| PAA | Plains All American Pipeline LP | 24.69 | 24.27 | 24.35 | 1.65M | -0.08 | | 0.33 | |
| PAAC | Proficient Alpha Acquisition Corp | 10.02 | 10.01 | 10.01 | 200 | 0.00 | | 0.00 | |
| 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 | 67.74 | 67.49 | 67.74 | 5.5K | 0.55 | | 0.82 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 80.57 | 80.57 | 80.03 | 0 | 0.54 | | 0.68 | |
| PACB | Pacific Biosciences | 2.470 | 2.210 | 2.325 | 12.37M | 0.030 | | 1.30 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.38 | 10.36 | 10.36 | 1.45M | 0.00 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.44 | 10.40 | 10.43 | 65.6K | 0.05 | | 0.48 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2071 | 0.1328 | 0.1600 | 303.5K | 0.0600 | | 60.00 | |
| PAGP | Plains Gp Holdings LP | 26.84 | 26.39 | 26.63 | 667.7K | 0.05 | | 0.19 | |
| PAHC | Phibro Anl Htlh A | 39.26 | 37.40 | 38.32 | 171.7K | 0.90 | | 2.41 | |
| PAL | Proficient Auto Logistics Inc | 3.620 | 3.430 | 3.600 | 391.4K | 0.070 | | 1.99 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 9.120 | 8.745 | 8.760 | 79.2K | -0.465 | | 5.05 | |
| PALI | Palisade Bio Inc | 1.570 | 1.470 | 1.535 | 1.67M | 0.090 | | 6.21 | |
| 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 | 0.3200 | 0.3200 | 0.3200 | 24.3K | 0.0000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 69.14 | 63.58 | 68.94 | 51.6K | 6.59 | | 10.55 | |
| PAMT | Pamt Corp | 12.76 | 12.33 | 12.61 | 60.1K | 0.25 | | 1.95 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 42.37 | 39.20 | 42.29 | 38.5K | 3.92 | | 10.22 | |
| PANL | Pangaea Logistics So | 8.660 | 8.245 | 8.315 | 207.4K | -0.280 | | 3.26 | |
| PANW | Palo Alto Networks Inc | 419.5 | 401.9 | 418.9 | 2.93M | 20.3 | | 5.09 | |
| PARA | Paramount Global Cl B | 0.7100 | 0.6400 | 0.6770 | 228.3K | -0.0468 | | 6.61 | |
| PARAW | Banzai International Inc WT | 0.0091 | 0.0078 | 0.0091 | 7.4K | -0.0017 | | 15.74 | |
| PARK | Park Dental Partners Inc | 20.34 | 20.00 | 20.07 | 2.6K | -0.35 | | 1.70 | |
| PASG | Passage Bio Inc | 3.830 | 3.610 | 3.670 | 10.0K | -0.090 | | 2.38 | |
| PASW | Ping An Biomedical CO Ltd | 0.1282 | 0.1080 | 0.1202 | 3.95M | 0.0071 | | 6.18 | |
| PATK | Patrick Inds Inc | 65.02 | 63.32 | 63.47 | 255.8K | -1.61 | | 2.47 | |
| PATN | Patent Leaders ETF | 35.60 | 35.32 | 35.46 | 75.3K | 0.25 | | 0.70 | |
| PAVM | Pavmed Inc | 2.890 | 2.580 | 2.790 | 11.0K | 0.100 | | 3.72 | |
| PAVS | Paranovus Entertainment Technology Ltd | 3.660 | 3.540 | 3.640 | 13.6K | 0.000 | | 0.00 | |
| PAX | Patria Investments Ltd Cl A | 11.74 | 11.29 | 11.67 | 1.04M | 0.41 | | 3.64 | |
| PAXGU | | 10.000 | 9.990 | 9.990 | 112.9K | 0.000 | | NaN | |
| PAYO | Payoneer Global Inc | 7.170 | 7.140 | 7.140 | 1.02M | -0.020 | | 0.28 | |
| PAYS | Paysign Inc | 15.45 | 14.91 | 15.38 | 667.8K | 0.41 | | 2.74 | |
| PAYX | Paychex Inc | 105.7 | 103.9 | 104.0 | 1.24M | -0.5 | | 0.46 | |
| PBCS | | 25.12 | 25.12 | 24.76 | 0 | 0.35 | | 1.43 | |
| PBEU | Portfolio European Banks Index ETF | 32.30 | 32.07 | 32.30 | 27.6K | -0.03 | | 0.11 | |
| PBFS | Pioneer Bancorp Inc | 17.60 | 17.29 | 17.45 | 4.6K | -0.22 | | 1.25 | |
