| PAA | Plains All American Pipeline LP | 22.16 | 21.71 | 22.14 | 2.27M | 0.35 | | 1.61 | |
| PAACU | Proficient Alpha Acquisition Corp Unit | 10.010 | 9.990 | 10.000 | 45.4K | -0.010 | | 0.10 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 64.13 | 64.13 | 64.13 | 200 | -0.45 | | 0.70 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 67.09 | 65.85 | 67.00 | 6.1K | 0.09 | | 0.14 | |
| PACB | Pacific Biosciences | 1.360 | 1.280 | 1.350 | 5.1M | -0.010 | | 0.74 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.18 | 10.13 | 10.18 | 1.1K | 0.04 | | 0.39 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.30 | 10.20 | 10.30 | 1.3K | 0.07 | | 0.68 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.1979 | 0.1979 | 0.1979 | 100 | 0.0179 | | 9.94 | |
| PAGP | Plains Gp Holdings LP | 24.15 | 23.57 | 24.07 | 1.52M | 0.34 | | 1.43 | |
| PAHC | Phibro Anl Htlh A | 55.63 | 51.69 | 55.47 | 97.2K | 0.76 | | 1.39 | |
| PAL | Proficient Auto Logistics Inc | 6.730 | 6.450 | 6.680 | 99.4K | 0.040 | | 0.60 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 26.83 | 26.23 | 26.23 | 1.4K | -0.34 | | 1.29 | |
| PALI | Palisade Bio Inc | 1.920 | 1.769 | 1.900 | 2.35M | 0.020 | | 1.06 | |
| PALOU | Paloma Acquisition Corp I | 9.980 | 9.980 | 9.980 | 195 | 0.000 | | 0.00 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 12.98 | 12.15 | 12.98 | 27.9K | 0.42 | | 3.31 | |
| PAMT | Pamt Corp | 8.930 | 8.590 | 8.830 | 5.1K | 0.070 | | 0.80 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 8.030 | 7.540 | 8.030 | 54.9K | 0.220 | | 2.82 | |
| PANL | Pangaea Logistics So | 7.315 | 6.940 | 7.280 | 436.5K | 0.150 | | 2.10 | |
| PANW | Palo Alto Networks Inc | 163.3 | 157.4 | 163.2 | 2.05M | 2.6 | | 1.60 | |
| PARK | Park Dental Partners Inc | 18.19 | 16.75 | 18.10 | 11.6K | 0.50 | | 2.86 | |
| PASG | Passage Bio Inc | 8.175 | 7.500 | 8.175 | 11.1K | 0.230 | | 2.93 | |
| PASW | Ping An Biomedical CO Ltd | 0.1365 | 0.1275 | 0.1329 | 78.2K | -0.0010 | | 0.75 | |
| PATK | Patrick Inds Inc | 114.9 | 110.0 | 114.5 | 254.5K | 1.6 | | 1.37 | |
| PATN | Patent Leaders ETF | 28.62 | 27.90 | 28.54 | 20.5K | -0.39 | | 1.35 | |
| PAVM | Pavmed Inc | 10.005 | 9.850 | 9.850 | 3.2K | -0.390 | | 3.81 | |
| PAVS | Paranovus Entertainment Technology Ltd | 2.300 | 1.820 | 1.870 | 101.0K | -0.240 | | 11.54 | |
| PAX | Patria Investments Ltd Cl A | 12.92 | 12.44 | 12.67 | 603.3K | 0.02 | | 0.16 | |
| PAYO | Payoneer Global Inc | 4.950 | 4.700 | 4.920 | 1.58M | 0.090 | | 1.86 | |
| PAYS | Paysign Inc | 6.020 | 5.635 | 5.915 | 815.6K | 0.100 | | 1.72 | |
| PAYX | Paychex Inc | 92.29 | 89.68 | 91.69 | 2.47M | 0.78 | | 0.86 | |
| PBEU | Portfolio European Banks Index ETF | 27.95 | 27.21 | 27.93 | 61.3K | -0.37 | | 1.32 | |
| PBFS | Pioneer Bancorp Inc | 13.88 | 13.74 | 13.86 | 1.9K | 0.29 | | 2.12 | |
| PBHC | Pathfinder Bcp MD | 12.92 | 12.92 | 12.92 | 412 | 0.16 | | 1.21 | |
| PBM | Psyence Biomedical Ltd | 2.790 | 2.260 | 2.460 | 18.2K | 0.100 | | 4.22 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0183 | 0.0181 | 0.0182 | 9.1K | 0.0001 | | 0.55 | |
