| PAA | Plains All American Pipeline LP | 17.90 | 17.70 | 17.84 | 648.1K | 0.13 | | 0.73 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 65.03 | 64.84 | 64.89 | 5.9K | -0.31 | | 0.48 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 73.47 | 73.34 | 73.47 | 200 | 0.04 | | 0.05 | |
| PACB | Pacific Biosciences | 1.770 | 1.700 | 1.745 | 3.45M | 0.040 | | 2.35 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.06 | 10.06 | 10.06 | 700 | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.22 | 10.22 | 10.22 | 130 | 0.04 | | 0.39 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2400 | 0.2400 | 0.2400 | 37.5K | -0.0200 | | 7.69 | |
| PAGP | Plains Gp Holdings LP | 19.07 | 18.82 | 19.04 | 524.8K | 0.25 | | 1.30 | |
| PAHC | Phibro Anl Htlh A | 37.88 | 37.05 | 37.18 | 53.6K | -0.53 | | 1.41 | |
| PAL | Proficient Auto Logistics Inc | 9.935 | 8.900 | 9.935 | 43.6K | 0.065 | | 0.66 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 23.41 | 23.35 | 23.41 | 580 | -0.07 | | 0.28 | |
| PALI | Palisade Bio Inc | 2.720 | 2.390 | 2.435 | 5.45M | -0.040 | | 1.61 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 18.60 | 18.32 | 18.52 | 14.8K | 0.08 | | 0.41 | |
| PAMT | Pamt Corp | 13.20 | 12.54 | 13.18 | 1.5K | 0.06 | | 0.46 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 11.50 | 11.22 | 11.43 | 57.2K | -1.24 | | 9.79 | |
| PANL | Pangaea Logistics So | 7.050 | 6.905 | 6.940 | 55.6K | -0.100 | | 1.42 | |
| PANW | Palo Alto Networks Inc | 187.8 | 185.9 | 187.2 | 782.1K | 0.4 | | 0.20 | |
| PARK | Park Dental Partners Inc | 15.60 | 13.41 | 13.60 | 19.5K | -2.39 | | 14.95 | |
| PASG | Passage Bio Inc | 11.00 | 10.35 | 10.85 | 9.9K | -0.55 | | 4.78 | |
| PASW | Ping An Biomedical CO Ltd | 0.5750 | 0.4448 | 0.4909 | 130.9K | 0.0139 | | 2.91 | |
| PATK | Patrick Inds Inc | 112.5 | 110.9 | 111.4 | 45.2K | -0.4 | | 0.38 | |
| PATN | Patent Leaders ETF | 27.22 | 27.07 | 27.09 | 1.0K | -0.35 | | 1.28 | |
| PAVM | Pavmed Inc | 0.2900 | 0.2101 | 0.2350 | 1.77M | -0.0551 | | 18.99 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.990 | 1.600 | 1.810 | 356.4K | -0.090 | | 4.74 | |
| PAX | Patria Investments Ltd Cl A | 16.24 | 15.99 | 15.99 | 98.4K | -0.11 | | 0.65 | |
| PAYO | Payoneer Global Inc | 5.740 | 5.620 | 5.690 | 920.3K | 0.000 | | 0.00 | |
| PAYS | Paysign Inc | 5.225 | 5.100 | 5.162 | 114.2K | -0.018 | | 0.35 | |
| PAYX | Paychex Inc | 114.0 | 112.9 | 113.4 | 468.4K | -0.6 | | 0.53 | |
| PBBK | Pb Bankshares Inc | 21.75 | 21.55 | 21.75 | 4.8K | 0.51 | | 2.40 | |
| PBEU | Portfolio European Banks Index ETF | 28.63 | 28.63 | 28.70 | 0 | -0.07 | | 0.25 | |
| PBFS | Pioneer Bancorp Inc | 13.74 | 13.64 | 13.71 | 1.3K | 0.12 | | 0.85 | |
| PBHC | Pathfinder Bcp MD | 13.65 | 13.60 | 13.60 | 1.4K | -0.16 | | 1.16 | |
| PBM | Psyence Biomedical Ltd | 0.8600 | 0.7852 | 0.8319 | 219.8K | -0.0504 | | 5.71 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0217 | 0.0208 | 0.0208 | 3.7K | 0.0008 | | 4.00 | |
