| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAA | Plains All American Pipeline LP | 18.09 | 17.74 | 17.96 | 1,986,961 | -0.25 |  | 1.37 |   |
| PABD | Ishares Paris-Aligned Climate MSCI World | 58.75 | 58.34 | 58.68 | 2,897 | -0.18 | | 0.31 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 67.26 | 66.97 | 67.06 | 1,700 | -1.07 | | 1.57 | |
| PACB | Pacific Biosciences | 1.420 | 1.300 | 1.320 | 6,554,632 | -0.050 | | 3.62 | |
| PACHU | Pioneer Acquisition I Corp | 10.07 | 10.03 | 10.06 | 3,496 | -0.02 | | 0.20 | |
| PAGP | Plains Gp Holdings LP | 19.34 | 18.96 | 19.20 | 1,023,952 | -0.36 | | 1.84 | |
| PAHC | Phibro Anl Htlh A | 26.36 | 25.58 | 26.08 | 270,298 | -0.39 | | 1.47 | |
| PAL | Proficient Auto Logistics Inc | 6.880 | 6.360 | 6.640 | 98,652 | -0.330 | | 4.78 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 26.60 | 25.94 | 26.09 | 5,194 | 0.09 |  | 0.35 | |
| PALI | Palisade Bio Inc | 1.070 | 0.980 | 1.020 | 157,752 | -0.010 | | 0.98 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 19.14 | 17.66 | 18.48 | 102,464 | -0.13 | | 0.71 | |
| PAMT | Pamt Corp | 11.52 | 11.18 | 11.50 | 10,552 | 0.30 | | 2.65 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 12.15 | 11.23 | 11.84 | 90,398 | 0.00 | | 0.03 | |
| PANL | Pangaea Logistics So | 4.685 | 4.460 | 4.590 | 491,633 | -0.280 | | 5.75 | |
| PANW | Palo Alto Networks Inc | 176.0 | 168.4 | 173.2 | 14,096,368 | -0.7 | | 0.41 | |
| PARA | Paramount Global Cl B | 13.32 | 12.36 | 13.00 | 8,473,531 | 0.44 | | 3.50 | |
| PARAA | Paramount Global Cl A | 20.20 | 18.95 | 19.65 | 121,533 | 0.52 | | 2.72 | |
| PASG | Passage Bio Inc | 6.350 | 5.600 | 5.740 | 48,926 | -0.680 | | 10.59 | |
| PATK | Patrick Inds Inc | 98.95 | 95.60 | 98.08 | 253,295 | 0.80 | | 0.82 | |
| PATN | Patent Leaders ETF | 23.09 | 23.01 | 23.09 | 380 | -0.20 | | 0.86 | |
| PAVM | Pavmed Inc | 0.5688 | 0.5133 | 0.5254 | 184,474 | -0.0503 | | 8.74 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.0000 | 0.8700 | 0.9000 | 13,431 | -0.1100 | | 10.89 | |
| PAX | Patria Investments Ltd Cl A | 13.52 | 12.70 | 13.38 | 984,365 | -0.61 | | 4.37 | |
| PAYO | Payoneer Global Inc | 6.430 | 6.210 | 6.280 | 2,793,355 | -0.290 | | 4.41 | |
| PAYS | Paysign Inc | 7.290 | 6.960 | 7.130 | 904,686 | -0.300 | | 4.03 | |
| PAYX | Paychex Inc | 143.2 | 138.4 | 139.3 | 3,194,727 | -5.0 | | 3.46 | |
| PBBK | Pb Bankshares Inc | 18.27 | 18.15 | 18.15 | 817 | 0.05 | | 0.25 | |
| PBFS | Pioneer Bancorp Inc | 12.42 | 12.15 | 12.30 | 24,919 | 0.03 | | 0.24 | |
| PBHC | Pathfinder Bcp MD | 14.98 | 14.63 | 14.63 | 1,177 | -0.58 | | 3.81 | |
| PBM | Psyence Biomedical Ltd | 4.680 | 3.200 | 3.310 | 736,957 | -2.670 | | 53.08 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0344 | 0.0252 | 0.0252 | 1,879 | -0.0019 | | 7.01 | |
| PBPB | Potbelly Corp | 11.85 | 11.31 | 11.42 | 178,238 | -0.55 | | 4.57 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 27.22 | 26.94 | 26.94 | 2,667 | -0.25 | | 0.91 | |
| PBYI | Puma Biotechnology | 3.100 | 3.030 | 3.070 | 172,918 | -0.040 | | 1.29 | |