| PBOG | Integrated Oil and Gas and Exploration | 35.42 | 34.44 | 34.67 | 78.1K | 0.48 | | 1.40 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.57 | 28.46 | 28.57 | 5.6K | 0.02 | | 0.07 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 46.92 | 45.05 | 45.28 | 10.9K | 1.68 | | 3.87 | |
| PBYI | Puma Biotechnology | 6.990 | 6.540 | 6.910 | 191.2K | 0.140 | | 2.07 | |
| PCAP | Procap Acquisition Corp Cl A | 10.21 | 10.18 | 10.18 | 483.8K | -0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.27 | 10.25 | 10.25 | 31.7K | 0.03 | | 0.29 | |
| PCAPW | Procap Acquisition Corp WT | 0.3100 | 0.3100 | 0.3100 | 1.0K | 0.0000 | | 0.00 | |
| PCAR | Paccar Inc | 118.6 | 115.2 | 118.3 | 950.2K | 0.7 | | 0.57 | |
| PCB | Pcb Bancorp | 23.01 | 22.54 | 22.90 | 3.3K | 0.10 | | 0.44 | |
| PCLA | Picocela Inc ADR | 2.555 | 2.330 | 2.330 | 1.7K | -0.090 | | 3.72 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.49 | 49.15 | 49.30 | 11.0K | 0.12 | | 0.24 | |
| PCRX | Pacira Pharm Inc | 22.93 | 22.19 | 22.70 | 264.1K | -0.09 | | 0.39 | |
| PCSA | Processa Pharmaceuticals Inc | 3.220 | 2.550 | 2.820 | 172.3K | 0.217 | | 8.34 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.10 | 10.83 | 10.91 | 40.0K | 0.01 | | 0.09 | |
| PCT | Purecycle Technologies Inc | 5.520 | 4.930 | 5.430 | 4.58M | 0.320 | | 6.26 | |
| PCTTU | Purecycle Technologies Inc | 6.200 | 6.200 | 6.200 | 100 | 0.100 | | 1.64 | |
| PCTTW | Purecycle Technologies Inc WT | 0.9050 | 0.7200 | 0.7800 | 27.9K | 0.0300 | | 4.00 | |
| PCTY | Paylocity Holdings Corp | 108.7 | 103.4 | 106.2 | 560.4K | 1.0 | | 0.91 | |
| PCVX | Vaxcyte Inc | 58.78 | 56.83 | 58.38 | 472.6K | -0.12 | | 0.21 | |
| PCYO | Pure Cycle Corp | 10.45 | 10.23 | 10.43 | 5.3K | 0.11 | | 1.07 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 36.85 | 36.19 | 36.23 | 106.5K | 0.06 | | 0.17 | |
| PDBC | Optimum Yield Diversified Commodity | 17.65 | 17.32 | 17.51 | 14.87M | 0.42 | | 2.46 | |
| PDC | Earlyworks Ltd ADR | 5.187 | 4.760 | 5.097 | 1.1K | 0.177 | | 3.60 | |
| PDD | Pdd Holdings Inc | 101.6 | 99.5 | 100.9 | 2.58M | -0.9 | | 0.89 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 21.30 | 20.58 | 21.09 | 5.0K | -0.43 | | 2.01 | |
| PDEX | Pro-Dex Inc | 52.91 | 50.19 | 51.51 | 13.0K | 0.68 | | 1.33 | |
| PDFS | Pdf Solutions Inc | 34.76 | 31.93 | 34.70 | 199.7K | 1.31 | | 3.92 | |
| PDLB | Ponce Financial Group Inc | 16.99 | 16.46 | 16.91 | 21.8K | 0.03 | | 0.18 | |
| PDP | DWA Momentum Invesco ETF | 124.4 | 120.6 | 123.0 | 50.9K | -0.2 | | 0.15 | |
| PDSB | Pds Biotechnology Corp | 0.6349 | 0.5778 | 0.6336 | 215.1K | 0.0287 | | 4.73 | |
| PDYN | Palladyne AI Corp | 6.550 | 5.870 | 6.475 | 944.5K | 0.275 | | 4.44 | |
| PDYNW | Palladyne AI Corp WT | 0.0859 | 0.0702 | 0.0762 | 36.9K | 0.0012 | | 1.60 | |
| PEBK | Peoples Bancorp NC | 40.00 | 39.09 | 39.66 | 9.4K | 0.15 | | 0.38 | |
| PEBO | Peoples Bancorp Inc | 33.57 | 32.82 | 33.48 | 90.8K | 0.15 | | 0.45 | |
| PECO | Phillips Edison & Company Inc | 37.55 | 37.00 | 37.53 | 359.4K | 0.29 | | 0.78 | |
| PEGA | Pegasystems Inc | 43.50 | 41.01 | 42.61 | 1.09M | 0.33 | | 0.78 | |