| PBHC | Pathfinder Bcp MD | 17.19 | 17.19 | 17.19 | 207 | -0.54 | | 3.09 | |
| PBK | Powerbank Corporation | 0.2318 | 0.2180 | 0.2250 | 909.9K | -0.0026 | | 1.13 | |
| PBM | Psyence Biomedical Ltd | 5.205 | 4.930 | 4.930 | 22.8K | -0.150 | | 2.93 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0152 | 0.0152 | 0.0152 | 295 | 0.0001 | | 0.66 | |
| PBOG | Integrated Oil and Gas and Exploration | 36.30 | 35.97 | 36.00 | 27.0K | 0.06 | | 0.18 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 32.75 | 32.45 | 32.75 | 4.5K | 0.11 | | 0.33 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 67.58 | 63.98 | 66.00 | 9.4K | 2.96 | | 4.69 | |
| PBSC | Pacer Barings Secured Credit Flex ETF | 24.91 | 24.91 | 24.91 | 600 | -0.02 | | 0.06 | |
| PBUB | | 24.58 | 24.58 | 24.48 | 0 | 0.10 | | 0.42 | |
| PBWN | | 24.28 | 24.28 | 24.99 | 0 | -0.71 | | 2.83 | |
| PBYI | Puma Biotechnology | 10.36 | 9.85 | 10.30 | 234.9K | 0.32 | | 3.21 | |
| 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 | 109.8 | 107.6 | 108.0 | 2.28M | -1.6 | | 1.48 | |
| PCB | Pcb Bancorp | 27.97 | 27.67 | 27.71 | 22.1K | -0.16 | | 0.57 | |
| PCLA | Picocela Inc ADR | 6.700 | 6.521 | 6.615 | 8.3K | -0.035 | | 0.52 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.91 | 49.75 | 49.91 | 24.5K | -0.05 | | 0.10 | |
| PCRX | Pacira Pharm Inc | 36.36 | 36.31 | 36.32 | 4.3M | -0.08 | | 0.22 | |
| PCSA | Processa Pharmaceuticals Inc | 1.870 | 1.041 | 1.470 | 2.91M | 0.170 | | 12.59 | |
| PCT | Purecycle Technologies Inc | 4.005 | 3.815 | 3.915 | 3.28M | -0.010 | | 0.25 | |
| PCTTU | Purecycle Technologies Inc | 4.370 | 4.370 | 4.370 | 800 | 0.060 | | 1.39 | |
| PCTTW | Purecycle Technologies Inc WT | 0.7215 | 0.5100 | 0.6458 | 514 | 0.0858 | | 15.32 | |
| PCTY | Paylocity Holdings Corp | 155.3 | 152.5 | 154.0 | 282.0K | 0.9 | | 0.61 | |
| PCVX | Vaxcyte Inc | 72.44 | 64.78 | 71.36 | 3.02M | 6.37 | | 9.79 | |
| PCYO | Pure Cycle Corp | 11.13 | 11.04 | 11.12 | 31.4K | 0.11 | | 1.00 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 38.03 | 37.56 | 37.84 | 54.2K | 0.01 | | 0.03 | |
| PDBC | Optimum Yield Diversified Commodity | 19.76 | 19.58 | 19.66 | 4.38M | 0.01 | | 0.05 | |
| PDC | Perpetuals.com Ltd ADR | 3.300 | 3.150 | 3.250 | 2.3K | -0.050 | | 1.52 | |
| PDD | Pdd Holdings Inc | 81.58 | 79.19 | 81.36 | 5.61M | 3.09 | | 3.95 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 11.62 | 11.13 | 11.58 | 30.9K | 0.82 | | 7.66 | |
| PDEX | Pro-Dex Inc | 63.73 | 61.80 | 62.16 | 26.7K | 0.28 | | 0.45 | |
| PDFS | Pdf Solutions Inc | 54.75 | 53.14 | 54.41 | 363.1K | 2.22 | | 4.25 | |
| PDLB | Ponce Financial Group Inc | 20.15 | 20.01 | 20.05 | 28.5K | -0.14 | | 0.69 | |
| PDP | DWA Momentum Invesco ETF | 141.0 | 139.7 | 140.7 | 19.5K | 1.8 | | 1.27 | |
| PDSB | Pds Biotechnology Corp | 1.400 | 1.000 | 1.387 | 15.25M | 0.360 | | 35.29 | |
| PDYN | Palladyne AI Corp | 5.200 | 4.975 | 5.040 | 582.2K | -0.080 | | 1.56 | |
| PDYNW | Palladyne AI Corp WT | 0.0076 | 0.0012 | 0.0012 | 3.05M | -0.0010 | | 45.45 | |
| PEBK | Peoples Bancorp NC | 44.70 | 43.70 | 43.91 | 12.5K | -0.47 | | 1.06 | |
