| PAA | Plains All American Pipeline LP | 23.31 | 22.95 | 23.30 | 160.7K | 0.14 | | 0.60 | |
| PAAC | Proficient Alpha Acquisition Corp | 9.910 | 9.910 | 9.910 | 7.1K | 0.000 | | 0.00 | |
| PAACU | Proem Acquisition Corp I Units | 10.06 | 10.06 | 10.06 | 2.0K | 0.00 | | 0.00 | |
| PAACW | Proficient Alpha Acquisition Corp WT | 0.3400 | 0.3400 | 0.3400 | 100 | 0.0150 | | 4.62 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 67.11 | 67.11 | 67.11 | 100 | -0.35 | | 0.51 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 76.51 | 76.13 | 76.13 | 203 | 0.04 | | 0.05 | |
| PACB | Pacific Biosciences | 1.190 | 1.130 | 1.140 | 604.7K | -0.015 | | 1.31 | |
| PACH | Pioneer Acquisition I Corp Cl A | 10.21 | 10.19 | 10.19 | 40.6K | -0.01 | | 0.10 | |
| PACHU | Pioneer Acquisition I Corp Units | 10.30 | 10.30 | 10.30 | 277 | 0.02 | | 0.19 | |
| PACHW | Pioneer Acquisition I Corp WT | 0.2100 | 0.2093 | 0.2100 | 3.7K | 0.0001 | | 0.05 | |
| PAGP | Plains Gp Holdings LP | 25.04 | 24.09 | 25.03 | 109.5K | 0.16 | | 0.62 | |
| PAHC | Phibro Anl Htlh A | 34.57 | 33.49 | 34.46 | 13.6K | 0.23 | | 0.67 | |
| PAL | Proficient Auto Logistics Inc | 5.186 | 4.930 | 5.030 | 19.5K | 0.010 | | 0.20 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 17.01 | 16.79 | 16.98 | 15.6K | 0.12 | | 0.71 | |
| PALI | Palisade Bio Inc | 1.960 | 1.810 | 1.840 | 246.3K | 0.010 | | 0.55 | |
| PALO | | 9.870 | 9.870 | 9.870 | 75.3K | 0.000 | | 0.00 | |
| PALOU | Paloma Acquisition Corp I | 10.10 | 10.10 | 10.10 | 843 | 0.04 | | 0.35 | |
| PALOW | | 0.3650 | 0.3650 | 0.3650 | 100 | -0.0150 | | 3.95 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 29.27 | 27.64 | 28.48 | 23.7K | -0.18 | | 0.61 | |
| PAMT | Pamt Corp | 10.180 | 9.640 | 9.640 | 365 | -0.610 | | 5.95 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 18.03 | 17.04 | 17.38 | 20.2K | -0.28 | | 1.61 | |
| PANL | Pangaea Logistics So | 7.990 | 7.770 | 7.880 | 44.3K | -0.030 | | 0.38 | |
| PANW | Palo Alto Networks Inc | 249.2 | 242.8 | 246.6 | 1.39M | -1.0 | | 0.40 | |
| PARK | Park Dental Partners Inc | 18.45 | 18.45 | 18.45 | 100 | -0.05 | | 0.24 | |
| PASG | Passage Bio Inc | 5.050 | 5.030 | 5.030 | 233 | -0.090 | | 1.76 | |
| PASW | Ping An Biomedical CO Ltd | 0.1591 | 0.1475 | 0.1475 | 5.7K | -0.0050 | | 3.28 | |
| PATK | Patrick Inds Inc | 90.30 | 87.53 | 88.70 | 57.4K | -1.56 | | 1.73 | |
| PATN | Patent Leaders ETF | 33.53 | 33.26 | 33.26 | 9.3K | -0.68 | | 2.01 | |
| PAVM | Pavmed Inc | 6.273 | 6.130 | 6.273 | 1.5K | 0.063 | | 1.02 | |
| PAVS | Paranovus Entertainment Technology Ltd | 1.207 | 1.090 | 1.110 | 7.4K | -0.010 | | 0.89 | |