| PELI | Pelican Acquisition Corp | 9.230 | 8.050 | 8.230 | 112.5K | -1.100 | | 11.79 | |
| PELIR | Pelican Acquisition Corporation Right | 0.8900 | 0.7402 | 0.8300 | 649.7K | 0.0401 | | 5.08 | |
| PELIU | Pelican Acquisition Corp | 10.400 | 9.900 | 9.900 | 200 | 0.450 | | 4.76 | |
| PENG | Penguin Solutions Inc | 21.25 | 18.71 | 20.68 | 2.92M | 2.44 | | 13.37 | |
| PENN | Penn Entertainment Inc | 14.86 | 14.16 | 14.78 | 1.62M | -0.23 | | 1.53 | |
| PEP | Pepsico Inc | 157.1 | 154.2 | 157.0 | 2.78M | 2.4 | | 1.53 | |
| PEPG | Pepgen Inc | 1.790 | 1.510 | 1.740 | 1.42M | 0.000 | | 0.00 | |
| PEPS | Parametric Equity Plus ETF | 28.29 | 28.29 | 27.46 | 0 | 0.83 | | 3.01 | |
| PERI | Perion Network Ltd | 9.900 | 9.500 | 9.870 | 99.1K | 0.050 | | 0.51 | |
| PESI | Perma-Fix Envir | 11.60 | 10.80 | 11.45 | 49.0K | 0.23 | | 2.05 | |
| PETS | Petmed Express Inc | 2.400 | 2.280 | 2.305 | 71.1K | -0.070 | | 2.97 | |
| PETZ | Tdh Holdings Inc | 1.220 | 1.150 | 1.150 | 677 | -0.010 | | 0.86 | |
| PEY | High Yield Equity Dividend Achievers | 21.64 | 21.20 | 21.57 | 813.2K | 0.22 | | 1.02 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 97.21 | 97.21 | 97.41 | 0 | -0.20 | | 0.20 | |
| PFAI | Pinnacle Food Group Limited Cl A | 3.407 | 3.120 | 3.350 | 4.1K | -0.060 | | 1.76 | |
| PFBC | Preferred Bank LA | 91.29 | 89.76 | 91.20 | 20.8K | -0.50 | | 0.55 | |
| PFF | US Preferred Stock Ishares ETF | 30.46 | 30.18 | 30.42 | 2.81M | 0.05 | | 0.16 | |
| PFG | Principal Financial Group Inc | 91.11 | 88.26 | 90.11 | 310.2K | 0.02 | | 0.02 | |
| PFI | DWA Financial Momentum Invesco ETF | 53.83 | 53.56 | 53.83 | 2.8K | 0.37 | | 0.68 | |
| PFIS | Peoples Finl Svcs Company | 54.66 | 53.00 | 54.50 | 43.2K | 0.41 | | 0.76 | |
| PFM | Dividend Achievers Invesco ETF | 51.37 | 50.74 | 51.31 | 65.7K | 0.08 | | 0.16 | |
| PFOE | Pathfinder Focused Opportunities ETF | 22.35 | 22.09 | 22.26 | 12.2K | -0.03 | | 0.13 | |
| PFSA | Profusa Inc | 0.8998 | 0.5701 | 0.7675 | 2.57M | 0.1888 | | 32.62 | |
| PFX | Phenixfin Corp Pr | 39.05 | 38.30 | 38.30 | 766 | -0.76 | | 1.95 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.75 | 23.70 | 23.70 | 4.4K | -0.03 | | 0.11 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.49 | 10.48 | 10.49 | 12.7K | 0.00 | | 0.00 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.2000 | 0.2000 | 100 | 0.0000 | | 0.00 | |
| PGACU | Pantages Capital Acquisition Corporation | 10.51 | 10.51 | 10.51 | 100 | -0.08 | | 0.76 | |
| PGC | Peapack Gladstone FI | 36.28 | 35.23 | 36.23 | 47.6K | 0.46 | | 1.29 | |
| PGEN | Precigen Inc | 4.030 | 3.750 | 3.935 | 4.54M | 0.005 | | 0.13 | |
| PGJ | Golden Dragon China Invesco ETF | 26.01 | 25.37 | 25.82 | 18.0K | -0.09 | | 0.37 | |
| PGNY | Progyny Inc | 17.03 | 16.28 | 16.61 | 582.1K | -0.26 | | 1.54 | |
| PGY | Pagaya Technologies Ltd Cl A | 11.99 | 11.10 | 11.78 | 1.3M | 0.07 | | 0.60 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0444 | 0.0401 | 0.0429 | 27.7K | -0.0014 | | 3.16 | |
| PHAR | Pharming Group N.V. ADR | 16.94 | 15.74 | 16.65 | 8.1K | -0.30 | | 1.77 | |
| PHAT | Phathom Pharmaceuticals Inc | 11.37 | 10.75 | 11.33 | 471.7K | 0.20 | | 1.80 | |