| PEBO | Peoples Bancorp Inc | 36.35 | 35.78 | 35.78 | 179.3K | -0.51 | | 1.40 | |
| 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 | 37.75 | 37.32 | 37.58 | 523.1K | 0.18 | | 0.48 | |
| PEGA | Pegasystems Inc | 35.95 | 35.18 | 35.64 | 812.9K | 0.16 | | 0.45 | |
| PENG | Penguin Solutions Inc | 78.75 | 70.75 | 76.28 | 5.13M | 4.71 | | 6.58 | |
| PENN | Penn Entertainment Inc | 15.97 | 15.40 | 15.48 | 2.16M | -0.28 | | 1.78 | |
| PEP | Pepsico Inc | 127.1 | 125.3 | 126.0 | 8.01M | -2.4 | | 1.85 | |
| PEPG | Pepgen Inc | 2.650 | 2.390 | 2.630 | 562.9K | 0.240 | | 10.08 | |
| PEPS | Parametric Equity Plus ETF | 33.70 | 33.70 | 33.60 | 0 | 0.10 | | 0.29 | |
| PERI | Perion Network Ltd | 8.970 | 8.815 | 8.865 | 144.7K | 0.120 | | 1.37 | |
| PESI | Perma-Fix Envir | 14.26 | 13.72 | 13.78 | 284.2K | -0.40 | | 2.82 | |
| PETS | Petmed Express Inc | 1.290 | 1.265 | 1.280 | 25.3K | 0.005 | | 0.39 | |
| PETZ | Tdh Holdings Inc | 1.310 | 1.210 | 1.260 | 16.3K | -0.065 | | 4.91 | |
| PEY | High Yield Equity Dividend Achievers | 23.03 | 22.93 | 22.93 | 261.1K | -0.15 | | 0.67 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 95.18 | 95.18 | 94.71 | 0 | 0.47 | | 0.50 | |
| PFAI | Pinnacle Food Group Limited Cl A | 4.180 | 3.030 | 3.090 | 120.2K | -1.180 | | 27.90 | |
| PFBC | Preferred Bank LA | 102.7 | 101.8 | 102.5 | 27.3K | -0.1 | | 0.05 | |
| PFF | US Preferred Stock Ishares ETF | 29.45 | 29.29 | 29.39 | 2.51M | 0.01 | | 0.03 | |
| PFG | Principal Financial Group Inc | 109.9 | 107.1 | 107.2 | 751.3K | -2.5 | | 2.30 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.84 | 57.68 | 57.84 | 2.8K | 0.05 | | 0.08 | |
| PFIS | Peoples Finl Svcs Company | 69.00 | 66.94 | 67.09 | 80.4K | -1.82 | | 2.63 | |
| PFM | Dividend Achievers Invesco ETF | 56.24 | 55.76 | 56.18 | 11.4K | 0.30 | | 0.54 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.65 | 22.57 | 22.64 | 6.7K | 0.23 | | 1.02 | |
| PFSA | Profusa Inc | 1.530 | 1.400 | 1.420 | 227.1K | -0.070 | | 4.70 | |
| 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 | 11.49 | 10.89 | 10.89 | 1.2K | 0.00 | | 0.00 | |
| PGC | Peapack Gladstone FI | 43.61 | 43.17 | 43.37 | 71.6K | -0.29 | | 0.66 | |
| PGEN | Precigen Inc | 7.840 | 7.475 | 7.815 | 2.86M | 0.210 | | 2.76 | |
| PGJ | Golden Dragon China Invesco ETF | 22.27 | 22.04 | 22.20 | 24.1K | 0.60 | | 2.77 | |
| PGNY | Progyny Inc | 28.24 | 27.64 | 27.94 | 468.4K | 0.10 | | 0.36 | |
| PGY | Pagaya Technologies Ltd Cl A | 18.52 | 18.03 | 18.22 | 2.55M | -0.04 | | 0.22 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0178 | 0.0177 | 0.0177 | 272 | -0.0007 | | 3.80 | |
| PHAR | Pharming Group N.V. ADR | 9.850 | 9.525 | 9.670 | 3.0K | 0.260 | | 2.73 | |
| PHAT | Phathom Pharmaceuticals Inc | 7.300 | 7.015 | 7.255 | 645.6K | 0.120 | | 1.68 | |
| PHIO | Phio Pharmaceuticals Corp | 0.9999 | 0.9700 | 0.9702 | 39.5K | 0.0057 | | 0.59 | |
| PHO | Water Resources Invesco ETF | 68.81 | 68.28 | 68.58 | 33.7K | 0.44 | | 0.65 | |
| PHOE | Phoenix Asia Holdings Limited | 18.48 | 17.51 | 18.48 | 1.4K | -0.54 | | 2.99 | |
| PHUN | Phunware Inc | 2.120 | 2.060 | 2.110 | 84.0K | 0.050 | | 2.43 | |