| PBOG | Integrated Oil and Gas and Exploration | 25.12 | 25.12 | 24.97 | 0 | 0.15 | | 0.59 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.87 | 28.86 | 28.86 | 1.4K | -0.01 | | 0.04 | |
| PBRG | | 16.09 | 15.87 | 16.09 | 200 | 0.75 | | 4.87 | |
| PBYI | Puma Biotechnology | 6.150 | 5.990 | 6.050 | 77.8K | -0.050 | | 0.82 | |
| PCAP | Procap Acquisition Corp Cl A | 10.16 | 10.15 | 10.15 | 7.3K | -0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.26 | 10.24 | 10.26 | 400 | -0.01 | | 0.10 | |
| PCAPW | Procap Acquisition Corp WT | 0.4000 | 0.3201 | 0.4000 | 2.0K | 0.0516 | | 14.81 | |
| PCAR | Paccar Inc | 111.5 | 109.5 | 111.3 | 215.7K | -0.1 | | 0.09 | |
| PCB | Pcb Bancorp | 21.79 | 21.51 | 21.58 | 6.0K | -0.12 | | 0.55 | |
| PCH | Potlatch Corp | 40.21 | 39.56 | 40.12 | 186.6K | 0.22 | | 0.55 | |
| PCLA | Picocela Inc ADR | 0.4274 | 0.3283 | 0.3348 | 13.17M | 0.0220 | | 7.03 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.13 | 49.88 | 49.99 | 18.8K | -0.25 | | 0.50 | |
| PCRX | Pacira Pharm Inc | 26.20 | 25.86 | 25.99 | 121.3K | -0.07 | | 0.27 | |
| PCSA | Processa Pharmaceuticals Inc | 3.420 | 2.910 | 2.910 | 152.9K | -0.500 | | 14.66 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 13.85 | 13.40 | 13.45 | 16.9K | 0.13 | | 1.01 | |
| PCT | Purecycle Technologies Inc | 8.960 | 8.680 | 8.755 | 1.54M | -0.055 | | 0.62 | |
| PCTTU | Purecycle Technologies Inc | 9.730 | 9.600 | 9.730 | 346 | 0.730 | | 8.11 | |
| PCTTW | Purecycle Technologies Inc WT | 0.8400 | 0.7600 | 0.7700 | 9.2K | -0.3800 | | 33.04 | |
| PCTY | Paylocity Holdings Corp | 153.9 | 152.8 | 153.0 | 25.8K | -0.9 | | 0.56 | |
| PCVX | Vaxcyte Inc | 46.69 | 45.33 | 45.51 | 194.9K | -1.06 | | 2.28 | |
| PCYO | Pure Cycle Corp | 11.17 | 10.96 | 11.07 | 7.1K | -0.01 | | 0.09 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.19 | 34.01 | 34.19 | 1.7K | -0.03 | | 0.07 | |
| PDBC | Optimum Yield Diversified Commodity | 13.48 | 13.41 | 13.46 | 2.38M | 0.12 | | 0.90 | |
| PDD | Pdd Holdings Inc | 115.3 | 113.5 | 114.0 | 2.14M | -0.1 | | 0.11 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 29.04 | 28.42 | 28.50 | 4.8K | 0.00 | | 0.02 | |
| PDEX | Pro-Dex Inc | 39.76 | 38.10 | 39.04 | 4.5K | -0.07 | | 0.18 | |
| PDFS | Pdf Solutions Inc | 29.88 | 29.45 | 29.45 | 59.6K | -0.34 | | 1.14 | |
| PDLB | Ponce Financial Group Inc | 16.87 | 16.40 | 16.44 | 10.4K | -0.11 | | 0.63 | |
| PDP | DWA Momentum Invesco ETF | 118.7 | 118.1 | 118.3 | 9.3K | -0.1 | | 0.11 | |
| PDSB | Pds Biotechnology Corp | 0.8399 | 0.8016 | 0.8232 | 253.6K | 0.0121 | | 1.49 | |
| PDYN | Palladyne AI Corp | 4.425 | 4.264 | 4.380 | 653.4K | 0.080 | | 1.86 | |
| PDYNW | Palladyne AI Corp WT | 0.0698 | 0.0500 | 0.0658 | 109.8K | 0.0088 | | 15.44 | |
| PEBK | Peoples Bancorp NC | 36.92 | 36.15 | 36.65 | 1.2K | -0.06 | | 0.16 | |
| PEBO | Peoples Bancorp Inc | 30.46 | 30.25 | 30.28 | 27.8K | -0.15 | | 0.49 | |
| PECO | Phillips Edison & Company Inc | 36.29 | 35.84 | 36.20 | 428.1K | 0.19 | | 0.53 | |
| PEGA | Pegasystems Inc | 62.75 | 61.53 | 61.57 | 114.4K | -0.61 | | 0.98 | |