| PAX | Patria Investments Ltd Cl A | 11.20 | 11.08 | 11.13 | 75.2K | -0.02 | | 0.13 | |
| PAYO | Payoneer Global Inc | 4.960 | 4.775 | 4.955 | 358.0K | 0.150 | | 3.12 | |
| PAYS | Paysign Inc | 6.075 | 5.690 | 6.025 | 150.3K | 0.160 | | 2.73 | |
| PAYX | Paychex Inc | 97.07 | 94.34 | 97.07 | 339.8K | 2.56 | | 2.71 | |
| PBEU | Portfolio European Banks Index ETF | 29.82 | 29.82 | 29.82 | 519 | -0.20 | | 0.67 | |
| PBFS | Pioneer Bancorp Inc | 14.83 | 14.59 | 14.83 | 263 | 0.12 | | 0.78 | |
| PBHC | Pathfinder Bcp MD | 13.70 | 13.25 | 13.49 | 2.2K | 0.00 | | 0.00 | |
| PBM | Psyence Biomedical Ltd | 4.590 | 4.330 | 4.341 | 6.6K | -0.269 | | 5.84 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0230 | 0.0230 | 0.0230 | 2.0K | -0.0019 | | 7.63 | |
| PBOG | Integrated Oil and Gas and Exploration | 34.61 | 34.54 | 34.54 | 787 | 0.10 | | 0.29 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 31.39 | 31.04 | 31.08 | 21.2K | -0.02 | | 0.05 | |
| PBRG | Leverage Shares 2X Long Pbr Daily ETF | 44.43 | 44.05 | 44.28 | 1.3K | -0.55 | | 1.23 | |
| PBYI | Puma Biotechnology | 6.740 | 6.600 | 6.650 | 19.3K | -0.150 | | 2.21 | |
| PCAP | Procap Acquisition Corp Cl A | 10.25 | 10.23 | 10.25 | 221.7K | 0.01 | | 0.10 | |
| PCAPU | Procap Acquisition Corp | 10.34 | 10.32 | 10.32 | 2.1K | 0.00 | | 0.00 | |
| PCAPW | Procap Acquisition Corp WT | 0.3200 | 0.3200 | 0.3200 | 300 | -0.0300 | | 8.57 | |
| PCAR | Paccar Inc | 111.2 | 108.7 | 110.1 | 178.8K | -1.6 | | 1.42 | |
| PCB | Pcb Bancorp | 24.02 | 23.85 | 23.95 | 2.6K | 0.10 | | 0.42 | |
| PCLA | Picocela Inc ADR | 1.360 | 1.360 | 1.360 | 119 | -0.090 | | 6.21 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 49.77 | 49.77 | 49.77 | 388 | -0.08 | | 0.16 | |
| PCRX | Pacira Pharm Inc | 22.87 | 22.17 | 22.61 | 28.7K | 0.17 | | 0.76 | |
| PCSA | Processa Pharmaceuticals Inc | 2.890 | 2.720 | 2.841 | 10.6K | 0.091 | | 3.31 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 11.20 | 11.20 | 11.20 | 100 | 0.12 | | 1.08 | |
| PCT | Purecycle Technologies Inc | 13.00 | 12.10 | 12.13 | 824.1K | -0.70 | | 5.42 | |
| PCTTW | Purecycle Technologies Inc WT | 3.775 | 3.420 | 3.775 | 7.8K | -0.625 | | 14.20 | |
| PCTY | Paylocity Holdings Corp | 118.3 | 113.7 | 118.2 | 67.7K | 5.1 | | 4.55 | |
| PCVX | Vaxcyte Inc | 49.00 | 47.64 | 48.14 | 93.5K | -0.30 | | 0.62 | |
| PCYO | Pure Cycle Corp | 10.50 | 10.35 | 10.39 | 793 | -0.06 | | 0.53 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 37.77 | 37.61 | 37.71 | 7.6K | 0.09 | | 0.24 | |