| PC | Premium Catering [Holdings] Limited | 7.820 | 7.400 | 7.760 | 267,176 | -0.080 | | 1.02 | |
| PCAP | Patriot Capital Funding Inc. | 10.44 | 10.38 | 10.40 | 24,163 | -0.03 | | 0.24 | |
| PCAPU | Procap Acquisition Corp | 10.63 | 10.46 | 10.55 | 41,898 | -0.11 | | 1.03 | |
| PCAPW | | 0.6800 | 0.6500 | 0.6500 | 14,436 | 0.0000 |  | 0.00 | |
| PCAR | Paccar Inc | 98.74 | 96.25 | 96.79 | 2,379,512 | -2.28 | | 2.31 | |
| PCB | Pcb Bancorp | 20.38 | 19.87 | 20.30 | 25,783 | -0.23 | | 1.13 | |
| PCH | Potlatch Corp | 41.50 | 40.72 | 41.32 | 746,430 | 0.43 | | 1.05 | |
| PCLA | Picocela Inc ADR | 0.5000 | 0.4300 | 0.4400 | 327,320 | -0.0571 | | 11.86 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.89 | 50.53 | 50.60 | 8,597 | -0.08 | | 0.15 | |
| PCRX | Pacira Pharm Inc | 22.09 | 20.98 | 22.00 | 923,931 | 0.98 | | 4.65 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2179 | 0.2030 | 0.2115 | 3,895,503 | 0.0014 | | 0.67 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.57 | 10.57 | 10.57 | 102 | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 13.22 | 12.47 | 12.68 | 3,697,989 | -0.79 | | 5.89 | |
| PCTTU | Purecycle Technologies Inc | 17.49 | 16.01 | 17.49 | 539 | -5.36 | | 23.46 | |
| PCTTW | Purecycle Technologies Inc WT | 4.000 | 3.490 | 3.700 | 30,848 | -0.351 | | 8.66 | |
| PCTY | Paylocity Holdings Corp | 183.8 | 179.9 | 182.3 | 315,074 | -3.5 | | 1.87 | |
| PCVX | Vaxcyte Inc | 34.42 | 33.03 | 33.13 | 758,147 | -0.93 | | 2.74 | |
| PCYO | Pure Cycle Corp | 9.900 | 9.650 | 9.760 | 52,524 | -0.050 | | 0.51 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 34.28 | 34.10 | 34.20 | 4,671 | -0.40 | | 1.16 | |
| PDBC | Optimum Yield Diversified Commodity | 13.38 | 13.15 | 13.16 | 5,338,412 | -0.21 | | 1.57 | |
| PDD | Pdd Holdings Inc | 111.8 | 108.9 | 110.1 | 7,631,565 | -3.4 | | 2.99 | |
| PDDL | | 29.35 | 28.52 | 28.52 | 755 | -1.84 | | 6.07 | |
| PDEX | Pro-Dex Inc | 49.76 | 46.90 | 47.42 | 36,643 | -2.70 | | 5.39 | |
| PDFS | Pdf Solutions Inc | 22.03 | 21.27 | 21.82 | 251,204 | -0.51 | | 2.29 | |
| PDLB | Ponce Financial Group Inc | 14.00 | 13.71 | 13.91 | 41,315 | -0.14 | | 1.00 | |
| PDP | DWA Momentum Invesco ETF | 111.6 | 110.4 | 111.3 | 9,694 | -2.0 | | 1.79 | |
| PDSB | Pds Biotechnology Corp | 1.080 | 1.020 | 1.070 | 200,421 | 0.020 | | 1.87 | |
| PDYN | Palladyne Ai Corp | 8.070 | 7.640 | 7.920 | 1,602,462 | -0.260 | | 3.18 | |
| PDYNW | Palladyne Ai Corp WT | 0.3800 | 0.3000 | 0.3600 | 37,265 | 0.0375 | | 11.63 | |
| PEBK | Peoples Bancorp NC | 28.63 | 28.05 | 28.10 | 24,935 | -0.85 | | 2.96 | |
| PEBO | Peoples Bancorp Inc | 28.78 | 27.86 | 28.20 | 150,955 | -0.48 | | 1.68 | |
| PECO | Phillips Edison & Company Inc | 34.10 | 33.20 | 33.68 | 962,048 | -0.26 | | 0.77 | |
| PEGA | Pegasystems Inc | 58.54 | 56.86 | 57.36 | 1,062,851 | -1.31 | | 2.23 | |
| PELI | Pelican Acquisition Corp | 10.000 | 10.000 | 10.000 | 209 | -0.008 | | 0.07 | |
| PELIR | Pelican Acquisition Corporation Right | 0.1500 | 0.1500 | 0.1500 | 1,218 | -0.0200 | | 11.76 | |
| PELIU | Pelican Acquisition Corp | 10.23 | 10.14 | 10.17 | 1,608 | -0.04 | | 0.41 | |
