | 51.89 | 10.2K | 0.13 | | 0.26 | |
| PNRG | Primeenergy Corp | 216.0 | 210.0 | 211.9 | 11.6K | -1.3 | | 0.62 | |
| PNTG | The Pennant Group Inc | 39.25 | 38.66 | 38.93 | 105.9K | -0.12 | | 0.31 | |
| POCI | Precision Optics Corp Inc | 4.600 | 4.320 | 4.600 | 84.5K | 0.130 | | 2.93 | |
| PODC | Podcastone Inc | 2.850 | 2.450 | 2.760 | 224.8K | 0.180 | | 7.14 | |
| PODD | Insulet Corp | 150.2 | 145.0 | 148.1 | 459.0K | 1.3 | | 0.88 | |
| POET | Poet Technologies Inc | 8.450 | 8.140 | 8.255 | 5.08M | -0.020 | | 0.24 | |
| POLA | Polar Power Inc | 1.557 | 1.420 | 1.510 | 221.0K | 0.030 | | 2.04 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.86 | 10.86 | 10.86 | 119 | -0.04 | | 0.37 | |
| POLEU | Andretti Acquisition Corp. II | 11.20 | 11.20 | 11.20 | 100 | 0.34 | | 3.13 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.1420 | 0.1235 | 0.1235 | 28.1K | -0.0066 | | 5.07 | |
| POM | Pomdoctor Ltd | 1.0500 | 0.9501 | 0.9501 | 3.5K | -0.0700 | | 6.86 | |
| PONO | Pono Capital Corp Cl A | 10.03 | 10.02 | 10.02 | 165.0K | 0.00 | | 0.00 | |
| PONOR | Pono Capital Four Inc Rights | 0.2450 | 0.2100 | 0.2110 | 67.9K | 0.0009 | | 0.43 | |
| PONOU | Pono Capital Corp | 10.47 | 10.18 | 10.47 | 200 | 0.39 | | 3.87 | |
| PONY | Pony AI Inc ADR | 8.325 | 7.700 | 8.225 | 2.66M | 0.485 | | 6.26 | |
| POOL | Pool Corp | 191.6 | 187.8 | 187.9 | 266.0K | -2.4 | | 1.23 | |
| POWI | Power Integratn | 56.01 | 54.15 | 55.18 | 360.6K | 0.34 | | 0.62 | |
| POWL | Powell Inds Inc | 201.4 | 196.0 | 197.8 | 238.9K | 0.3 | | 0.14 | |
| POWW | Outdoor Holding Company | 2.270 | 2.215 | 2.230 | 336.9K | -0.020 | | 0.88 | |
| POWWP | Ammo Inc 8.75% Series A | 24.32 | 22.75 | 23.50 | 12.5K | -0.86 | | 3.51 | |
| PPBT | Purple Biotech Ltd ADR | 1.590 | 1.530 | 1.575 | 5.6K | -0.010 | | 0.63 | |
| PPC | | 32.38 | 30.62 | 32.27 | 735.9K | 1.01 | | 3.23 | |
| PPCB | Propanc Biopharma Inc | 1.136 | 1.050 | 1.090 | 21.9K | -0.020 | | 1.82 | |
| PPH | Vaneck Pharmaceutical ETF | 117.4 | 114.7 | 116.6 | 98.7K | 1.6 | | 1.35 | |
| PPHC | Public Policy Holding Company Inc | 10.63 | 9.75 | 10.44 | 43.2K | 0.45 | | 4.45 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.74 | 21.63 | 21.63 | 22.1K | 0.05 | | 0.21 | |
| PPIH | Perma-Pipe International Holdings Inc | 28.34 | 27.13 | 27.78 | 75.5K | 0.72 | | 2.68 | |
| PPLI | Iac Inc | 38.50 | 37.41 | 38.45 | 447.7K | 0.84 | | 2.23 | |
| PPSI | Pioneer Power Solutions | 3.040 | 2.850 | 2.890 | 80.4K | 0.060 | | 2.08 | |
| PPTA | Perpetua Resources Corp | 26.35 | 25.10 | 25.70 | 1.07M | 0.65 | | 2.59 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 32.46 | 32.37 | 32.46 | 3.1K | 0.07 | | 0.22 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 32.10 | 32.10 | 32.10 | 2.6K | 0.07 | | 0.20 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.89 | 30.89 | 30.89 | 1.3K | 0.10 | | 0.31 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 31.79 | 31.79 | 31.79 | 3.5K | 0.09 | | 0.28 | |