| PHIO | Phio Pharmaceuticals Corp | 1.310 | 1.250 | 1.290 | 79.4K | -0.010 | | 0.77 | |
| PHO | Water Resources Invesco ETF | 68.26 | 66.60 | 67.32 | 73.7K | -0.25 | | 0.37 | |
| PHOE | Phoenix Asia Holdings Limited | 14.65 | 14.60 | 14.63 | 726 | -0.32 | | 2.14 | |
| PHUN | Phunware Inc | 1.865 | 1.680 | 1.860 | 131.7K | 0.070 | | 3.93 | |
| PHVS | Pharvaris N.V. | 28.82 | 26.71 | 28.47 | 173.3K | -0.89 | | 3.02 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 102.3 | 97.5 | 100.4 | 88.8K | -1.5 | | 1.46 | |
| PICS | Pics N.V. | 11.10 | 10.40 | 10.75 | 347.7K | -0.41 | | 3.68 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.61 | 22.16 | 22.48 | 28.4K | 0.13 | | 0.56 | |
| PIE | DWA Emerging Markets Momentum Invesco | 26.21 | 25.74 | 25.99 | 34.0K | -0.42 | | 1.59 | |
| PIII | P3 Health Partners Inc | 2.740 | 2.565 | 2.600 | 11.6K | -0.170 | | 6.20 | |
| PIIIW | P3 Health Partners Inc WT | 0.0055 | 0.0050 | 0.0055 | 6.2K | -0.0004 | | 6.78 | |
| PIO | Global Water Invesco ETF | 43.77 | 43.50 | 43.77 | 1.2K | -0.37 | | 0.85 | |
| PIZ | DWA Developed Markets Momentum Invesco | 50.42 | 49.25 | 50.37 | 42.2K | -0.80 | | 1.56 | |
| PKBK | Parke Bancorp Inc | 28.48 | 27.94 | 28.29 | 109.9K | -0.23 | | 0.81 | |
| PKOH | Park Ohio Holdings Corp | 24.07 | 23.55 | 24.07 | 4.2K | -0.19 | | 0.79 | |
| PKW | Buyback Achievers Invesco ETF | 132.8 | 130.5 | 132.2 | 12.1K | 0.2 | | 0.16 | |
| PLAB | Photronics Inc | 41.41 | 38.23 | 40.87 | 282.5K | -0.03 | | 0.07 | |
| PLAY | | 12.59 | 11.63 | 12.36 | 1.8M | -0.22 | | 1.75 | |
| PLBC | Plumas Bancorp | 50.05 | 48.50 | 49.29 | 18.8K | 0.15 | | 0.30 | |
| PLBL | Polibeli Group Ltd Cl A | 9.000 | 8.678 | 8.800 | 652 | 0.000 | | 0.00 | |
| PLBY | Playboy Inc | 1.540 | 1.450 | 1.465 | 824.3K | -0.020 | | 1.34 | |
| PLCE | | 3.365 | 3.170 | 3.325 | 63.7K | 0.000 | | 0.00 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.54 | 10.54 | 10.57 | 0 | -0.03 | | 0.28 | |
| PLMKU | Plum Acquisition Corp. IV | 10.77 | 10.77 | 10.77 | 100 | 0.07 | | 0.65 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6000 | 0.4503 | 0.5380 | 32.1K | 0.0280 | | 5.49 | |
| PLMR | Palomar Holdings Inc | 120.2 | 115.3 | 120.2 | 56.2K | 3.4 | | 2.95 | |
| PLPC | Preformed Line Prd | 305.0 | 280.0 | 302.8 | 74.1K | 11.4 | | 3.90 | |
| PLRX | Pliant Therapeutics Inc | 1.380 | 1.240 | 1.355 | 481.1K | 0.030 | | 2.27 | |
| PLRZ | Polyrizon Ltd | 12.88 | 11.64 | 11.76 | 32.2K | -0.53 | | 4.20 | |
| PLSE | Pulse Biosciences CS | 23.66 | 21.72 | 23.04 | 80.5K | -0.03 | | 0.13 | |
| PLSM | Pulsenmore Ltd | 3.340 | 3.280 | 3.340 | 3.1K | -0.210 | | 5.92 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.810 | 7.400 | 7.410 | 48.09M | -0.100 | | 1.33 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 16.32 | 14.59 | 16.32 | 287.6K | 0.43 | | 2.67 | |
| PLTK | Playtika Holding Corp | 2.750 | 2.640 | 2.735 | 846.3K | 0.000 | | 0.00 | |
| PLTR | Palantir Technologies Inc Cl A | 148.5 | 138.0 | 148.5 | 21.8M | 2.0 | | 1.34 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 45.74 | 40.95 | 45.70 | 599.0K | 1.15 | | 2.58 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 31.48 | 28.28 | 28.29 | 1.32M | -0.84 | | 2.88 | |