| PDBC | Optimum Yield Diversified Commodity | 18.91 | 18.72 | 18.79 | 674.8K | 0.07 | | 0.37 | |
| PDC | Perpetuals.com Ltd ADR | 7.410 | 6.624 | 7.090 | 3.3K | 0.290 | | 4.26 | |
| PDD | Pdd Holdings Inc | 96.40 | 94.97 | 96.08 | 908.5K | 1.12 | | 1.18 | |
| PDDL | Graniteshares 2X Long Pdd Daily ETF | 18.64 | 18.21 | 18.55 | 3.1K | 0.30 | | 1.64 | |
| PDEX | Pro-Dex Inc | 59.49 | 58.99 | 59.49 | 470 | 0.33 | | 0.55 | |
| PDFS | Pdf Solutions Inc | 43.40 | 41.70 | 41.82 | 59.8K | -1.77 | | 4.06 | |
| PDLB | Ponce Financial Group Inc | 17.73 | 17.57 | 17.71 | 2.2K | -0.02 | | 0.11 | |
| PDP | DWA Momentum Invesco ETF | 136.1 | 134.0 | 134.0 | 2.3K | -2.9 | | 2.14 | |
| PDSB | Pds Biotechnology Corp | 1.240 | 1.070 | 1.090 | 245.2K | -0.095 | | 8.02 | |
| PDYN | Palladyne AI Corp | 6.190 | 5.760 | 5.781 | 292.3K | -0.379 | | 6.15 | |
| PDYNW | Palladyne AI Corp WT | 0.0515 | 0.0408 | 0.0515 | 3.1K | 0.0111 | | 27.48 | |
| PEBK | Peoples Bancorp NC | 41.68 | 39.96 | 40.25 | 2.2K | -0.03 | | 0.07 | |
| PEBO | Peoples Bancorp Inc | 33.70 | 33.46 | 33.63 | 6.0K | -0.10 | | 0.28 | |
| PECO | Phillips Edison & Company Inc | 41.47 | 39.77 | 39.99 | 123.3K | -0.01 | | 0.03 | |
| PEGA | Pegasystems Inc | 35.49 | 34.02 | 34.81 | 111.8K | 0.67 | | 1.96 | |
| PENG | Penguin Solutions Inc | 48.50 | 42.69 | 42.78 | 651.9K | -2.92 | | 6.39 | |
| PENN | Penn Entertainment Inc | 16.65 | 16.05 | 16.39 | 240.8K | -0.10 | | 0.61 | |
| PEP | Pepsico Inc | 151.7 | 149.0 | 151.6 | 1.08M | 2.6 | | 1.72 | |
| PEPG | Pepgen Inc | 1.580 | 1.410 | 1.430 | 90.5K | -0.045 | | 3.05 | |
| PEPS | Parametric Equity Plus ETF | 31.25 | 31.25 | 31.25 | 100 | -0.08 | | 0.24 | |
| PERI | Perion Network Ltd | 11.22 | 10.76 | 11.09 | 63.6K | 0.20 | | 1.84 | |
| PESI | Perma-Fix Envir | 9.500 | 8.870 | 8.900 | 58.6K | -0.480 | | 5.12 | |
| PETS | Petmed Express Inc | 2.240 | 2.215 | 2.215 | 281 | -0.035 | | 1.56 | |
| PETZ | Tdh Holdings Inc | 0.9500 | 0.9500 | 0.9500 | 195 | -0.0100 | | 1.04 | |
| PEY | High Yield Equity Dividend Achievers | 21.95 | 21.67 | 21.94 | 120.6K | 0.11 | | 0.48 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 96.45 | 96.02 | 96.02 | 515 | 0.68 | | 0.71 | |
| PFAI | Pinnacle Food Group Limited Cl A | 4.000 | 3.950 | 4.000 | 1.5K | 0.050 | | 1.27 | |
| PFBC | Preferred Bank LA | 91.79 | 90.21 | 90.82 | 76.1K | -1.01 | | 1.10 | |
| PFF | US Preferred Stock Ishares ETF | 31.18 | 30.96 | 30.96 | 744.6K | -0.21 | | 0.66 | |
| PFG | Principal Financial Group Inc | 102.4 | 100.6 | 102.1 | 78.8K | -0.3 | | 0.25 | |
| PFI | DWA Financial Momentum Invesco ETF | 57.80 | 57.69 | 57.80 | 632 | -0.86 | | 1.47 | |