| PELI | Pelican Acquisition Corp | 10.20 | 10.14 | 10.14 | 3.5K | -0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2540 | 0.2300 | 0.2540 | 10.7K | 0.0530 | | 26.37 | |
| PELIU | Pelican Acquisition Corp | 10.44 | 10.30 | 10.44 | 1.1K | -0.72 | | 6.45 | |
| PENG | Penguin Solutions Inc | 20.11 | 19.94 | 19.99 | 139.4K | -0.02 | | 0.08 | |
| PENN | Penn Entertainment Inc | 15.03 | 14.80 | 14.95 | 1.04M | 0.06 | | 0.37 | |
| PEP | Pepsico Inc | 145.3 | 143.7 | 144.1 | 1.12M | -0.1 | | 0.08 | |
| PEPG | Pepgen Inc | 6.450 | 5.911 | 6.310 | 284.5K | 0.190 | | 3.10 | |
| PEPS | Parametric Equity Plus ETF | 29.69 | 29.69 | 29.69 | 100 | 0.06 | | 0.20 | |
| PERI | Perion Network Ltd | 9.760 | 9.560 | 9.660 | 246.4K | -0.120 | | 1.23 | |
| PESI | Perma-Fix Envir | 12.95 | 12.76 | 12.91 | 9.6K | 0.09 | | 0.67 | |
| PETS | Petmed Express Inc | 3.440 | 3.200 | 3.200 | 224.6K | -0.195 | | 5.74 | |
| PETZ | Tdh Holdings Inc | 0.9588 | 0.9225 | 0.9300 | 4.0K | -0.0112 | | 1.19 | |
| PEY | High Yield Equity Dividend Achievers | 20.57 | 20.49 | 20.53 | 140.2K | 0.01 | | 0.06 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 105.1 | 105.1 | 105.1 | 401 | -0.1 | | 0.06 | |
| PFAI | Pinnacle Food Group Limited Cl A | 2.100 | 2.083 | 2.083 | 703 | -0.118 | | 5.34 | |
| PFBC | Preferred Bank LA | 99.02 | 97.52 | 97.77 | 5.0K | -1.27 | | 1.28 | |
| PFF | US Preferred Stock Ishares ETF | 31.09 | 31.01 | 31.04 | 1.9M | 0.03 | | 0.10 | |
| PFG | Principal Financial Group Inc | 89.38 | 88.74 | 89.33 | 285.3K | 0.28 | | 0.31 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.66 | 58.42 | 58.42 | 800 | -0.38 | | 0.65 | |
| PFIS | Peoples Finl Svcs Company | 49.51 | 49.02 | 49.14 | 2.7K | -0.40 | | 0.81 | |
| PFM | Dividend Achievers Invesco ETF | 51.90 | 51.85 | 51.90 | 2.0K | -0.03 | | 0.06 | |
| PFSA | Profusa Inc | 0.1695 | 0.0663 | 0.1237 | 776.57M | 0.0551 | | 80.32 | |
| PFX | Phenixfin Corp Pr | 46.00 | 45.31 | 45.31 | 981 | 0.31 | | 0.69 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.63 | 23.58 | 23.63 | 4.6K | -0.08 | | 0.34 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.36 | 10.36 | 10.36 | 100 | 0.01 | | 0.10 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2625 | 0.2625 | 0.2625 | 123 | 0.0623 | | 31.12 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.40 | 10.40 | 10.40 | 2.0K | 0.00 | | 0.00 | |
| PGC | Peapack Gladstone FI | 28.37 | 28.00 | 28.13 | 12.4K | -0.23 | | 0.81 | |
| PGEN | Precigen Inc | 4.470 | 4.200 | 4.215 | 1.36M | -0.235 | | 5.28 | |
| PGJ | Golden Dragon China Invesco ETF | 29.50 | 29.24 | 29.31 | 15.7K | 0.10 | | 0.34 | |
| PGNY | Progyny Inc | 25.98 | 25.39 | 25.79 | 205.4K | 0.18 | | 0.68 | |
| PGY | Pagaya Technologies Ltd Cl A | 21.90 | 21.26 | 21.32 | 1.02M | -0.25 | | 1.14 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.3368 | 0.3200 | 0.3358 | 8.3K | 0.0023 | | 0.69 | |
| PHAR | Pharming Group N.V. ADR | 17.14 | 16.72 | 16.86 | 15.8K | -0.07 | | 0.44 | |
| PHAT | Phathom Pharmaceuticals Inc | 17.22 | 16.79 | 17.00 | 372.5K | -0.22 | | 1.25 | |