| PHVS | Pharvaris N.V. | 31.96 | 31.09 | 31.14 | 630.4K | -0.02 | | 0.06 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 190.6 | 184.6 | 189.6 | 160.1K | 6.2 | | 3.37 | |
| PICS | Pics N.V. | 13.80 | 12.15 | 13.63 | 894.7K | 1.62 | | 13.52 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.76 | 21.64 | 21.71 | 41.4K | 0.02 | | 0.10 | |
| PIE | DWA Emerging Markets Momentum Invesco | 35.20 | 34.93 | 35.20 | 32.0K | 0.51 | | 1.47 | |
| PIII | P3 Health Partners Inc | 5.470 | 4.932 | 4.932 | 9.3K | -0.360 | | 6.78 | |
| PIIIW | P3 Health Partners Inc WT | 0.0081 | 0.0067 | 0.0070 | 57.4K | -0.0018 | | 20.45 | |
| PIO | Global Water Invesco ETF | 44.61 | 44.28 | 44.43 | 3.9K | 0.38 | | 0.85 | |
| PIZ | DWA Developed Markets Momentum Invesco | 51.00 | 50.58 | 50.97 | 38.0K | 0.17 | | 0.34 | |
| PKBK | Parke Bancorp Inc | 32.54 | 31.36 | 32.17 | 13.1K | -0.46 | | 1.41 | |
| PKOH | Park Ohio Holdings Corp | 49.45 | 47.95 | 49.10 | 40.5K | 0.58 | | 1.20 | |
| PKW | Buyback Achievers Invesco ETF | 147.7 | 147.2 | 147.4 | 29.2K | 0.4 | | 0.27 | |
| PLA | GraniteShares Autocallable Pltr ETF | 25.66 | 25.57 | 25.61 | 13.0K | -0.05 | | 0.20 | |
| PLAB | Photronics Inc | 30.23 | 29.48 | 29.63 | 287.1K | -0.09 | | 0.30 | |
| PLAY | | 7.060 | 6.830 | 6.905 | 910.6K | -0.070 | | 1.00 | |
| PLBC | Plumas Bancorp | 61.81 | 60.67 | 60.94 | 24.0K | -0.81 | | 1.31 | |
| PLBL | Polibeli Group Ltd Cl A | 5.730 | 5.600 | 5.640 | 185.1K | 0.000 | | 0.00 | |
| PLBY | Playboy Inc | 1.0000 | 0.9689 | 0.9827 | 462.3K | -0.0040 | | 0.41 | |
| PLCE | | 1.905 | 1.340 | 1.420 | 1.91M | -0.500 | | 26.04 | |
| PLCI | Pelican Acquisition II Corp | 9.920 | 9.920 | 9.920 | 322 | 0.030 | | 0.30 | |
| PLCIR | Pelican Acquisition II Corporation Right | 0.1324 | 0.1300 | 0.1300 | 800 | 0.0000 | | 0.00 | |
| 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 | 132.1 | 130.0 | 130.9 | 57.8K | -0.7 | | 0.52 | |
| PLPC | Preformed Line Prd | 404.2 | 391.4 | 397.3 | 39.9K | 0.0 | | 0.01 | |
| PLRX | Pliant Therapeutics Inc | 1.030 | 0.986 | 1.020 | 282.1K | 0.020 | | 2.00 | |
| PLRZ | Polyrizon Ltd | 9.510 | 8.220 | 8.988 | 39.5K | 0.118 | | 1.33 | |
| PLSE | Pulse Biosciences CS | 53.97 | 49.98 | 53.97 | 267.9K | 3.83 | | 7.66 | |
| PLSM | Pulsenmore Ltd | 1.915 | 1.830 | 1.850 | 15.2K | -0.070 | | 3.65 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 4.515 | 4.270 | 4.280 | 32.6M | -0.230 | | 5.11 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 24.67 | 22.22 | 24.62 | 96.6K | 2.11 | | 9.43 | |
| PLTK | Playtika Holding Corp | 2.305 | 2.260 | 2.290 | 682.7K | -0.010 | | 0.43 | |
| PLTR | Palantir Technologies Inc Cl A | 209.6 | 198.3 | 209.1 | 30.62M | 10.3 | | 5.17 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 70.01 | 63.03 | 69.90 | 1.1M | 6.44 | | 10.17 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.040 | 6.270 | 6.280 | 9.36M | -0.740 | | 10.54 | |
| PLUG | Plug Power Inc | 1.750 | 1.680 | 1.685 | 38.45M | -0.050 | | 2.89 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 4.930 | 4.565 | 4.565 | 19.9K | -0.200 | | 4.23 | |
| PLUR | Pluri Inc | 0.9665 | 0.8500 | 0.9532 | 1.2K | -0.0468 | | 4.68 | |