| PFIS | Peoples Finl Svcs Company | 57.63 | 56.49 | 57.43 | 35.7K | -0.37 | | 0.64 | |
| PFM | Dividend Achievers Invesco ETF | 54.49 | 54.23 | 54.23 | 2.9K | -0.25 | | 0.45 | |
| PFOE | Pathfinder Focused Opportunities ETF | 23.08 | 23.08 | 23.08 | 3.8K | -0.01 | | 0.04 | |
| PFSA | Profusa Inc | 0.4518 | 0.3937 | 0.4035 | 30.1K | -0.0265 | | 6.16 | |
| PFX | Phenixfin Corp Pr | 42.00 | 40.51 | 40.51 | 498 | -1.11 | | 2.67 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.90 | 23.75 | 23.84 | 2.8K | -0.07 | | 0.27 | |
| PGAC | Pantages Capital Acquisition Corporation | 10.53 | 10.53 | 10.53 | 0 | 0.01 | | 0.05 | |
| PGACR | Pantages Capital Acquisition Corporation | 0.2000 | 0.1811 | 0.1811 | 24.2K | -0.0189 | | 9.45 | |
| PGC | Peapack Gladstone FI | 42.47 | 41.18 | 42.33 | 7.6K | 0.03 | | 0.07 | |
| PGEN | Precigen Inc | 4.090 | 3.960 | 4.015 | 376.2K | -0.045 | | 1.11 | |
| PGJ | Golden Dragon China Invesco ETF | 26.42 | 26.26 | 26.31 | 2.5K | 0.10 | | 0.38 | |
| PGNY | Progyny Inc | 25.00 | 24.25 | 24.83 | 382.4K | 0.77 | | 3.20 | |
| PGY | Pagaya Technologies Ltd Cl A | 12.99 | 12.53 | 12.73 | 533.7K | -0.15 | | 1.16 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.0634 | 0.0501 | 0.0574 | 456.3K | -0.0038 | | 6.21 | |
| PHAR | Pharming Group N.V. ADR | 12.60 | 12.50 | 12.60 | 2.0K | -0.18 | | 1.41 | |
| PHAT | Phathom Pharmaceuticals Inc | 11.86 | 11.15 | 11.62 | 118.9K | 0.23 | | 1.97 | |
| PHIO | Phio Pharmaceuticals Corp | 1.120 | 1.065 | 1.100 | 17.7K | 0.010 | | 0.92 | |
| PHO | Water Resources Invesco ETF | 64.87 | 64.07 | 64.87 | 19.9K | 0.04 | | 0.06 | |
| PHOE | Phoenix Asia Holdings Limited | 22.94 | 11.90 | 16.98 | 81.7K | 4.29 | | 33.81 | |
| PHUN | Phunware Inc | 2.030 | 2.005 | 2.010 | 9.5K | -0.020 | | 0.99 | |
| PHVS | Pharvaris N.V. | 29.19 | 28.33 | 28.33 | 12.0K | -0.44 | | 1.53 | |
| PHXE-P | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| PI | Impinj Inc | 142.0 | 136.2 | 140.4 | 44.4K | 1.1 | | 0.79 | |
| PICS | Pics N.V. | 11.40 | 10.63 | 11.13 | 67.3K | 0.37 | | 3.39 | |
| PID | Intl Dividend Achievers Invesco ETF | 22.98 | 22.90 | 22.98 | 3.7K | 0.07 | | 0.31 | |
| PIE | DWA Emerging Markets Momentum Invesco | 30.00 | 29.34 | 29.92 | 14.0K | -0.87 | | 2.83 | |
| PIII | P3 Health Partners Inc | 13.10 | 8.20 | 10.42 | 1.47M | 1.28 | | 14.00 | |
| PIIIW | P3 Health Partners Inc WT | 0.0800 | 0.0312 | 0.0420 | 4.05M | 0.0070 | | 20.00 | |
| PIO | Global Water Invesco ETF | 43.18 | 43.14 | 43.18 | 1.2K | -0.59 | | 1.35 | |
| PIZ | DWA Developed Markets Momentum Invesco | 54.88 | 54.31 | 54.32 | 8.1K | -1.64 | | 2.93 | |