| PHIO | Phio Pharmaceuticals Corp | 1.060 | 1.020 | 1.030 | 207.8K | -0.030 | | 2.83 | |
| PHO | Water Resources Invesco ETF | 71.54 | 71.25 | 71.33 | 18.9K | -0.23 | | 0.32 | |
| PHOE | Phoenix Asia Holdings Limited | 16.96 | 15.93 | 15.93 | 901 | -1.03 | | 6.07 | |
| PHUN | Phunware Inc | 1.920 | 1.860 | 1.920 | 139.1K | 0.020 | | 1.05 | |
| PHVS | Pharvaris N.V. | 26.25 | 25.76 | 26.25 | 36.2K | 0.51 | | 1.96 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 173.6 | 170.0 | 171.2 | 27.8K | -0.2 | | 0.09 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.14 | 22.05 | 22.13 | 68.1K | 0.05 | | 0.21 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.11 | 23.77 | 23.98 | 14.0K | 0.33 | | 1.37 | |
| PIII | P3 Health Partners Inc | 3.615 | 3.540 | 3.550 | 2.4K | 0.020 | | 0.57 | |
| PIIIW | P3 Health Partners Inc WT | 0.0091 | 0.0064 | 0.0064 | 21.5K | -0.0010 | | 13.51 | |
| PIO | Global Water Invesco ETF | 44.68 | 44.47 | 44.58 | 2.6K | 0.18 | | 0.39 | |
| PIZ | DWA Developed Markets Momentum Invesco | 49.50 | 49.17 | 49.50 | 20.9K | 0.28 | | 0.57 | |
| PKBK | Parke Bancorp Inc | 25.60 | 24.84 | 25.33 | 26.3K | 0.33 | | 1.32 | |
| PKOH | Park Ohio Holdings Corp | 21.20 | 20.41 | 20.92 | 10.2K | 0.03 | | 0.14 | |
| PKW | Buyback Achievers Invesco ETF | 136.0 | 135.3 | 135.4 | 14.8K | -0.3 | | 0.22 | |
| PLAB | Photronics Inc | 33.95 | 32.94 | 33.59 | 223.3K | 0.62 | | 1.88 | |
| PLAY | | 16.08 | 15.71 | 15.91 | 176.0K | -0.05 | | 0.31 | |
| PLBC | Plumas Bancorp | 44.94 | 44.11 | 44.88 | 7.6K | -0.06 | | 0.13 | |
| PLBL | Polibeli Group Ltd Cl A | 11.20 | 11.00 | 11.20 | 779 | 0.07 | | 0.63 | |
| PLBY | Playboy Inc | 1.935 | 1.760 | 1.870 | 398.0K | 0.020 | | 1.08 | |
| PLCE | | 4.120 | 3.920 | 4.065 | 293.1K | 0.065 | | 1.63 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.45 | 10.43 | 10.45 | 36.0K | 0.02 | | 0.19 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.3999 | 0.2510 | 0.3999 | 3.1K | 0.1199 | | 42.82 | |
| PLMR | Palomar Holdings Inc | 135.3 | 134.3 | 134.9 | 18.6K | -0.4 | | 0.30 | |
| PLPC | Preformed Line Prd | 210.6 | 207.9 | 208.8 | 32.7K | -0.4 | | 0.20 | |
| PLRX | Pliant Therapeutics Inc | 1.250 | 1.200 | 1.225 | 566.8K | -0.015 | | 1.21 | |
| PLRZ | Polyrizon Ltd | 8.667 | 7.950 | 8.160 | 8.0K | -0.310 | | 3.66 | |
| PLSE | Pulse Biosciences CS | 14.91 | 13.74 | 13.86 | 93.0K | -0.32 | | 2.26 | |
| PLT | DeFiance Leveraged Long Income Pltr ETF | 15.79 | 15.50 | 15.55 | 2.5K | -0.15 | | 0.96 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.440 | 6.330 | 6.415 | 18.74M | 0.060 | | 0.94 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 28.84 | 27.41 | 27.70 | 58.3K | -5.41 | | 16.33 | |
| PLTK | Playtika Holding Corp | 4.020 | 3.920 | 4.005 | 279.6K | 0.055 | | 1.39 | |
| PLTR | Palantir Technologies Inc Cl A | 185.1 | 181.7 | 182.5 | 11.57M | -1.6 | | 0.88 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 79.69 | 77.00 | 77.68 | 399.1K | -1.33 | | 1.68 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 23.75 | 22.97 | 23.57 | 699.0K | 0.41 | | 1.77 | |