| PLUG | Plug Power Inc | 2.450 | 2.170 | 2.405 | 81.22M | 0.155 | | 6.89 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 13.58 | 11.00 | 13.58 | 12.0K | 1.72 | | 14.64 | |
| PLUR | Pluri Inc | 3.425 | 3.250 | 3.320 | 3.5K | -0.030 | | 0.90 | |
| PLUS | Eplus Inc | 77.33 | 74.79 | 77.23 | 46.3K | 1.07 | | 1.41 | |
| PLUT | Plutus Financial Group Limited | 3.178 | 3.170 | 3.170 | 500 | 0.050 | | 1.60 | |
| PLXS | Plexus Corp | 208.8 | 198.2 | 207.5 | 210.6K | 0.1 | | 0.06 | |
| PLYX | Polaryx Therapeutics Inc | 7.820 | 6.785 | 7.180 | 205.0K | -0.460 | | 6.05 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 12.30 | 12.07 | 12.29 | 3.0K | -0.12 | | 0.96 | |
| PMAX | Powell Max Limited Cl A | 0.4477 | 0.2965 | 0.3694 | 1.08M | 0.0686 | | 22.20 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.57 | 49.40 | 49.56 | 721.1K | 0.10 | | 0.21 | |
| PMCB | Pharmacyte Biotech Inc | 0.7490 | 0.6650 | 0.6905 | 68.5K | 0.0007 | | 0.10 | |
| PMEC | Primech Holdings Ltd | 0.8940 | 0.6350 | 0.7210 | 218.7K | 0.0159 | | 2.32 | |
| PMN | Promis Neurosciences Inc | 13.50 | 12.55 | 12.55 | 25.4K | -0.49 | | 3.77 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.27 | 10.25 | 10.25 | 1.2K | -0.01 | | 0.10 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.60 | 10.60 | 10.60 | 200 | -0.01 | | 0.09 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7001 | 0.5501 | 0.6002 | 9.8K | -0.0898 | | 13.01 | |
| PMTS | CPI Card Group | 15.83 | 14.89 | 15.37 | 17.3K | 0.28 | | 1.85 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.335 | 1.280 | 1.335 | 80.8K | 0.010 | | 0.75 | |
| PN | Skycorp Solar Group Limited | 0.2627 | 0.2306 | 0.2549 | 208.3K | 0.0036 | | 1.41 | |
| PNBK | Patriot Natl Bncp | 1.300 | 1.170 | 1.300 | 221.7K | 0.040 | | 3.17 | |
| PNFP | Pinnacle Finl Ptnrs | 88.16 | 85.24 | 87.47 | 1.05M | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 45.08 | 43.90 | 45.02 | 22.1K | 0.25 | | 0.56 | |
| PNRG | Primeenergy Corp | 240.0 | 221.3 | 234.6 | 38.2K | 4.5 | | 1.96 | |
| PNTG | The Pennant Group Inc | 30.33 | 29.58 | 29.67 | 104.1K | -0.69 | | 2.27 | |
| POCI | Precision Optics Corp Inc | 4.285 | 4.050 | 4.285 | 29.5K | 0.260 | | 6.48 | |
| PODC | Podcastone Inc | 2.190 | 2.040 | 2.180 | 18.0K | 0.080 | | 3.85 | |
| PODD | Insulet Corp | 209.4 | 202.4 | 204.4 | 483.8K | -2.7 | | 1.32 | |
| POET | Poet Technologies Inc | 6.190 | 5.250 | 6.125 | 8.45M | 0.525 | | 9.38 | |
| POLA | Polar Power Inc | 1.870 | 1.490 | 1.780 | 446.0K | 0.120 | | 7.23 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.63 | 10.63 | 10.63 | 4.2K | -0.01 | | 0.09 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.1400 | 0.1103 | 0.1103 | 1.4K | -0.0297 | | 21.21 | |
| POM | Pomdoctor Ltd | 0.2600 | 0.2401 | 0.2447 | 90.0K | -0.0036 | | 1.45 | |
| PONOU | Pono Capital Corp | 9.990 | 9.980 | 9.980 | 204.8K | 0.000 | | 0.00 | |
| PONY | Pony AI Inc ADR | 9.250 | 8.590 | 9.230 | 2.93M | 0.020 | | 0.22 | |