| PENG | Penguin Solutions Inc | 23.23 | 22.68 | 22.88 | 618,256 | -0.76 | | 3.22 | |
| PENN | Penn Entertainment Inc | 17.74 | 17.13 | 17.74 | 2,709,564 | -0.26 | | 1.44 | |
| PEP | Pepsico Inc | 139.8 | 138.3 | 139.8 | 4,689,061 | 1.4 | | 0.99 | |
| PEPG | Pepgen Inc | 1.360 | 1.270 | 1.300 | 50,904 | -0.050 | | 3.65 | |
| PEPS | Parametric Equity Plus ETF | 26.19 | 26.03 | 26.19 | 263 | -0.47 | | 1.78 | |
| PERI | Perion Network Ltd | 10.88 | 10.44 | 10.61 | 206,482 | -0.25 | | 2.31 | |
| PESI | Perma-Fix Envir | 11.31 | 10.73 | 10.82 | 94,163 | -0.91 | | 7.90 | |
| PET | Wag! Group Co. | 0.0995 | 0.0410 | 0.0469 | 27,897,625 | -0.0701 | | 59.91 | |
| PETS | Petmed Express Inc | 3.270 | 3.090 | 3.250 | 245,212 | 0.120 | | 3.85 | |
| PETWW | Wag! Group Company WT | 0.0043 | 0.0019 | 0.0029 | 1,476,805 | -0.0030 | | 50.85 | |
| PETZ | Tdh Holdings Inc | 1.040 | 0.970 | 1.040 | 2,104 | 0.000 | | 0.00 | |
| PEY | High Yield Equity Dividend Achievers | 20.52 | 20.23 | 20.37 | 203,925 | -0.20 | | 0.99 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 97.69 | 97.15 | 97.69 | 2,776 | -1.74 | | 1.75 | |
| PFAI | Pinnacle Food Group Limited Cl A | 1.820 | 1.670 | 1.780 | 35,890 | 0.000 | | 0.00 | |
| PFBC | Preferred Bank LA | 92.90 | 87.20 | 89.19 | 159,305 | -1.75 | | 1.93 | |
| PFF | US Preferred Stock Ishares ETF | 31.06 | 30.92 | 31.04 | 3,456,482 | -0.21 | | 0.67 | |
| PFG | Principal Financial Group Inc | 76.88 | 75.00 | 75.73 | 967,625 | -2.30 | | 2.96 | |
| PFI | DWA Financial Momentum Invesco ETF | 54.86 | 54.14 | 54.80 | 1,697 | -1.07 | | 1.92 | |
| PFIS | Peoples Finl Svcs Company | 47.60 | 46.25 | 46.89 | 20,005 | -1.81 | | 3.72 | |
| PFM | Dividend Achievers Invesco ETF | 48.19 | 47.89 | 48.04 | 10,337 | -0.38 | | 0.78 | |
| PFSA | | 0.6500 | 0.5100 | 0.5700 | 1,749,454 | -0.1133 | | 16.19 | |
| PFX | Phenixfin Corp Pr | 50.27 | 50.27 | 50.27 | 521 | 0.92 | | 1.87 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.40 | 23.37 | 23.40 | 483 | 0.00 | | 0.00 | |
| PGC | Peapack Gladstone FI | 25.46 | 24.53 | 24.79 | 76,328 | -0.73 | | 2.86 | |
| PGEN | Precigen Inc | 1.690 | 1.625 | 1.670 | 2,017,309 | -0.040 | | 2.34 | |
| PGJ | Golden Dragon China Invesco ETF | 28.60 | 28.31 | 28.50 | 23,786 | -0.50 | | 1.71 | |
| PGNY | Progyny Inc | 23.49 | 22.36 | 22.46 | 636,468 | -1.02 | | 4.34 | |
| PGY | Pagaya Technologies Ltd Cl A | 30.25 | 27.71 | 29.35 | 2,178,295 | -0.93 | | 3.09 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.4098 | 0.3500 | 0.4000 | 50,210 | -0.0100 | | 2.44 | |
| PHAR | Pharming Group N.V. ADR | 11.29 | 10.62 | 11.25 | 21,781 | -0.15 | | 1.35 | |
| PHAT | Phathom Pharmaceuticals Inc | 8.490 | 8.230 | 8.360 | 349,480 | -0.190 | | 2.22 | |
| PHH | Park Ha Biological Technology Co. Ltd | 0.7100 | 0.6300 | 0.6500 | 866,343 | -0.0627 | | 8.69 | |
| PHIO | Phio Pharmaceuticals Corp | 2.410 | 2.270 | 2.320 | 193,276 | -0.050 | | 2.10 | |
| PHLT | Performant Healthcare Inc | 7.700 | 7.500 | 7.620 | 16,427,003 | 4.090 | | 115.21 | |
| PHO | Water Resources Invesco ETF | 70.15 | 69.36 | 70.03 | 35,813 | -0.43 | | 0.61 | |