| PRAA | Pra Group Inc | 19.73 | 18.91 | 19.58 | 142.8K | 0.95 | | 5.10 | |
| PRAX | Praxis Precision Medicines Inc | 388.0 | 364.5 | 375.8 | 278.3K | 11.4 | | 3.12 | |
| PRCH | Porch Group Inc | 17.14 | 16.44 | 17.08 | 419.5K | 0.01 | | 0.06 | |
| PRCT | Procept Biorobotics Corp | 22.00 | 20.77 | 21.67 | 447.6K | 0.95 | | 4.58 | |
| PRDO | Perdoceo Education Corp | 33.11 | 31.92 | 32.98 | 473.5K | 0.54 | | 1.66 | |
| PRE | Prenetics Global Limited Class A | 20.50 | 17.40 | 20.03 | 279.1K | 2.23 | | 12.41 | |
| PRENW | Prenetics Global Limited WT | 0.0103 | 0.0103 | 0.0103 | 3.0K | -0.0020 | | 16.26 | |
| PRFX | Painreform Ltd | 1.0500 | 0.9700 | 0.9972 | 62.5K | -0.0029 | | 0.29 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 55.90 | 55.47 | 55.89 | 51.8K | 0.48 | | 0.86 | |
| PRGS | Progress Software | 44.68 | 42.60 | 44.40 | 237.9K | 1.15 | | 2.66 | |
| PRHI | Presurance Holdings Inc | 7.950 | 7.010 | 7.800 | 8.6K | 0.550 | | 7.59 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.07 | 19.07 | 19.07 | 250 | 0.29 | | 1.52 | |
| PRLD | Prelude Therapeutics Inc | 6.875 | 6.400 | 6.620 | 390.1K | 0.130 | | 2.00 | |
| PRME | Prime Medicine Inc | 3.490 | 3.230 | 3.380 | 3.07M | 0.150 | | 4.63 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 28.70 | 28.58 | 28.68 | 5.6K | 0.19 | | 0.68 | |
| PRN | DWA Industrials Momentum Invesco ETF | 210.3 | 205.8 | 207.5 | 27.2K | -0.8 | | 0.38 | |
| PROF | Profound Medical Corp | 6.850 | 6.525 | 6.810 | 65.2K | 0.140 | | 2.11 | |
| PROK | Prokidney Corp | 1.620 | 1.370 | 1.615 | 1.58M | 0.190 | | 13.38 | |
| PROP | Prairie Operating CO | 0.6157 | 0.5301 | 0.5316 | 3.2M | -0.0562 | | 9.61 | |
| PROV | Provident Financial | 18.12 | 17.90 | 18.02 | 3.5K | 0.08 | | 0.45 | |
| PRPH | Prophase Labs Inc | 0.0290 | 0.0247 | 0.0247 | 137.3K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 5.800 | 5.500 | 5.500 | 8.0K | -0.050 | | 0.90 | |
| PRPO | Precipio Inc | 30.45 | 27.00 | 30.17 | 44.2K | 1.02 | | 3.47 | |
| PRQR | Proqr Therapeutics | 2.370 | 2.260 | 2.335 | 637.3K | 0.070 | | 3.08 | |
| PRSO | Peraso Inc | 0.6767 | 0.6491 | 0.6650 | 140.7K | 0.0193 | | 2.95 | |
| PRTA | Prothena Corp | 9.520 | 9.050 | 9.448 | 201.7K | 0.420 | | 4.65 | |
| PRTH | Priority Techno Holdings Inc | 5.680 | 5.430 | 5.595 | 202.9K | 0.020 | | 0.36 | |
| PRTS | U.S. Auto Parts Netw | 6.707 | 6.275 | 6.526 | 21.0K | 0.130 | | 2.02 | |
| PRVA | Privia Health Group Inc | 21.45 | 21.04 | 21.13 | 529.1K | -0.08 | | 0.38 | |
| PRZO | Parazero Technologies Ltd | 0.6800 | 0.6180 | 0.6737 | 535.9K | 0.0251 | | 3.87 | |
| PSC | Resources Prospect Ltd | 69.83 | 69.17 | 69.81 | 53.6K | 0.65 | | 0.94 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 37.67 | 37.41 | 37.67 | 3.7K | 0.25 | | 0.68 | |