| PKBK | Parke Bancorp Inc | 30.60 | 30.25 | 30.44 | 4.0K | -0.06 | | 0.20 | |
| PKOH | Park Ohio Holdings Corp | 29.60 | 28.59 | 28.94 | 1.7K | -0.78 | | 2.62 | |
| PKW | Buyback Achievers Invesco ETF | 134.5 | 133.5 | 133.6 | 2.1K | -1.4 | | 1.03 | |
| PLAB | Photronics Inc | 47.51 | 44.88 | 45.07 | 97.6K | -2.45 | | 5.16 | |
| PLAY | | 10.57 | 9.99 | 10.56 | 128.7K | 0.16 | | 1.49 | |
| PLBC | Plumas Bancorp | 52.10 | 51.76 | 52.00 | 3.2K | 0.10 | | 0.19 | |
| PLBL | Polibeli Group Ltd Cl A | 7.110 | 7.000 | 7.000 | 401 | 0.350 | | 5.26 | |
| PLBY | Playboy Inc | 1.257 | 1.215 | 1.245 | 232.7K | -0.005 | | 0.40 | |
| PLCE | | 3.530 | 3.240 | 3.280 | 20.2K | -0.080 | | 2.38 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.62 | 10.62 | 10.62 | 600 | -0.02 | | 0.19 | |
| PLMKU | Plum Acquisition Corp. IV | 10.70 | 10.70 | 10.70 | 100 | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.6500 | 0.6300 | 0.6300 | 2.5K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 117.8 | 114.1 | 117.8 | 23.3K | 3.4 | | 2.96 | |
| PLPC | Preformed Line Prd | 337.9 | 323.2 | 325.4 | 25.5K | -10.5 | | 3.13 | |
| PLRX | Pliant Therapeutics Inc | 1.200 | 1.170 | 1.175 | 84.1K | -0.005 | | 0.42 | |
| PLRZ | Polyrizon Ltd | 13.80 | 13.80 | 13.80 | 140 | 0.09 | | 0.66 | |
| PLSE | Pulse Biosciences CS | 26.22 | 25.34 | 25.68 | 32.7K | 0.11 | | 0.43 | |
| PLSM | Pulsenmore Ltd | 5.010 | 4.750 | 4.750 | 1.1K | -0.140 | | 2.86 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 8.050 | 7.820 | 7.934 | 8.15M | -0.017 | | 0.21 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 13.25 | 12.51 | 12.91 | 58.3K | 0.09 | | 0.70 | |
| PLTK | Playtika Holding Corp | 3.730 | 3.625 | 3.725 | 65.2K | -0.015 | | 0.40 | |
| PLTR | Palantir Technologies Inc Cl A | 137.5 | 133.3 | 135.5 | 6.06M | 0.4 | | 0.28 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 37.33 | 35.11 | 36.20 | 615.7K | 0.11 | | 0.29 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 31.66 | 29.85 | 30.74 | 97.3K | -0.16 | | 0.52 | |
| PLUG | Plug Power Inc | 3.450 | 3.220 | 3.240 | 13.93M | -0.210 | | 6.10 | |
| PLUL | Leverage Shares 2X Long Plug Daily ETF | 23.80 | 20.91 | 21.09 | 24.0K | -3.31 | | 13.56 | |
| PLUR | Pluri Inc | 3.010 | 2.220 | 2.550 | 49.9K | -0.570 | | 18.27 | |
| PLUS | Eplus Inc | 82.57 | 81.70 | 82.48 | 6.4K | 0.10 | | 0.12 | |
| PLUT | Plutus Financial Group Limited | 3.160 | 3.156 | 3.156 | 200 | 0.011 | | 0.36 | |
| PLXS | Plexus Corp | 254.1 | 248.8 | 249.0 | 11.5K | -10.0 | | 3.86 | |
| PLYX | Polaryx Therapeutics Inc | 3.400 | 1.570 | 3.000 | 801.6K | 0.240 | | 8.70 | |