| PHOE | Phoenix Asia Holdings Limited | 8.580 | 7.860 | 8.120 | 12,565 | 0.120 | | 1.50 | |
| PHUN | Phunware Inc | 2.740 | 2.630 | 2.670 | 225,101 | -0.070 | | 2.55 | |
| PHVS | Pharvaris N.V. | 20.12 | 19.12 | 19.89 | 122,476 | 0.12 | | 0.60 | |
| PI | Impinj Inc | 156.3 | 145.0 | 153.8 | 787,229 | -1.7 | | 1.07 | |
| PID | Intl Dividend Achievers Invesco ETF | 20.57 | 20.44 | 20.48 | 161,903 | -0.03 | | 0.13 | |
| PIE | DWA Emerging Markets Momentum Invesco | 21.32 | 21.05 | 21.27 | 80,463 | 0.08 | | 0.36 | |
| PIII | P3 Health Partners Inc | 7.400 | 5.900 | 7.350 | 6,161 | -0.070 | | 0.94 | |
| PIIIW | P3 Health Partners Inc WT | 0.0120 | 0.0093 | 0.0107 | 67,466 | -0.0009 | | 7.76 | |
| PINC | Premier Inc Cl A | 21.58 | 21.29 | 21.33 | 1,075,684 | -0.21 | | 0.98 | |
| PIO | Global Water Invesco ETF | 43.90 | 43.57 | 43.84 | 13,877 | -0.14 | | 0.32 | |
| PIZ | DWA Developed Markets Momentum Invesco | 45.28 | 44.76 | 45.09 | 33,119 | -0.44 | | 0.97 | |
| PKBK | Parke Bancorp Inc | 20.49 | 20.10 | 20.49 | 20,875 | -0.34 | | 1.65 | |
| PKOH | Park Ohio Holdings Corp | 16.10 | 15.60 | 15.72 | 23,172 | -0.84 | | 5.12 | |
| PKW | Buyback Achievers Invesco ETF | 123.9 | 123.0 | 123.6 | 30,176 | -1.4 | | 1.10 | |
| PLAB | Photronics Inc | 20.22 | 19.45 | 19.84 | 413,639 | -0.57 | | 2.80 | |
| PLAY | Dave & Buster's Entertainment | 28.81 | 27.76 | 28.24 | 511,798 | -1.14 | | 3.90 | |
| PLBC | Plumas Bancorp | 40.95 | 39.70 | 40.31 | 11,937 | -1.25 | | 3.03 | |
| PLBY | Plby Group Inc | 1.860 | 1.830 | 1.850 | 525,895 | 0.000 | | 0.00 | |
| PLCE | Children's Place Inc | 4.760 | 4.520 | 4.540 | 462,221 | -0.260 | | 5.42 | |
| PLL | Piedmont Lithium Inc ADR | 7.390 | 7.030 | 7.340 | 184,639 | -0.030 | | 0.41 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.31 | 10.31 | 10.31 | 109,486 | -0.04 | | 0.34 | |
| PLMKU | Plum Acquisition Corp. IV | 10.36 | 10.36 | 10.36 | 151 | -0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.2700 | 0.2600 | 0.2600 | 9,239 | 0.0051 | | 1.89 | |
| PLMR | Palomar Holdings Inc | 132.2 | 128.0 | 129.2 | 305,506 | -2.9 | | 2.17 | |
| PLPC | Preformed Line Prd | 151.5 | 145.6 | 148.7 | 34,331 | -5.5 | | 3.58 | |
| PLRX | Pliant Therapeutics Inc | 1.640 | 1.450 | 1.580 | 1,475,751 | 0.120 | | 8.22 | |
| PLRZ | Polyrizon Ltd | 1.240 | 1.080 | 1.090 | 840,878 | -0.160 | | 12.80 | |
| PLSE | Pulse Biosciences CS | 14.92 | 14.35 | 14.87 | 107,613 | -0.27 | | 1.80 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.410 | 8.050 | 8.260 | 10,431,443 | 0.230 | | 2.86 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 28.47 | 26.10 | 27.21 | 91,820 | -1.48 | | 5.15 | |
| PLTK | Playtika Holding Corp | 4.400 | 4.240 | 4.260 | 1,295,377 | -0.185 | | 4.15 | |
| PLTR | Palantir Technologies Inc Cl A | 158.2 | 151.1 | 154.9 | 53,656,937 | -4.1 | | 2.58 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 81.05 | 73.80 | 77.05 | 2,037,315 | -4.24 | | 5.22 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 11.47 | 10.54 | 11.04 | 1,914,317 | 0.54 | | 5.14 | |