| POOL | Pool Corp | 203.5 | 195.5 | 203.0 | 358.8K | 2.9 | | 1.42 | |
| POWI | Power Integratn | 53.25 | 50.53 | 52.39 | 376.7K | 0.00 | | 0.00 | |
| POWL | Powell Inds Inc | 581.5 | 525.0 | 547.3 | 59.6K | -6.2 | | 1.13 | |
| POWW | Outdoor Holding Company | 2.080 | 1.960 | 2.080 | 166.9K | 0.050 | | 2.48 | |
| POWWP | Ammo Inc 8.75% Series A | 24.88 | 24.75 | 24.75 | 2.0K | -0.06 | | 0.24 | |
| PPBT | Purple Biotech Ltd ADR | 4.210 | 4.030 | 4.210 | 4.8K | -0.180 | | 4.20 | |
| PPC | | 38.20 | 35.83 | 37.32 | 448.8K | -0.65 | | 1.71 | |
| PPCB | Propanc Biopharma Inc | 0.1201 | 0.1024 | 0.1190 | 744.1K | 0.0053 | | 4.74 | |
| PPH | Vaneck Pharmaceutical ETF | 104.8 | 102.8 | 104.2 | 118.0K | -0.5 | | 0.45 | |
| PPHC | Public Policy Holding Company Inc | 13.54 | 12.39 | 13.47 | 56.3K | 0.47 | | 3.62 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.23 | 20.74 | 20.98 | 49.0K | -0.09 | | 0.43 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.27 | 29.64 | 30.58 | 18.6K | 0.18 | | 0.59 | |
| PPSI | Pioneer Power Solutions | 3.435 | 3.170 | 3.410 | 20.8K | -0.050 | | 1.47 | |
| PPTA | Perpetua Resources Corp | 30.23 | 27.36 | 29.43 | 913.0K | -0.09 | | 0.30 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 29.37 | 29.30 | 29.37 | 2.3K | 0.06 | | 0.20 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.16 | 28.16 | 28.16 | 100 | 0.02 | | 0.06 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.60 | 28.60 | 28.62 | 0 | -0.02 | | 0.08 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.94 | 27.94 | 27.94 | 100 | 0.04 | | 0.14 | |
| PRAA | Pra Group Inc | 18.01 | 17.20 | 17.79 | 115.7K | 0.00 | | 0.00 | |
| PRAX | Praxis Precision Medicines Inc | 321.9 | 308.5 | 310.9 | 119.7K | -8.9 | | 2.79 | |
| PRCH | Porch Group Inc | 7.560 | 6.822 | 7.510 | 361.4K | 0.190 | | 2.60 | |
| PRCT | Procept Biorobotics Corp | 26.04 | 24.50 | 25.11 | 460.8K | -0.24 | | 0.95 | |
| PRDO | Perdoceo Education Corp | 37.70 | 36.91 | 37.52 | 188.7K | -0.21 | | 0.56 | |
| PRE | Prenetics Global Limited Class A | 20.00 | 18.63 | 19.71 | 80.8K | 0.11 | | 0.56 | |
| PRENW | Prenetics Global Limited WT | 0.0180 | 0.0180 | 0.0180 | 768 | 0.0002 | | 1.12 | |
| PRFX | Painreform Ltd | 2.120 | 2.040 | 2.110 | 4.0K | -0.010 | | 0.47 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.67 | 45.39 | 46.50 | 49.7K | 0.29 | | 0.63 | |
| PRGS | Progress Software | 26.09 | 23.00 | 25.76 | 1.05M | 0.67 | | 2.67 | |
| PRHI | Presurance Holdings Inc | 0.7700 | 0.7000 | 0.7630 | 47.5K | 0.0324 | | 4.43 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.00 | 17.00 | 17.00 | 117 | -0.05 | | 0.28 | |
| PRLD | Prelude Therapeutics Inc | 3.660 | 3.200 | 3.465 | 84.4K | 0.010 | | 0.29 | |
| PRME | Prime Medicine Inc | 3.450 | 3.230 | 3.315 | 1.23M | -0.070 | | 2.06 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 23.63 | 23.27 | 23.63 | 10.5K | 0.05 | | 0.22 | |
| PRN | DWA Industrials Momentum Invesco ETF | 202.9 | 193.7 | 200.3 | 12.0K | -0.1 | | 0.07 | |
| PROF | Profound Medical Corp | 6.575 | 6.260 | 6.415 | 25.3K | -0.100 | | 1.53 | |
| PROK | Prokidney Corp | 1.920 | 1.670 | 1.915 | 948.7K | 0.165 | | 9.43 | |