| PLUS | Eplus Inc | 93.56 | 90.90 | 93.32 | 109.7K | 1.70 | | 1.86 | |
| PLUT | Plutus Financial Group Limited | 3.150 | 1.750 | 2.070 | 301.4K | -0.120 | | 5.47 | |
| PLXS | Plexus Corp | 265.6 | 260.8 | 262.6 | 97.4K | 1.2 | | 0.44 | |
| PLYX | Polaryx Therapeutics Inc | 2.032 | 1.980 | 2.010 | 10.2K | 0.000 | | 0.00 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 8.179 | 8.130 | 8.160 | 3.3K | -0.044 | | 0.53 | |
| PMA | Ming Shing Group Holdings Limited | 1.290 | 1.255 | 1.280 | 11.8K | 0.020 | | 1.60 | |
| PMAX | Powell Max Limited Cl A | 0.7550 | 0.6800 | 0.6866 | 113.7K | -0.0800 | | 10.39 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 46.28 | 46.02 | 46.27 | 333.2K | 0.04 | | 0.09 | |
| PMCB | Pharmacyte Biotech Inc | 0.4149 | 0.3910 | 0.4098 | 92.5K | 0.0070 | | 1.76 | |
| PMEC | Primech Holdings Ltd | 0.6100 | 0.5400 | 0.5739 | 11.3K | 0.0339 | | 6.28 | |
| PMN | Promis Neurosciences Inc | 10.150 | 9.060 | 9.640 | 17.8K | 0.460 | | 5.03 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.44 | 10.44 | 10.44 | 88.0K | 0.00 | | 0.00 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.00 | 10.72 | 11.00 | 600 | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7000 | 0.6000 | 0.7000 | 45.3K | 0.0290 | | 4.32 | |
| PMTS | CPI Card Group | 25.53 | 25.01 | 25.50 | 71.5K | 0.54 | | 2.16 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.610 | 1.480 | 1.525 | 845.0K | 0.030 | | 2.01 | |
| PN | Skycorp Solar Group Limited | 2.500 | 2.380 | 2.450 | 34.7K | 0.065 | | 2.71 | |
| PNBK | Patriot Natl Bncp | 0.9100 | 0.8735 | 0.8808 | 91.8K | 0.0171 | | 1.98 | |
| PNFP | Pinnacle Finl Ptnrs | 94.63 | 93.44 | 93.99 | 590.7K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 52.60 | 52.02 | 52.58 | 13.7K | 0.66 | | 1.27 | |
| PNRG | Primeenergy Corp | 218.7 | 212.9 | 215.2 | 44.8K | 3.4 | | 1.59 | |
| PNTG | The Pennant Group Inc | 40.95 | 39.69 | 39.69 | 215.7K | -0.64 | | 1.59 | |
| POCI | Precision Optics Corp Inc | 4.700 | 4.580 | 4.605 | 14.1K | -0.085 | | 1.82 | |
| PODC | Podcastone Inc | 2.290 | 2.020 | 2.195 | 67.1K | -0.040 | | 1.83 | |
| PODD | Insulet Corp | 137.2 | 133.7 | 135.2 | 620.1K | 0.8 | | 0.60 | |
| POET | Poet Technologies Inc | 7.260 | 6.870 | 6.975 | 7.2M | -0.070 | | 0.99 | |
| POLA | Polar Power Inc | 1.230 | 1.040 | 1.140 | 274.2K | 0.060 | | 5.56 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.74 | 10.74 | 10.74 | 699 | -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 | 0.8300 | 0.7500 | 0.7700 | 91.2K | -0.0202 | | 2.56 | |
| PONO | Pono Capital Corp Cl A | 10.04 | 10.04 | 10.04 | 900 | 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 | 6.190 | 5.800 | 6.045 | 4.33M | 0.280 | | 4.86 | |
| POOL | Pool Corp | 159.8 | 156.6 | 159.6 | 475.0K | 1.4 | | 0.89 | |
| POWI | Power Integratn | 51.36 | 48.70 | 49.15 | 221.7K | -0.77 | | 1.54 | |
| POWL | Powell Inds Inc | 195.6 | 188.3 | 191.9 | 364.8K | 2.7 | | 1.41 | |
| POWW | Outdoor Holding Company | 2.275 | 2.200 | 2.220 | 355.3K | -0.020 | | 0.89 | |
| POWWP | Ammo Inc 8.75% Series A | 23.82 | 23.80 | 23.82 | 1.8K | 0.26 | | 1.09 | |