| PLUG | Plug Power Inc | 1.480 | 1.390 | 1.400 | 55,416,431 | -0.100 | | 6.67 | |
| PLUR | Pluri Inc | 5.380 | 5.130 | 5.130 | 1,506 | -0.130 | | 2.46 | |
| PLUS | Eplus Inc | 63.88 | 62.43 | 62.56 | 89,425 | -2.50 | | 3.86 | |
| PLUT | Plutus Financial Group Limited | 2.890 | 2.780 | 2.880 | 7,543 | -0.100 | | 3.57 | |
| PLXS | Plexus Corp | 126.1 | 124.5 | 125.3 | 118,897 | -2.3 | | 1.84 | |
| PMAX | Powell Max Limited Cl A | 0.3880 | 0.3580 | 0.3715 | 203,316 | -0.0085 | | 2.24 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.07 | 48.73 | 48.98 | 22,752 | 0.27 | | 0.55 | |
| PMCB | Pharmacyte Biotech Inc | 1.0200 | 1.0000 | 1.0000 | 5,631 | -0.0200 | | 1.96 | |
| PMEC | Primech Holdings Ltd | 1.540 | 1.450 | 1.480 | 29,227 | -0.030 | | 1.99 | |
| PMN | Promis Neurosciences Inc | 0.7900 | 0.7000 | 0.7500 | 565,164 | -0.0046 | | 0.60 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.20 | 10.20 | 10.20 | 211 | -0.02 | | 0.20 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.63 | 10.63 | 10.63 | 152 | 0.28 | | 2.74 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.6100 | 0.6000 | 0.6000 | 3,210 | -0.0400 | | 6.25 | |
| PMTS | CPI Card Group | 19.31 | 18.32 | 18.81 | 22,345 | -0.67 | | 3.43 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.410 | 1.350 | 1.400 | 148,453 | -0.020 | | 1.41 | |
| PN | Skycorp Solar Group Limited | 3.570 | 3.230 | 3.280 | 47,885 | -0.285 | | 7.95 | |
| PNBK | Patriot Natl Bncp | 1.615 | 1.510 | 1.530 | 218,498 | -0.030 | | 1.92 | |
| PNFP | Pinnacle Finl Ptnrs | 86.52 | 83.69 | 86.08 | 2,453,855 | -1.76 | | 2.00 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.35 | 24.82 | 25.02 | 28,481 | -0.43 | | 1.69 | |
| PNQI | Nasdaq Internet Invesco ETF | 51.78 | 51.08 | 51.24 | 26,671 | -1.46 | | 2.77 | |
| PNRG | Primeenergy Corp | 164.0 | 157.5 | 158.5 | 54,173 | -10.9 | | 6.44 | |
| PNTG | The Pennant Group Inc | 22.28 | 21.73 | 22.09 | 231,899 | -0.10 | | 0.45 | |
| POAI | Predictive Oncology Inc | 0.7800 | 0.7500 | 0.7600 | 86,849 | -0.0270 | | 3.42 | |
| POCI | Precision Optics Corp Inc | 4.870 | 4.700 | 4.710 | 20,900 | 0.060 | | 1.29 | |
| PODC | Podcastone Inc | 1.730 | 1.550 | 1.590 | 62,085 | -0.100 | | 6.02 | |
| PODD | Insulet Corp | 287.4 | 282.8 | 285.3 | 399,548 | -3.5 | | 1.21 | |
| POET | Poet Technologies Inc | 5.450 | 5.210 | 5.400 | 1,522,834 | -0.100 | | 1.82 | |
| POLA | Polar Power Inc | 2.050 | 1.930 | 2.000 | 14,316 | -0.050 | | 2.49 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.42 | 10.42 | 10.42 | 26,219 | 0.01 | | 0.05 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2300 | 0.2000 | 0.2000 | 2,520 | -0.0100 | | 4.76 | |
| PONY | Pony Ai Inc ADR | 13.27 | 12.67 | 13.05 | 3,511,859 | -0.40 | | 2.98 | |
| POOL | Pool Corp | 311.7 | 304.2 | 308.9 | 359,237 | 0.5 | | 0.17 | |
| POWI | Power Integratn | 48.40 | 47.37 | 47.83 | 515,160 | -0.89 | | 1.83 | |
| POWL | Powell Inds Inc | 226.6 | 216.1 | 225.2 | 300,216 | -9.4 | | 3.98 | |
| POWW | Outdoor Holding Company | 1.160 | 1.130 | 1.130 | 321,849 | -0.060 | | 5.08 | |
| POWWP | Ammo Inc 8.75% Series A | 23.42 | 23.42 | 23.42 | 260 | -0.08 | | 0.33 | |