| PLUG | Plug Power Inc | 2.010 | 1.940 | 1.945 | 46.53M | -0.030 | | 1.52 | |
| PLUR | Pluri Inc | 3.120 | 3.000 | 3.001 | 11.0K | -0.019 | | 0.64 | |
| PLUS | Eplus Inc | 89.27 | 88.19 | 88.81 | 18.4K | -0.70 | | 0.78 | |
| PLUT | Plutus Financial Group Limited | 3.340 | 3.330 | 3.330 | 965 | 0.000 | | 0.00 | |
| PLXS | Plexus Corp | 151.4 | 147.6 | 149.7 | 13.2K | -1.7 | | 1.15 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 19.41 | 18.76 | 19.20 | 10.5K | 0.24 | | 1.27 | |
| PMAX | Powell Max Limited Cl A | 2.300 | 2.070 | 2.110 | 50.6K | -0.160 | | 7.05 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 50.07 | 49.89 | 49.97 | 19.6K | -0.01 | | 0.01 | |
| PMCB | Pharmacyte Biotech Inc | 0.7390 | 0.6850 | 0.7390 | 278.9K | 0.0325 | | 4.60 | |
| PMEC | Primech Holdings Ltd | 1.0000 | 0.9100 | 1.0000 | 11.1K | -0.0400 | | 3.85 | |
| PMN | Promis Neurosciences Inc | 7.540 | 7.150 | 7.320 | 11.8K | -0.045 | | 0.61 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.31 | 10.25 | 10.26 | 144.9K | -0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.15 | 10.76 | 10.90 | 1.8K | -0.29 | | 2.59 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8200 | 0.8200 | 0.8200 | 200 | 0.0000 | | 0.00 | |
| PMTS | CPI Card Group | 15.36 | 14.89 | 15.17 | 14.7K | 0.26 | | 1.74 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.230 | 1.210 | 1.220 | 130.0K | 0.000 | | 0.00 | |
| PN | Skycorp Solar Group Limited | 0.9000 | 0.6930 | 0.7551 | 1.12M | 0.0618 | | 8.91 | |
| PNBK | Patriot Natl Bncp | 1.880 | 1.760 | 1.780 | 50.7K | -0.070 | | 3.78 | |
| PNFP | Pinnacle Finl Ptnrs | 100.09 | 97.53 | 98.59 | 409.4K | -0.74 | | 0.74 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.10 | 25.10 | 25.10 | 600 | 0.06 | | 0.24 | |
| PNQI | Nasdaq Internet Invesco ETF | 54.54 | 54.28 | 54.41 | 5.5K | 0.02 | | 0.04 | |
| PNRG | Primeenergy Corp | 180.8 | 175.6 | 178.4 | 13.8K | 0.5 | | 0.27 | |
| PNTG | The Pennant Group Inc | 29.27 | 28.68 | 28.76 | 38.8K | -0.46 | | 1.56 | |
| POCI | Precision Optics Corp Inc | 4.180 | 4.180 | 4.180 | 200 | -0.025 | | 0.59 | |
| PODC | Podcastone Inc | 2.210 | 2.060 | 2.075 | 29.1K | -0.015 | | 0.72 | |
| PODD | Insulet Corp | 287.5 | 285.2 | 286.6 | 74.2K | -0.8 | | 0.27 | |
| POET | Poet Technologies Inc | 6.870 | 6.520 | 6.635 | 2.58M | 0.090 | | 1.38 | |
| POLA | Polar Power Inc | 1.850 | 1.690 | 1.720 | 11.4K | -0.020 | | 1.15 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.55 | 10.55 | 10.55 | 1.0K | 0.04 | | 0.38 | |
| POLEU | Andretti Acquisition Corp. II | 10.61 | 10.61 | 10.61 | 100 | -0.74 | | 6.52 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2900 | 0.2700 | 0.2900 | 400 | 0.0200 | | 7.41 | |
| POM | Pomdoctor Ltd | 0.3538 | 0.3301 | 0.3333 | 347.8K | -0.0083 | | 2.43 | |
| PONY | Pony AI Inc ADR | 15.45 | 14.82 | 14.85 | 2.4M | -0.04 | | 0.27 | |
| POOL | Pool Corp | 232.3 | 227.4 | 232.0 | 198.6K | 2.7 | | 1.16 | |
| POWI | Power Integratn | 36.42 | 35.70 | 36.04 | 297.8K | 0.14 | | 0.39 | |