| PLYY | Graniteshares Yieldboost Pltr ETF | 10.19 | 10.13 | 10.13 | 1.8K | 0.00 | | 0.00 | |
| PMAX | Powell Max Limited Cl A | 3.300 | 1.810 | 2.649 | 728.8K | 0.159 | | 6.38 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 48.71 | 48.60 | 48.66 | 6.7K | -0.21 | | 0.44 | |
| PMCB | Pharmacyte Biotech Inc | 0.7994 | 0.7700 | 0.7979 | 15.9K | 0.0379 | | 4.99 | |
| PMEC | Primech Holdings Ltd | 0.7400 | 0.6930 | 0.7400 | 4.0K | -0.0500 | | 6.33 | |
| PMN | Promis Neurosciences Inc | 10.80 | 10.50 | 10.50 | 5.7K | 0.25 | | 2.44 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.40 | 10.31 | 10.39 | 68.4K | 0.05 | | 0.48 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.45 | 10.45 | 10.45 | 200 | -0.05 | | 0.48 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.8000 | 0.7700 | 0.7700 | 1.5K | 0.0000 | | 0.00 | |
| PMTS | CPI Card Group | 16.53 | 16.02 | 16.53 | 2.6K | 0.39 | | 2.42 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.290 | 1.220 | 1.220 | 46.5K | -0.025 | | 2.01 | |
| PN | Skycorp Solar Group Limited | 4.100 | 3.930 | 3.930 | 15.5K | -0.055 | | 1.38 | |
| PNBK | Patriot Natl Bncp | 1.135 | 1.110 | 1.135 | 7.5K | 0.025 | | 2.25 | |
| PNFP | Pinnacle Finl Ptnrs | 95.62 | 94.01 | 94.80 | 903.3K | -0.35 | | 0.37 | |
| PNQI | Nasdaq Internet Invesco ETF | 48.74 | 48.25 | 48.61 | 7.7K | 0.20 | | 0.41 | |
| PNRG | Primeenergy Corp | 278.9 | 273.5 | 274.9 | 8.1K | 6.4 | | 2.37 | |
| PNTG | The Pennant Group Inc | 35.53 | 34.42 | 34.93 | 12.8K | -0.37 | | 1.06 | |
| POCI | Precision Optics Corp Inc | 5.165 | 4.900 | 5.055 | 7.2K | -0.025 | | 0.49 | |
| PODC | Podcastone Inc | 3.970 | 3.730 | 3.800 | 24.1K | -0.170 | | 4.28 | |
| PODD | Insulet Corp | 158.3 | 150.7 | 158.0 | 98.3K | 5.5 | | 3.63 | |
| POET | Poet Technologies Inc | 14.69 | 11.97 | 12.14 | 22.6M | -2.09 | | 14.69 | |
| POLA | Polar Power Inc | 1.740 | 1.660 | 1.740 | 7.3K | 0.040 | | 2.35 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.71 | 10.70 | 10.71 | 5.4K | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.71 | 10.71 | 10.71 | 100 | -0.96 | | 8.23 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2398 | 0.2300 | 0.2302 | 1.5K | -0.0098 | | 4.08 | |
| POM | Pomdoctor Ltd | 0.1250 | 0.1050 | 0.1250 | 154.6K | 0.0086 | | 7.39 | |
| PONO | Pono Capital Corp Cl A | 9.870 | 9.870 | 9.870 | 500 | 0.010 | | 0.10 | |
| PONOR | | 0.2100 | 0.2001 | 0.2001 | 600 | 0.0001 | | 0.05 | |
| PONOU | Pono Capital Corp | 10.04 | 10.04 | 10.04 | 564 | -0.02 | | 0.20 | |
| PONY | Pony AI Inc ADR | 8.275 | 8.090 | 8.115 | 751.5K | -0.110 | | 1.34 | |