| PPBI | Pacific Premier Bncp | 21.53 | 20.78 | 21.20 | 872,855 | -0.49 | | 2.26 | |
| PPBT | Purple Biotech Ltd ADR | 2.270 | 2.080 | 2.190 | 28,148 | 0.010 | | 0.46 | |
| PPC | Pilgrim's Pride | 48.54 | 46.22 | 48.24 | 1,032,445 | 0.54 | | 1.14 | |
| PPH | Vaneck Pharmaceutical ETF | 84.70 | 83.38 | 84.52 | 656,177 | 1.59 | | 1.92 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 16.88 | 16.75 | 16.87 | 5,439 | -0.11 | | 0.63 | |
| PPIH | Perma-Pipe International Holdings Inc | 22.08 | 20.92 | 21.08 | 45,692 | -1.06 | | 4.78 | |
| PPSI | Pioneer Power Solutions | 3.090 | 2.850 | 2.950 | 34,334 | -0.240 | | 7.69 | |
| PPTA | Perpetua Resources Corp | 15.45 | 14.70 | 15.18 | 1,397,280 | 0.06 | | 0.40 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.16 | 27.16 | 27.16 | 0 | -0.22 | | 0.80 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 26.80 | 26.80 | 26.80 | 0 | -0.27 | | 1.01 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 27.08 | 26.96 | 27.03 | 1,220 | -0.24 | | 0.87 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 26.81 | 26.81 | 26.81 | 0 | -0.26 | | 0.96 | |
| PRAA | Pra Group Inc | 15.10 | 14.55 | 15.06 | 380,766 | -0.14 | | 0.92 | |
| PRAX | Praxis Precision Medicines Inc | 55.66 | 53.00 | 54.34 | 491,869 | -0.13 | | 0.24 | |
| PRCH | Porch Group Inc | 12.51 | 11.86 | 12.41 | 2,078,636 | -0.32 | | 2.54 | |
| PRCT | Procept Biorobotics Corp | 49.70 | 47.13 | 49.70 | 868,752 | 1.45 | | 2.99 | |
| PRDO | Perdoceo Education Corp | 31.05 | 29.31 | 29.70 | 1,364,830 | 0.92 | | 3.20 | |
| PRE | Prenetics Global Limited Class A | 8.020 | 7.470 | 7.960 | 57,269 | -0.070 | | 0.87 | |
| PRENW | Prenetics Global Limited WT | 0.0329 | 0.0329 | 0.0329 | 1,000 | 0.0000 | | 0.00 | |
| PRFX | Painreform Ltd | 1.390 | 1.270 | 1.340 | 131,818 | -0.110 | | 7.69 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 40.93 | 40.27 | 40.68 | 168,634 | -0.80 | | 1.92 | |
| PRGS | Progress Software | 48.04 | 45.93 | 46.04 | 1,117,787 | -2.04 | | 4.24 | |
| PRLD | Prelude Therapeutics Inc | 0.8658 | 0.7700 | 0.8283 | 74,562 | 0.0484 | | 6.21 | |
| PRME | Prime Medicine Inc | 4.010 | 3.510 | 3.960 | 3,635,128 | 0.300 | | 8.02 | |
| PRN | DWA Industrials Momentum Invesco ETF | 161.1 | 157.3 | 160.4 | 12,822 | -3.7 | | 2.27 | |
| PROF | Profound Medical Corp | 5.600 | 5.480 | 5.530 | 19,281 | -0.050 | | 0.90 | |
| PROK | Prokidney Corp | 2.840 | 2.620 | 2.820 | 1,083,667 | 0.050 | | 1.81 | |
| PROP | Prairie Operating CO | 3.100 | 2.920 | 2.980 | 2,132,748 | -0.110 | | 3.56 | |
| PROV | Provident Financial | 15.32 | 15.01 | 15.32 | 5,240 | -0.01 | | 0.03 | |
| PRPH | Prophase Labs Inc | 0.3550 | 0.3210 | 0.3261 | 783,472 | -0.0336 | | 9.34 | |
| PRPL | Purple Innovation Inc | 0.8290 | 0.7800 | 0.8090 | 256,710 | -0.0024 | | 0.30 | |
| PRPO | Precipio Inc | 14.46 | 14.24 | 14.46 | 1,925 | 0.20 | | 1.40 | |
| PRQR | Proqr Therapeutics | 2.110 | 2.040 | 2.080 | 134,256 | -0.020 | | 0.95 | |
| PRSO | Peraso Inc | 0.8400 | 0.8000 | 0.8000 | 85,042 | -0.0110 | | 1.31 | |