| POWL | Powell Inds Inc | 337.9 | 328.8 | 332.6 | 35.5K | -3.4 | | 1.01 | |
| POWW | Outdoor Holding Company | 1.787 | 1.740 | 1.755 | 91.4K | -0.006 | | 0.34 | |
| POWWP | Ammo Inc 8.75% Series A | 24.06 | 24.06 | 24.06 | 201 | -0.19 | | 0.78 | |
| PPBT | Purple Biotech Ltd ADR | 0.6909 | 0.6411 | 0.6490 | 100.7K | -0.0226 | | 3.37 | |
| PPC | | 39.77 | 39.55 | 39.61 | 89.8K | -0.18 | | 0.45 | |
| PPCB | Propanc Biopharma Inc | 0.6000 | 0.5013 | 0.5900 | 67.8K | 0.0146 | | 2.54 | |
| PPH | Vaneck Pharmaceutical ETF | 104.1 | 103.5 | 103.8 | 165.5K | -0.1 | | 0.10 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.87 | 18.79 | 18.87 | 9.0K | 0.11 | | 0.59 | |
| PPIH | Perma-Pipe International Holdings Inc | 32.43 | 31.05 | 31.18 | 28.0K | -1.14 | | 3.53 | |
| PPSI | Pioneer Power Solutions | 4.730 | 4.410 | 4.640 | 133.6K | 0.060 | | 1.31 | |
| PPTA | Perpetua Resources Corp | 25.60 | 24.62 | 24.63 | 656.1K | -0.07 | | 0.28 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 28.65 | 28.61 | 28.61 | 4.7K | -0.03 | | 0.09 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 29.17 | 29.17 | 29.17 | 4.6K | -0.03 | | 0.09 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 29.15 | 29.12 | 29.15 | 5.3K | -0.08 | | 0.27 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 28.79 | 28.71 | 28.79 | 7.7K | -0.08 | | 0.28 | |
| PRAA | Pra Group Inc | 17.81 | 17.52 | 17.80 | 36.5K | 0.11 | | 0.62 | |
| PRAX | Praxis Precision Medicines Inc | 305.5 | 286.0 | 295.3 | 306.3K | -9.6 | | 3.15 | |
| PRCH | Porch Group Inc | 9.290 | 9.060 | 9.130 | 286.3K | 0.025 | | 0.27 | |
| PRCT | Procept Biorobotics Corp | 32.20 | 31.23 | 31.90 | 203.1K | -0.28 | | 0.85 | |
| PRDO | Perdoceo Education Corp | 29.98 | 29.73 | 29.80 | 99.9K | -0.02 | | 0.07 | |
| PRE | Prenetics Global Limited Class A | 16.50 | 16.04 | 16.08 | 16.8K | -0.14 | | 0.83 | |
| PRENW | Prenetics Global Limited WT | 0.0295 | 0.0281 | 0.0295 | 33.9K | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 0.7685 | 0.6110 | 0.6801 | 190.9K | -0.0391 | | 5.44 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.60 | 46.42 | 46.45 | 45.1K | -0.09 | | 0.19 | |
| PRGS | Progress Software | 43.74 | 43.01 | 43.66 | 33.7K | 0.06 | | 0.14 | |
| PRHI | Presurance Holdings Inc | 0.7779 | 0.7600 | 0.7689 | 5.2K | -0.0010 | | 0.13 | |
| PRHIZ | Presurance Holdings Inc Pfd | 19.20 | 19.20 | 19.20 | 300 | 1.68 | | 9.59 | |
| PRLD | Prelude Therapeutics Inc | 3.300 | 2.640 | 2.840 | 434.2K | -0.110 | | 3.73 | |
| PRME | Prime Medicine Inc | 3.510 | 3.340 | 3.480 | 1.44M | 0.120 | | 3.57 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 25.12 | 24.98 | 24.98 | 7.1K | -0.18 | | 0.72 | |
| PRN | DWA Industrials Momentum Invesco ETF | 178.7 | 177.6 | 177.8 | 2.5K | -0.5 | | 0.25 | |
| PROF | Profound Medical Corp | 7.315 | 7.135 | 7.225 | 46.7K | -0.075 | | 1.03 | |
| PROK | Prokidney Corp | 2.300 | 2.180 | 2.225 | 390.1K | 0.035 | | 1.60 | |
| PROP | Prairie Operating CO | 1.820 | 1.720 | 1.750 | 676.4K | -0.025 | | 1.41 | |