| PPBT | Purple Biotech Ltd ADR | 1.440 | 1.330 | 1.330 | 24.5K | -0.110 | | 7.64 | |
| PPC | | 28.92 | 28.18 | 28.64 | 670.0K | 0.15 | | 0.53 | |
| PPCB | Propanc Biopharma Inc | 0.4956 | 0.4621 | 0.4801 | 124.0K | 0.0147 | | 3.12 | |
| PPH | Vaneck Pharmaceutical ETF | 110.7 | 108.7 | 110.5 | 264.9K | 1.3 | | 1.20 | |
| PPHC | Public Policy Holding Company Inc | 11.39 | 10.49 | 11.12 | 135.5K | 0.23 | | 2.11 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 20.46 | 20.38 | 20.40 | 26.7K | 0.16 | | 0.78 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.63 | 30.76 | 31.24 | 24.5K | 0.15 | | 0.48 | |
| PPLI | Iac Inc | 41.42 | 40.61 | 40.88 | 542.0K | -0.04 | | 0.10 | |
| PPSI | Pioneer Power Solutions | 3.199 | 3.010 | 3.080 | 80.7K | -0.005 | | 0.16 | |
| PPTA | Perpetua Resources Corp | 20.91 | 20.21 | 20.65 | 595.6K | 0.53 | | 2.64 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 33.25 | 33.24 | 33.25 | 4.9K | 0.09 | | 0.26 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 33.01 | 33.01 | 32.97 | 0 | 0.04 | | 0.11 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 32.13 | 32.02 | 32.06 | 7.5K | 0.16 | | 0.49 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 32.79 | 32.73 | 32.76 | 1.7K | 0.11 | | 0.34 | |
| PRAA | Pra Group Inc | 20.65 | 19.94 | 20.02 | 121.9K | -0.29 | | 1.43 | |
| PRAX | Praxis Precision Medicines Inc | 267.9 | 259.0 | 259.7 | 420.3K | -3.7 | | 1.40 | |
| PRCH | Porch Group Inc | 17.71 | 17.26 | 17.56 | 626.2K | 0.03 | | 0.17 | |
| PRCT | Procept Biorobotics Corp | 18.44 | 17.78 | 18.40 | 612.2K | 0.50 | | 2.79 | |
| PRDO | Perdoceo Education Corp | 34.00 | 33.49 | 33.68 | 203.0K | 0.28 | | 0.84 | |
| PRE | Prenetics Global Limited Class A | 22.40 | 20.91 | 21.82 | 117.5K | -0.16 | | 0.73 | |
| PRENW | Prenetics Global Limited WT | 0.0108 | 0.0108 | 0.0108 | 101 | 0.0026 | | 31.71 | |
| PRFX | Painreform Ltd | 0.8888 | 0.8546 | 0.8789 | 30.9K | 0.0202 | | 2.35 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 53.26 | 52.91 | 53.15 | 45.8K | 0.34 | | 0.64 | |
| PRGS | Progress Software | 39.37 | 38.47 | 39.31 | 403.3K | 1.05 | | 2.74 | |
| PRHI | Presurance Holdings Inc | 8.410 | 7.970 | 8.280 | 3.5K | 0.245 | | 3.05 | |
| PRHIZ | Presurance Holdings Inc Pfd | 26.50 | 25.50 | 26.49 | 704 | -1.00 | | 3.64 | |
| PRLD | Prelude Therapeutics Inc | 4.030 | 3.850 | 3.890 | 266.2K | 0.010 | | 0.26 | |
| PRME | Prime Medicine Inc | 4.140 | 3.540 | 3.995 | 7.54M | 0.410 | | 11.45 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 29.27 | 29.14 | 29.27 | 14.6K | 0.23 | | 0.79 | |
| PRN | DWA Industrials Momentum Invesco ETF | 198.7 | 196.9 | 198.7 | 10.5K | 1.1 | | 0.54 | |
| PROF | Profound Medical Corp | 7.250 | 6.800 | 6.915 | 395.8K | -0.010 | | 0.14 | |
| PROK | Prokidney Corp | 1.750 | 1.635 | 1.745 | 1.07M | 0.080 | | 4.82 | |
| PROP | Prairie Operating CO | 0.4400 | 0.3972 | 0.4400 | 1.48M | 0.0281 | | 6.90 | |
| PROV | Provident Financial | 18.50 | 18.25 | 18.34 | 9.2K | -0.22 | | 1.19 | |
| PRPH | Prophase Labs Inc | 0.0098 | 0.0090 | 0.0090 | 391.2K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 1.940 | 1.860 | 1.880 | 7.7K | -0.010 | | 0.53 | |