| PRTA | Prothena Corp | 6.870 | 6.610 | 6.860 | 673,591 | -0.060 | | 0.87 | |
| PRTC | Puretech Health Plc ADR | 18.25 | 18.25 | 18.25 | 657 | 0.39 | | 2.08 | |
| PRTG | Portage Biotech Inc Ord | 6.080 | 5.300 | 5.450 | 19,371 | -0.540 | | 9.06 | |
| PRTH | Priority Techno Holdings Inc | 6.800 | 6.500 | 6.750 | 334,047 | -0.110 | | 1.61 | |
| PRTS | U.S. Auto Parts Netw | 0.8400 | 0.7800 | 0.8400 | 287,131 | 0.0051 | | 0.61 | |
| PRVA | Privia Health Group Inc | 19.44 | 18.77 | 18.86 | 475,813 | -0.66 | | 3.38 | |
| PRZO | Parazero Technologies Ltd | 1.690 | 1.540 | 1.580 | 2,108,885 | -0.250 | | 13.66 | |
| PSC | Resources Prospect Ltd | 52.47 | 51.35 | 51.93 | 261,074 | -0.98 | | 1.85 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 34.50 | 34.36 | 34.43 | 2,178 | -0.28 | | 0.80 | |
| PSCD | S&P Smallcap Consumer Discretionary | 99.92 | 99.49 | 99.92 | 229 | -0.64 | | 0.64 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 39.30 | 37.89 | 38.02 | 47,712 | -1.70 | | 4.29 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 53.92 | 53.10 | 53.69 | 7,562 | -0.69 | | 1.26 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 38.10 | 37.45 | 38.01 | 13,189 | -0.19 | | 0.50 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 138.8 | 136.2 | 138.2 | 2,096 | -2.6 | | 1.84 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 71.35 | 71.35 | 71.35 | 139 | -1.09 | | 1.50 | |
| PSCT | S&P Smallcap Information Technology | 44.62 | 43.83 | 44.28 | 10,199 | -1.14 | | 2.50 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 55.23 | 54.48 | 54.48 | 315 | -1.36 | | 2.44 | |
| PSEC | Prospect Capital Corp | 3.090 | 2.960 | 2.970 | 4,997,645 | -0.130 | | 4.19 | |
| PSET | Principal Price Setters ETF | 73.70 | 73.30 | 73.50 | 24,803 | -1.40 | | 1.87 | |
| PSHG | Performance Shipping Inc | 1.740 | 1.670 | 1.690 | 68,542 | -0.020 | | 1.18 | |
| PSIG | PS International Group Ltd | 0.3410 | 0.2810 | 0.3410 | 199,658 | 0.0021 | | 0.62 | |
| PSIX | Power Solutns Itl Cmn | 91.23 | 82.25 | 87.97 | 713,491 | -6.76 | | 7.21 | |
| PSL | DWA Consumer Staples Momentum Invesco | 108.4 | 108.2 | 108.3 | 1,288 | 0.1 | | 0.07 | |
| PSMT | Pricesmart Inc | 110.2 | 106.8 | 109.2 | 224,273 | 1.7 | | 1.58 | |
| PSNL | Personalis Inc | 5.500 | 5.240 | 5.430 | 664,681 | -0.090 | | 1.64 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 1.050 | 1.020 | 1.040 | 2,242,911 | -0.030 | | 2.80 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.1675 | 0.1510 | 0.1520 | 66,483 | 0.0010 | | 0.66 | |
| PSTR | Peakshares Sector Rotation ETF | 27.50 | 27.50 | 27.50 | 100 | -0.14 | | 0.52 | |
| PSTV | Plus Therapeutics Inc | 0.5700 | 0.4900 | 0.5600 | 10,267,945 | 0.1020 | | 21.12 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.84 | 34.84 | 34.84 | 100 | -0.60 | | 1.68 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.9800 | 0.9170 | 0.9400 | 3,105 | -0.0100 | | 1.05 | |
| PTC | Ptc Inc | 213.9 | 207.3 | 212.3 | 1,154,791 | -2.7 | | 1.26 | |
| PTCT | Ptc Therapeutics | 52.40 | 50.71 | 52.11 | 753,368 | 0.02 | | 0.04 | |
| PTEC | GX Proptech ETF | 39.12 | 39.12 | 39.12 | 100 | 0.07 | | 0.18 | |