| PSCD | S&P Smallcap Consumer Discretionary | 120.0 | 120.0 | 120.0 | 118 | 1.5 | | 1.28 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 63.56 | 62.20 | 63.03 | 7.5K | 0.41 | | 0.66 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 66.67 | 66.27 | 66.66 | 7.0K | 0.47 | | 0.71 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 55.83 | 55.49 | 55.67 | 13.6K | 0.38 | | 0.69 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 178.0 | 176.3 | 177.2 | 3.7K | 1.0 | | 0.55 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 100.7 | 100.7 | 100.7 | 191 | 0.9 | | 0.93 | |
| PSCT | S&P Smallcap Information Technology | 78.57 | 77.57 | 78.43 | 18.6K | 0.42 | | 0.53 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 65.41 | 65.41 | 65.41 | 300 | -0.12 | | 0.19 | |
| PSEC | Prospect Capital Corp | 2.370 | 2.230 | 2.325 | 5.58M | 0.050 | | 2.19 | |
| PSET | Principal Price Setters ETF | 80.33 | 80.33 | 80.15 | 0 | 0.25 | | 0.32 | |
| PSHG | Performance Shipping Inc | 1.830 | 1.710 | 1.795 | 48.9K | 0.090 | | 5.33 | |
| PSIG | PS International Group Ltd | 2.980 | 2.060 | 2.780 | 902.2K | 0.560 | | 25.11 | |
| PSIX | Power Solutions International | 37.60 | 35.70 | 36.36 | 166.5K | 0.13 | | 0.36 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.43 | 10.23 | 10.35 | 5.75M | 0.06 | | 0.58 | |
| PSL | DWA Consumer Staples Momentum Invesco | 115.6 | 115.2 | 115.6 | 202 | 1.1 | | 0.98 | |
| PSMT | Pricesmart Inc | 173.9 | 168.1 | 172.9 | 81.4K | 3.4 | | 2.01 | |
| PSNL | Personalis Inc | 18.89 | 16.60 | 18.39 | 6.36M | 1.50 | | 8.89 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 13.54 | 13.09 | 13.33 | 43.4K | 0.14 | | 1.06 | |
| PSNYW | Polestar Automotive Holding UK Limited | 2.900 | 2.720 | 2.770 | 11.6K | 0.050 | | 1.84 | |
| PSTR | Peakshares Sector Rotation ETF | 32.10 | 31.89 | 31.89 | 11.1K | 0.15 | | 0.48 | |
| PSTV | Plus Therapeutics Inc | 3.950 | 3.620 | 3.870 | 96.5K | 0.000 | | NaN | |
| PSWD | Xt Cybersecurity Select Equity ETF | 44.75 | 44.65 | 44.75 | 513 | 0.34 | | 0.76 | |
| PTAC | Proptech Acquisition Corp Cl A | 9.940 | 9.940 | 9.940 | 301 | 0.010 | | 0.10 | |
| PTACU | Porch Group Inc U | 10.07 | 9.98 | 10.05 | 800 | 0.00 | | 0.00 | |
| PTACW | Proptech Acquisition Corp WT | 0.1816 | 0.1815 | 0.1815 | 600 | 0.0015 | | 0.83 | |
| PTC | Ptc Inc | 156.0 | 152.3 | 154.7 | 336.1K | 1.2 | | 0.76 | |
| PTCT | Ptc Therapeutics | 71.36 | 69.79 | 69.84 | 252.8K | -0.70 | | 0.99 | |
| PTEN | Patterson-Uti Energy | 12.55 | 12.10 | 12.34 | 3.29M | 0.16 | | 1.31 | |
| PTF | DWA Technology Momentum Invesco ETF | 104.5 | 100.4 | 102.4 | 32.4K | -0.6 | | 0.58 | |