| PRPO | Precipio Inc | 23.82 | 22.96 | 23.20 | 18.9K | -0.07 | | 0.30 | |
| PRQR | Proqr Therapeutics | 1.630 | 1.560 | 1.630 | 662.9K | 0.060 | | 3.82 | |
| PRSO | Peraso Inc | 0.4500 | 0.4002 | 0.4006 | 165.4K | -0.0232 | | 5.48 | |
| PRTA | Prothena Corp | 9.305 | 8.500 | 8.830 | 809.4K | 0.230 | | 2.67 | |
| PRTH | Priority Techno Holdings Inc | 7.810 | 7.790 | 7.805 | 611.3K | 0.010 | | 0.13 | |
| PRTS | U.S. Auto Parts Netw | 8.650 | 8.511 | 8.630 | 12.5K | 0.050 | | 0.58 | |
| PRVA | Privia Health Group Inc | 20.94 | 20.23 | 20.85 | 909.3K | 0.66 | | 3.27 | |
| PRZO | Parazero Technologies Ltd | 0.6811 | 0.6051 | 0.6125 | 468.3K | -0.0532 | | 7.96 | |
| PSC | Resources Prospect Ltd | 67.90 | 67.18 | 67.67 | 54.8K | 0.41 | | 0.61 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.88 | 33.84 | 33.88 | 2.7K | -0.20 | | 0.59 | |
| PSCD | S&P Smallcap Consumer Discretionary | 107.6 | 107.6 | 108.8 | 0 | -1.2 | | 1.14 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 60.99 | 59.87 | 59.96 | 12.0K | -0.44 | | 0.73 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.68 | 60.68 | 60.68 | 901 | -0.13 | | 0.22 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 52.34 | 51.47 | 52.31 | 3.6K | 0.95 | | 1.84 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 162.3 | 161.5 | 161.8 | 6.5K | 0.2 | | 0.14 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 95.00 | 95.00 | 95.00 | 173 | -0.37 | | 0.39 | |
| PSCT | S&P Smallcap Information Technology | 82.44 | 81.32 | 82.44 | 11.9K | 1.10 | | 1.35 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 59.40 | 59.40 | 59.40 | 877 | -0.66 | | 1.09 | |
| PSEC | Prospect Capital Corp | 1.830 | 1.720 | 1.726 | 6.71M | -0.100 | | 5.49 | |
| PSET | Principal Price Setters ETF | 80.23 | 80.06 | 80.23 | 1.6K | 0.58 | | 0.73 | |
| PSHG | Performance Shipping Inc | 1.690 | 1.640 | 1.660 | 25.7K | -0.010 | | 0.60 | |
| PSIG | PS International Group Ltd | 5.215 | 4.730 | 5.090 | 3.68M | 0.260 | | 5.37 | |
| PSIX | Power Solutions International | 51.00 | 48.51 | 50.03 | 203.4K | 1.57 | | 3.24 | |
| PSL | DWA Consumer Staples Momentum Invesco | 110.7 | 110.4 | 110.7 | 1.9K | 0.2 | | 0.17 | |
| PSMT | Pricesmart Inc | 170.6 | 165.6 | 168.9 | 133.3K | 1.7 | | 0.99 | |
| PSNL | Personalis Inc | 16.24 | 15.98 | 16.00 | 1.68M | -0.06 | | 0.37 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 5.530 | 4.955 | 5.270 | 293.8K | -0.050 | | 0.94 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.420 | 4.110 | 4.110 | 4.5K | -0.070 | | 1.67 | |
| PSQL | | 7.180 | 6.800 | 6.870 | 459.8K | -0.330 | | 4.60 | |
| PSQLW | | 1.145 | 1.050 | 1.100 | 32.8K | 0.050 | | 4.76 | |
| PSTR | Peakshares Sector Rotation ETF | 31.71 | 31.44 | 31.60 | 8.0K | 0.19 | | 0.60 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 50.78 | 49.31 | 50.75 | 3.4K | 1.92 | | 3.92 | |
| PTAC | Proptech Acquisition Corp Cl A | 9.980 | 9.970 | 9.980 | 6.1K | 0.020 | | 0.20 | |
| PTACU | Porch Group Inc U | 10.04 | 10.04 | 10.04 | 3.4K | 0.00 | | 0.00 | |
| PTACW | Proptech Acquisition Corp WT | 0.1801 | 0.1801 | 0.1801 | 1.0K | 0.0000 | | 0.00 | |