| PROV | Provident Financial | 16.15 | 15.95 | 16.10 | 900 | 0.03 | | 0.19 | |
| PRPH | Prophase Labs Inc | 0.4632 | 0.3837 | 0.4551 | 479.4K | 0.0051 | | 1.13 | |
| PRPL | Purple Innovation Inc | 0.7199 | 0.6900 | 0.7057 | 78.7K | 0.0049 | | 0.70 | |
| PRPO | Precipio Inc | 23.83 | 22.40 | 23.83 | 546 | 0.65 | | 2.80 | |
| PRQR | Proqr Therapeutics | 2.120 | 1.910 | 1.955 | 504.5K | -0.090 | | 4.40 | |
| PRSO | Peraso Inc | 0.9175 | 0.8700 | 0.8910 | 236.5K | -0.0156 | | 1.72 | |
| PRTA | Prothena Corp | 9.540 | 9.290 | 9.335 | 117.4K | -0.145 | | 1.53 | |
| PRTC | Puretech Health Plc ADR | 17.20 | 16.64 | 16.64 | 202 | -0.35 | | 2.06 | |
| PRTH | Priority Techno Holdings Inc | 5.620 | 5.530 | 5.560 | 173.8K | -0.015 | | 0.27 | |
| PRTS | U.S. Auto Parts Netw | 0.5123 | 0.4500 | 0.4999 | 1.23M | 0.0263 | | 5.55 | |
| PRVA | Privia Health Group Inc | 24.00 | 23.68 | 23.83 | 198.4K | -0.04 | | 0.17 | |
| PRZO | Parazero Technologies Ltd | 0.9337 | 0.7880 | 0.8695 | 721.1K | 0.0815 | | 10.34 | |
| PSC | Resources Prospect Ltd | 58.84 | 58.38 | 58.44 | 69.5K | -0.18 | | 0.31 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.57 | 31.25 | 31.28 | 14.4K | -0.23 | | 0.71 | |
| PSCD | S&P Smallcap Consumer Discretionary | 106.1 | 106.0 | 106.1 | 340 | -0.8 | | 0.74 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 43.70 | 43.37 | 43.47 | 8.4K | 0.38 | | 0.88 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.25 | 58.10 | 58.10 | 1.2K | -0.24 | | 0.41 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 45.74 | 45.28 | 45.33 | 6.5K | -0.57 | | 1.24 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 153.4 | 152.8 | 152.8 | 646 | -0.6 | | 0.37 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 85.26 | 85.26 | 85.26 | 104 | 0.04 | | 0.05 | |
| PSCT | S&P Smallcap Information Technology | 58.10 | 57.75 | 57.85 | 4.3K | -0.08 | | 0.14 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.99 | 57.87 | 57.99 | 2.9K | 0.43 | | 0.74 | |
| PSEC | Prospect Capital Corp | 2.560 | 2.460 | 2.551 | 4.74M | 0.066 | | 2.66 | |
| PSET | Principal Price Setters ETF | 77.14 | 77.14 | 77.45 | 0 | -0.31 | | 0.40 | |
| PSHG | Performance Shipping Inc | 2.181 | 2.100 | 2.181 | 31.7K | 0.061 | | 2.88 | |
| PSIG | PS International Group Ltd | 4.630 | 4.400 | 4.450 | 255.3K | 0.100 | | 2.30 | |
| PSIX | Power Solutions International | 62.54 | 59.96 | 60.78 | 150.1K | -1.67 | | 2.67 | |
| PSKY | Paramount Skydance Corporation Cl B | 13.69 | 13.40 | 13.61 | 1.49M | 0.11 | | 0.78 | |
| PSL | DWA Consumer Staples Momentum Invesco | 101.5 | 101.4 | 101.4 | 413 | -0.3 | | 0.26 | |
| PSMT | Pricesmart Inc | 124.7 | 123.5 | 123.8 | 15.7K | 0.2 | | 0.15 | |
| PSNL | Personalis Inc | 8.140 | 7.882 | 8.095 | 314.4K | 0.165 | | 2.08 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 19.90 | 18.20 | 18.99 | 138.4K | 0.12 | | 0.61 | |
| PSNYW | Polestar Automotive Holding UK Limited | 7.050 | 6.570 | 7.010 | 2.8K | 0.050 | | 0.72 | |
| PSTR | Peakshares Sector Rotation ETF | 29.10 | 28.98 | 28.99 | 8.3K | -0.02 | | 0.08 | |