| PTGX | Protagonist Therapeutics Inc | 155.0 | 150.7 | 154.4 | 195.0K | 3.6 | | 2.41 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 63.20 | 62.15 | 62.83 | 12.8K | 0.87 | | 1.39 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 20.62 | 18.50 | 20.09 | 4.1M | 1.27 | | 6.76 | |
| PTIX | Protagenic Therapeutics | 0.9100 | 0.6297 | 0.8011 | 140.5K | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 8.800 | 6.800 | 7.700 | 11.1K | -0.230 | | 2.90 | |
| PTLO | | 5.000 | 4.790 | 4.985 | 980.7K | 0.200 | | 4.19 | |
| PTNQ | Pacer Trendpilot 100 ETF | 86.41 | 85.51 | 86.00 | 29.5K | 0.32 | | 0.37 | |
| PTON | Peloton Interactive Inc | 5.600 | 5.400 | 5.400 | 2.85M | -0.170 | | 3.05 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.960 | 9.940 | 9.960 | 33.6K | 0.000 | | 0.00 | |
| PTORU | Praetorian Acquisition Corp. Units | 10.20 | 10.08 | 10.20 | 800 | -0.02 | | 0.20 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.3740 | 0.3150 | 0.3465 | 17.5K | 0.0165 | | 5.00 | |
| PTRN | Pattern Group Inc Series A | 20.96 | 19.77 | 20.85 | 948.3K | 0.83 | | 4.14 | |
| PUBM | Pubmatic Inc Cl A | 16.58 | 16.03 | 16.40 | 316.3K | 0.02 | | 0.12 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.71 | 44.54 | 44.54 | 895 | -0.94 | | 2.07 | |
| PUL | GraniteShares 2X Long P Daily ETF | 45.14 | 45.14 | 45.14 | 160 | -1.41 | | 3.03 | |
| PULM | Pulmatrix Inc | 1.550 | 1.490 | 1.495 | 37.4K | -0.005 | | 0.33 | |
| PUR | Defiance Daily Target 2X Long Purr ETF | 31.50 | 26.12 | 28.26 | 121.0K | 2.53 | | 9.79 | |
| PURR | Hyperliquid Strategies Inc | 11.27 | 10.03 | 10.58 | 32.16M | 0.50 | | 4.96 | |
| PUSA | Aureus Greenway Holdings Inc | 3.579 | 3.280 | 3.430 | 289.4K | 0.100 | | 3.00 | |
| PVLA | Palvella Therapeutics Inc | 146.9 | 138.5 | 142.0 | 83.4K | -0.5 | | 0.38 | |
| PWCM | Lm Funding America Inc | 1.590 | 1.260 | 1.335 | 772.7K | 0.010 | | 0.75 | |
| PWP | Perella Weinberg Partners | 16.68 | 16.21 | 16.60 | 413.4K | 0.64 | | 4.01 | |
| PWRD | Tcw Transform Systems ETF | 109.5 | 107.9 | 108.4 | 31.3K | 0.0 | | 0.01 | |
| PWRL | Powerlaw Corp | 11.99 | 11.26 | 11.90 | 59.5K | 0.80 | | 7.15 | |
| PXI | DWA Energy Momentum Invesco ETF | 64.19 | 63.74 | 63.91 | 12.0K | 0.53 | | 0.84 | |
| PXLW | Pixelworks Inc | 6.980 | 6.770 | 6.790 | 11.9K | -0.030 | | 0.44 | |
| PXS | Pyxis Tankers | 5.500 | 5.200 | 5.360 | 45.0K | 0.210 | | 4.07 | |
| PY | Principal Shareholders Yield ETF | 58.05 | 57.80 | 57.91 | 11.3K | 0.37 | | 0.64 | |
| PYPD | Polypid Ltd | 5.205 | 4.990 | 5.100 | 142.7K | 0.020 | | 0.39 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 10.245 | 9.850 | 9.870 | 500.5K | -0.262 | | 2.58 | |
| PYPL | Paypal Holdings | 62.68 | 61.46 | 61.56 | 6.41M | -0.75 | | 1.20 | |
| PYXS | Pyxis Oncology Inc | 3.210 | 3.020 | 3.075 | 575.0K | -0.040 | | 1.28 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 124.9 | 124.5 | 124.9 | 742 | 2.2 | | 1.80 | |
| PZZA | | 24.03 | 23.30 | 23.96 | 628.4K | 0.62 | | 2.66 | |