| PROP | Prairie Operating CO | 2.470 | 2.225 | 2.420 | 7.96M | 0.160 | | 7.08 | |
| PROV | Provident Financial | 16.30 | 16.17 | 16.26 | 6.0K | 0.01 | | 0.06 | |
| PRPH | Prophase Labs Inc | 0.1200 | 0.0778 | 0.0868 | 170.3K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.6781 | 0.6299 | 0.6600 | 371.4K | -0.0220 | | 3.26 | |
| PRPO | Precipio Inc | 25.56 | 23.75 | 25.56 | 3.4K | 0.67 | | 2.69 | |
| PRQR | Proqr Therapeutics | 1.740 | 1.620 | 1.710 | 200.7K | 0.000 | | 0.00 | |
| PRSO | Peraso Inc | 1.090 | 0.950 | 1.040 | 405.8K | 0.043 | | 4.36 | |
| PRTA | Prothena Corp | 10.080 | 9.510 | 9.870 | 604.1K | -0.170 | | 1.69 | |
| PRTC | Puretech Health Plc ADR | 16.35 | 15.20 | 15.51 | 8.0K | 0.52 | | 3.47 | |
| PRTH | Priority Techno Holdings Inc | 4.820 | 4.570 | 4.785 | 113.4K | 0.100 | | 2.13 | |
| PRTS | U.S. Auto Parts Netw | 0.8200 | 0.8001 | 0.8104 | 178.1K | -0.0063 | | 0.77 | |
| PRVA | Privia Health Group Inc | 21.23 | 20.41 | 21.22 | 388.9K | 0.14 | | 0.66 | |
| PRZO | Parazero Technologies Ltd | 0.8258 | 0.7100 | 0.8143 | 351.9K | 0.0551 | | 7.30 | |
| PSC | Resources Prospect Ltd | 58.14 | 56.56 | 57.87 | 106.9K | 0.15 | | 0.26 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 31.07 | 30.81 | 31.03 | 10.6K | -0.13 | | 0.40 | |
| PSCD | S&P Smallcap Consumer Discretionary | 102.5 | 102.4 | 102.4 | 827 | -0.8 | | 0.81 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 61.26 | 59.80 | 60.47 | 27.9K | 1.37 | | 2.31 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 57.10 | 55.99 | 57.10 | 434 | 0.30 | | 0.52 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 41.45 | 40.57 | 41.34 | 23.5K | 0.08 | | 0.19 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 156.9 | 154.0 | 156.6 | 1.7K | -0.7 | | 0.42 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 99.37 | 98.56 | 99.37 | 1.9K | -0.42 | | 0.42 | |
| PSCT | S&P Smallcap Information Technology | 61.86 | 59.02 | 61.59 | 12.9K | 0.74 | | 1.22 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 61.68 | 60.16 | 61.62 | 1.9K | 0.99 | | 1.63 | |
| PSEC | Prospect Capital Corp | 2.637 | 2.560 | 2.615 | 3.42M | -0.010 | | 0.38 | |
| PSET | Principal Price Setters ETF | 69.70 | 68.85 | 69.70 | 1.3K | -0.04 | | 0.05 | |
| PSHG | Performance Shipping Inc | 1.935 | 1.830 | 1.930 | 24.3K | 0.000 | | 0.00 | |
| PSIG | PS International Group Ltd | 6.374 | 6.243 | 6.290 | 64.8K | 0.080 | | 1.29 | |
| PSIX | Power Solutions International | 69.37 | 62.00 | 67.57 | 275.7K | 1.37 | | 2.07 | |
| PSKY | Paramount Skydance Corporation Cl B | 9.705 | 9.020 | 9.530 | 10.17M | 0.280 | | 3.03 | |
| PSL | DWA Consumer Staples Momentum Invesco | 108.0 | 108.0 | 108.0 | 139 | 0.5 | | 0.49 | |
| PSMT | Pricesmart Inc | 152.9 | 148.3 | 152.3 | 105.6K | 1.1 | | 0.74 | |
| PSNL | Personalis Inc | 6.785 | 6.150 | 6.580 | 631.6K | 0.020 | | 0.30 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 20.05 | 17.90 | 19.85 | 80.6K | 1.42 | | 7.67 | |
| PSNYW | Polestar Automotive Holding UK Limited | 4.770 | 3.910 | 3.940 | 5.0K | -1.110 | | 21.98 | |