| PTC | Ptc Inc | 194.8 | 193.6 | 194.5 | 3.21M | 0.7 | | 0.37 | |
| PTCT | Ptc Therapeutics | 64.73 | 62.20 | 64.67 | 840.3K | 2.14 | | 3.42 | |
| PTEN | Patterson-Uti Energy | 11.64 | 11.31 | 11.31 | 3.74M | -0.17 | | 1.48 | |
| PTF | DWA Technology Momentum Invesco ETF | 112.9 | 111.0 | 112.8 | 65.6K | 1.8 | | 1.64 | |
| PTGX | Protagonist Therapeutics Inc | 146.3 | 139.0 | 143.7 | 548.4K | 3.8 | | 2.73 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 59.14 | 57.66 | 58.80 | 17.0K | 1.39 | | 2.43 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 26.17 | 23.57 | 26.12 | 5.4M | 2.42 | | 10.22 | |
| PTIX | Protagenic Therapeutics | 0.7860 | 0.7700 | 0.7700 | 1.9K | -0.5600 | | 43.08 | |
| PTLE | Ptl Ltd | 7.390 | 6.900 | 6.900 | 3.0K | -0.270 | | 3.77 | |
| PTLO | | 4.040 | 3.870 | 4.025 | 1.36M | 0.120 | | 3.08 | |
| PTNQ | Pacer Trendpilot 100 ETF | 90.67 | 90.34 | 90.56 | 14.0K | 0.43 | | 0.48 | |
| PTON | Peloton Interactive Inc | 5.130 | 4.865 | 5.130 | 5.96M | 0.200 | | 4.07 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.970 | 9.965 | 9.970 | 129.0K | 0.000 | | 0.00 | |
| 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 | 18.73 | 18.08 | 18.42 | 631.7K | 0.07 | | 0.38 | |
| PUBM | Pubmatic Inc Cl A | 19.10 | 18.53 | 18.62 | 340.0K | -0.04 | | 0.21 | |
| PUI | DWA Utilities Momentum Invesco ETF | 42.38 | 42.15 | 42.38 | 4.9K | -0.04 | | 0.09 | |
| PUL | GraniteShares 2X Long P Daily ETF | 84.97 | 80.47 | 84.81 | 9.6K | 4.02 | | 4.96 | |
| PULM | Pulmatrix Inc | 1.480 | 1.430 | 1.458 | 3.9K | -0.067 | | 4.39 | |
| PUR | Defiance Daily Target 2X Long Purr ETF | 27.70 | 25.98 | 26.19 | 80.4K | -0.93 | | 3.43 | |
| PURR | Hyperliquid Strategies Inc | 11.56 | 11.07 | 11.12 | 7.87M | -0.19 | | 1.68 | |
| PUSA | Aureus Greenway Holdings Inc | 2.650 | 2.540 | 2.585 | 1.11M | 0.035 | | 1.37 | |
| PVLA | Palvella Therapeutics Inc | 139.9 | 128.8 | 138.9 | 121.6K | 7.4 | | 5.66 | |
| PWCM | Lm Funding America Inc | 0.9600 | 0.8611 | 0.8631 | 61.3K | -0.0785 | | 8.35 | |
| PWP | Perella Weinberg Partners | 15.82 | 15.21 | 15.66 | 932.2K | 0.47 | | 3.09 | |
| PWRD | Tcw Transform Systems ETF | 107.6 | 106.5 | 107.2 | 82.1K | 0.7 | | 0.67 | |
| PWRL | Powerlaw Corp | 12.04 | 11.75 | 11.85 | 140.2K | 0.20 | | 1.72 | |
| PXI | DWA Energy Momentum Invesco ETF | 66.23 | 65.00 | 65.09 | 5.9K | -0.57 | | 0.87 | |
| PXLW | Pixelworks Inc | 6.180 | 5.850 | 6.000 | 47.7K | -0.100 | | 1.66 | |
| PXS | Pyxis Tankers | 8.150 | 7.570 | 7.740 | 98.5K | -0.310 | | 3.83 | |
| PY | Principal Shareholders Yield ETF | 56.79 | 56.55 | 56.69 | 8.8K | 0.00 | | 0.01 | |
| PYPD | Polypid Ltd | 5.160 | 4.900 | 5.050 | 51.7K | 0.170 | | 3.47 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 7.690 | 7.450 | 7.660 | 60.3K | 0.120 | | 1.59 | |
| PYPL | Paypal Holdings | 55.68 | 54.73 | 55.51 | 9.13M | 0.51 | | 0.93 | |
| PYXS | Pyxis Oncology Inc | 2.060 | 1.980 | 2.035 | 733.9K | 0.040 | | 2.01 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 115.9 | 115.1 | 115.6 | 960 | 0.6 | | 0.49 | |
| PZZA | | 19.84 | 19.23 | 19.74 | 1.1M | 0.29 | | 1.49 | |