| PTEN | Patterson-Uti Energy | 5.800 | 5.490 | 5.540 | 7,339,292 | -0.370 | | 6.26 | |
| PTF | DWA Technology Momentum Invesco ETF | 68.64 | 67.15 | 68.25 | 9,132 | -1.97 | | 2.81 | |
| PTGX | Protagonist Therapeutics Inc | 54.69 | 53.60 | 54.02 | 341,790 | -0.03 | | 0.06 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 37.72 | 37.12 | 37.52 | 8,779 | -0.27 | | 0.72 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.9400 | 0.7400 | 0.8200 | 2,675,245 | -0.0796 | | 8.95 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 25.67 | 23.39 | 24.41 | 2,942,985 | -1.36 | | 5.28 | |
| PTIX | Protagenic Therapeutics Inc | 2.900 | 2.670 | 2.720 | 86,271 | -0.220 | | 7.48 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0351 | 0.0331 | 0.0331 | 20,396 | -0.0091 | | 21.56 | |
| PTLE | Ptl Ltd | 0.2000 | 0.1900 | 0.2000 | 826,105 | -0.0064 | | 3.07 | |
| PTLO | Portillo's Inc | 9.890 | 9.490 | 9.540 | 2,844,282 | -0.450 | | 4.52 | |
| PTMN | Portman Ridge Finance Corp | 12.24 | 12.15 | 12.22 | 26,098 | 0.04 | | 0.33 | |
| PTNM | Pitanium Limited Cl A | 1.190 | 1.060 | 1.150 | 107,903 | 0.020 | | 1.72 | |
| PTNQ | Pacer Trendpilot 100 ETF | 72.22 | 71.25 | 71.58 | 72,289 | -1.38 | | 1.89 | |
| PTON | Peloton Interactive Inc | 6.930 | 6.450 | 6.600 | 14,404,438 | -0.540 | | 7.56 | |
| PUBM | Pubmatic Inc Cl A | 11.74 | 11.16 | 11.19 | 399,347 | -0.89 | | 7.41 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.58 | 44.13 | 44.34 | 6,733 | -0.07 | | 0.15 | |
| PULM | Pulmatrix Inc | 5.550 | 5.350 | 5.360 | 5,485 | -0.297 | | 5.28 | |
| PVBC | Provident Bancorp CS | 12.21 | 12.00 | 12.17 | 177,427 | -0.07 | | 0.57 | |
| PVLA | Palvella Therapeutics Inc | 36.68 | 34.57 | 36.64 | 41,390 | -0.03 | | 0.08 | |
| PWM | Prestige Wealth Inc | 0.4200 | 0.3800 | 0.3800 | 56,496 | -0.0281 | | 6.86 | |
| PWOD | Penns Woods Bancorp | 30.85 | 29.91 | 30.00 | 108,109 | -0.50 | | 1.64 | |
| PWP | Perella Weinberg Partners | 21.06 | 18.66 | 21.03 | 1,894,880 | 1.03 | | 5.17 | |
| PWRD | Tcw Transform Systems ETF | 93.44 | 90.86 | 92.98 | 35,717 | -1.48 | | 1.56 | |
| PXI | DWA Energy Momentum Invesco ETF | 42.79 | 41.84 | 42.18 | 8,900 | -1.08 | | 2.50 | |
| PXLW | Pixelworks Inc | 11.60 | 10.22 | 10.78 | 109,563 | -1.07 | | 8.99 | |
| PXS | Pyxis Tankers | 2.900 | 2.800 | 2.800 | 24,296 | -0.006 | | 0.21 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0100 | 0.0100 | 0.0100 | 11,662 | -0.0010 | | 10.10 | |
| PY | Principal Shareholders Yield ETF | 49.49 | 49.21 | 49.34 | 25,191 | -0.68 | | 1.36 | |
| PYPD | Polypid Ltd | 3.470 | 3.310 | 3.400 | 22,365 | 0.050 | | 1.49 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 16.70 | 15.90 | 16.20 | 74,693 | -0.76 | | 4.51 | |
| PYPL | Paypal Holdings | 68.35 | 66.57 | 67.07 | 11,980,931 | -1.65 | | 2.40 | |
| PYXS | Pyxis Oncology Inc | 1.130 | 1.085 | 1.100 | 163,921 | -0.020 | | 1.79 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 95.14 | 94.14 | 94.89 | 1,030 | -0.60 | | 0.63 | |
| PZZA | Papa John's Intl | 42.83 | 41.39 | 41.72 | 461,376 | -0.62 | | 1.46 | |