| PSTR | Peakshares Sector Rotation ETF | 28.26 | 28.10 | 28.17 | 2.2K | 0.05 | | 0.17 | |
| PSTV | Plus Therapeutics Inc | 3.900 | 3.300 | 3.570 | 527.1K | 3.404 | | 2184.98 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 30.64 | 30.64 | 29.72 | 0 | 0.93 | | 3.12 | |
| PTC | Ptc Inc | 144.7 | 139.9 | 142.7 | 296.1K | 0.1 | | 0.09 | |
| PTCT | Ptc Therapeutics | 68.70 | 67.04 | 67.76 | 191.9K | -0.98 | | 1.43 | |
| PTEN | Patterson-Uti Energy | 10.92 | 10.46 | 10.62 | 5.96M | 0.27 | | 2.61 | |
| PTF | DWA Technology Momentum Invesco ETF | 91.83 | 85.40 | 91.79 | 42.9K | 2.34 | | 2.62 | |
| PTGX | Protagonist Therapeutics Inc | 104.3 | 101.6 | 103.8 | 165.8K | 0.1 | | 0.11 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.73 | 48.19 | 49.43 | 2.2K | 0.39 | | 0.80 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 16.85 | 15.07 | 16.84 | 2.79M | 0.42 | | 2.56 | |
| PTIX | Protagenic Therapeutics | 0.7200 | 0.5202 | 0.5300 | 7.2K | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0287 | 0.0041 | 0.0287 | 1.0K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 6.990 | 6.100 | 6.920 | 8.1K | 0.220 | | 3.38 | |
| PTLO | | 5.660 | 5.250 | 5.565 | 878.1K | 0.160 | | 2.96 | |
| PTNQ | Pacer Trendpilot 100 ETF | 73.52 | 72.64 | 73.46 | 16.5K | 0.06 | | 0.08 | |
| PTON | Peloton Interactive Inc | 4.630 | 4.160 | 4.590 | 9.25M | 0.290 | | 6.74 | |
| PTOR | | 9.800 | 9.790 | 9.800 | 2.6K | 0.005 | | 0.05 | |
| PTORU | Praetorian Acquisition Corp. Units | 9.910 | 8.900 | 9.900 | 21.2K | 0.000 | | 0.00 | |
| PTORW | | 0.3000 | 0.3000 | 0.3000 | 1.2K | -0.0150 | | 4.76 | |
| PTRN | Pattern Group Inc Series A | 12.70 | 11.47 | 12.56 | 655.3K | 0.33 | | 2.70 | |
| PUBM | Pubmatic Inc Cl A | 8.280 | 7.970 | 8.270 | 371.7K | 0.060 | | 0.73 | |
| PUI | DWA Utilities Momentum Invesco ETF | 47.60 | 47.06 | 47.48 | 3.3K | 0.33 | | 0.70 | |
| PULM | Pulmatrix Inc | 1.390 | 1.280 | 1.320 | 21.8K | -0.010 | | 0.76 | |
| PURR | Hyperliquid Strategies Inc | 5.110 | 4.820 | 4.940 | 3.28M | -0.190 | | 3.70 | |
| PVLA | Palvella Therapeutics Inc | 127.3 | 115.3 | 123.5 | 196.0K | 3.1 | | 2.56 | |
| PWP | Perella Weinberg Partners | 18.02 | 17.04 | 17.65 | 326.6K | -0.35 | | 1.94 | |
| PWRD | Tcw Transform Systems ETF | 99.52 | 96.73 | 98.72 | 52.5K | -0.52 | | 0.53 | |
| PXI | DWA Energy Momentum Invesco ETF | 59.51 | 58.43 | 58.70 | 8.3K | 0.78 | | 1.35 | |
| PXLW | Pixelworks Inc | 5.700 | 5.290 | 5.585 | 16.1K | 0.090 | | 1.66 | |
| PXS | Pyxis Tankers | 4.460 | 4.270 | 4.400 | 33.4K | 0.140 | | 3.29 | |
| PY | Principal Shareholders Yield ETF | 51.47 | 51.23 | 51.47 | 11.4K | 0.14 | | 0.27 | |
| PYPD | Polypid Ltd | 4.420 | 4.330 | 4.380 | 45.6K | 0.000 | | 0.00 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.970 | 5.480 | 5.950 | 557.4K | 0.181 | | 3.14 | |
| PYPL | Paypal Holdings | 45.42 | 43.52 | 45.35 | 7.13M | 0.72 | | 1.61 | |
| PYXS | Pyxis Oncology Inc | 1.495 | 1.400 | 1.490 | 142.5K | 0.010 | | 0.68 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 121.5 | 120.9 | 121.5 | 688 | -0.3 | | 0.26 | |
| PZZA | | 35.49 | 32.13 | 34.99 | 685.9K | 2.18 | | 6.64 | |