| PSTV | Plus Therapeutics Inc | 0.5684 | 0.5350 | 0.5483 | 1.5M | 0.0047 | | 0.86 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 33.44 | 33.44 | 33.63 | 0 | -0.19 | | 0.57 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.9900 | 0.9050 | 0.9254 | 30.1K | 0.0204 | | 2.25 | |
| PTC | Ptc Inc | 175.4 | 174.4 | 174.6 | 49.5K | -1.0 | | 0.55 | |
| PTCT | Ptc Therapeutics | 77.93 | 76.20 | 76.71 | 103.9K | -0.92 | | 1.19 | |
| PTEN | Patterson-Uti Energy | 6.130 | 5.950 | 6.110 | 3.95M | 0.190 | | 3.21 | |
| PTF | DWA Technology Momentum Invesco ETF | 77.70 | 76.81 | 77.28 | 10.1K | 0.05 | | 0.06 | |
| PTGX | Protagonist Therapeutics Inc | 88.32 | 86.12 | 86.84 | 76.5K | -1.09 | | 1.24 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 50.21 | 49.62 | 49.73 | 4.4K | -0.47 | | 0.94 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.4500 | 0.4001 | 0.4361 | 51.8K | 0.0082 | | 1.92 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 29.04 | 27.98 | 28.24 | 842.0K | -0.52 | | 1.79 | |
| PTIX | Protagenic Therapeutics Inc | 1.580 | 1.320 | 1.340 | 32.4K | -0.160 | | 10.67 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0292 | 0.0176 | 0.0288 | 3.4K | -0.0022 | | 7.10 | |
| PTLE | Ptl Ltd | 0.1131 | 0.0970 | 0.1036 | 561.0K | -0.0001 | | 0.10 | |
| PTLO | | 4.650 | 4.580 | 4.605 | 1.27M | -0.045 | | 0.97 | |
| PTNQ | Pacer Trendpilot 100 ETF | 79.69 | 79.35 | 79.45 | 18.4K | -0.76 | | 0.95 | |
| PTON | Peloton Interactive Inc | 6.310 | 6.180 | 6.265 | 2.01M | -0.005 | | 0.08 | |
| PTRN | Pattern Group Inc Series A | 12.68 | 11.97 | 11.97 | 330.8K | -0.41 | | 3.27 | |
| PUBM | Pubmatic Inc Cl A | 9.130 | 8.851 | 9.020 | 101.2K | 0.065 | | 0.73 | |
| PUI | DWA Utilities Momentum Invesco ETF | 43.92 | 43.74 | 43.90 | 5.1K | 0.14 | | 0.31 | |
| PULM | Pulmatrix Inc | 2.300 | 2.150 | 2.215 | 25.6K | -0.005 | | 0.23 | |
| PURR | Hyperliquid Strategies Inc | 3.464 | 3.060 | 3.380 | 910.0K | 0.300 | | 9.74 | |
| PVLA | Palvella Therapeutics Inc | 102.8 | 99.4 | 101.2 | 44.6K | -0.2 | | 0.21 | |
| PWP | Perella Weinberg Partners | 17.75 | 17.41 | 17.55 | 104.2K | -0.20 | | 1.13 | |
| PWRD | Tcw Transform Systems ETF | 97.72 | 97.01 | 97.26 | 18.2K | 0.15 | | 0.15 | |
| PXI | DWA Energy Momentum Invesco ETF | 45.67 | 45.48 | 45.67 | 5.2K | 0.35 | | 0.78 | |
| PXLW | Pixelworks Inc | 6.620 | 6.130 | 6.510 | 123.3K | -0.085 | | 1.29 | |
| PXS | Pyxis Tankers | 2.904 | 2.790 | 2.830 | 11.9K | -0.040 | | 1.39 | |
| PY | Principal Shareholders Yield ETF | 52.59 | 52.54 | 52.59 | 5.4K | -0.08 | | 0.14 | |
| PYPD | Polypid Ltd | 4.630 | 4.250 | 4.320 | 108.6K | -0.070 | | 1.59 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 11.66 | 11.43 | 11.45 | 37.2K | -0.13 | | 1.13 | |
| PYPL | Paypal Holdings | 59.60 | 59.10 | 59.16 | 5.04M | -0.31 | | 0.51 | |
| PYXS | Pyxis Oncology Inc | 1.180 | 1.040 | 1.125 | 1.2M | 0.080 | | 7.66 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 112.0 | 112.0 | 112.0 | 404 | 0.0 | | 0.04 | |
| PZZA | | 39.75 | 38.77 | 39.03 | 144.6K | -0.29 | | 0.74 | |