| POOL | Pool Corp | 182.0 | 177.9 | 179.7 | 73.6K | -1.6 | | 0.90 | |
| POWI | Power Integratn | 67.14 | 64.48 | 65.74 | 77.3K | -1.89 | | 2.79 | |
| POWL | Powell Inds Inc | 270.0 | 252.5 | 252.5 | 88.2K | -14.3 | | 5.35 | |
| POWW | Outdoor Holding Company | 2.020 | 1.960 | 1.975 | 17.6K | -0.015 | | 0.75 | |
| POWWP | Ammo Inc 8.75% Series A | 24.79 | 24.69 | 24.69 | 2.7K | -0.10 | | 0.40 | |
| PPBT | Purple Biotech Ltd ADR | 4.220 | 3.920 | 3.920 | 599 | 0.140 | | 3.70 | |
| PPC | | 28.99 | 27.90 | 28.93 | 134.8K | 0.57 | | 1.99 | |
| PPCB | Propanc Biopharma Inc | 2.160 | 1.860 | 1.950 | 77.2K | -0.100 | | 4.88 | |
| PPH | Vaneck Pharmaceutical ETF | 102.4 | 101.2 | 102.4 | 23.3K | 1.3 | | 1.28 | |
| PPHC | Public Policy Holding Company Inc | 11.45 | 11.07 | 11.36 | 4.4K | 0.21 | | 1.88 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 21.55 | 21.42 | 21.42 | 7.3K | -0.22 | | 1.02 | |
| PPIH | Perma-Pipe International Holdings Inc | 31.02 | 29.53 | 29.85 | 26.9K | -1.40 | | 4.48 | |
| PPSI | Pioneer Power Solutions | 4.080 | 3.866 | 3.970 | 42.7K | -0.035 | | 0.87 | |
| PPTA | Perpetua Resources Corp | 26.73 | 25.10 | 25.12 | 324.2K | -1.50 | | 5.63 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 31.73 | 31.68 | 31.68 | 715 | 0.01 | | 0.02 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 31.33 | 31.18 | 31.19 | 736 | 0.01 | | 0.03 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 30.89 | 30.89 | 30.89 | 400 | 0.02 | | 0.05 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 30.63 | 30.63 | 30.63 | 400 | -0.07 | | 0.23 | |
| PRAA | Pra Group Inc | 15.78 | 14.49 | 14.95 | 37.3K | 0.10 | | 0.67 | |
| PRAX | Praxis Precision Medicines Inc | 317.8 | 306.8 | 309.4 | 49.3K | -11.5 | | 3.58 | |
| PRCH | Porch Group Inc | 10.080 | 9.640 | 9.900 | 138.3K | -0.070 | | 0.70 | |
| PRCT | Procept Biorobotics Corp | 26.43 | 25.34 | 26.12 | 76.7K | 0.10 | | 0.38 | |
| PRDO | Perdoceo Education Corp | 34.94 | 34.40 | 34.84 | 29.3K | 0.19 | | 0.55 | |
| PRE | Prenetics Global Limited Class A | 15.54 | 14.00 | 14.16 | 32.5K | -0.28 | | 1.94 | |
| PRENW | Prenetics Global Limited WT | 0.0178 | 0.0178 | 0.0178 | 1.4K | -0.0001 | | 0.56 | |
| PRFX | Painreform Ltd | 1.550 | 1.420 | 1.508 | 3.0K | -0.012 | | 0.77 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 49.40 | 49.10 | 49.26 | 4.5K | -0.39 | | 0.79 | |
| PRGS | Progress Software | 30.12 | 29.21 | 30.10 | 40.3K | 0.87 | | 2.98 | |
| PRHI | Presurance Holdings Inc | 0.6520 | 0.6152 | 0.6520 | 3.6K | 0.0310 | | 4.99 | |
| PRHIZ | Presurance Holdings Inc Pfd | 17.44 | 17.44 | 17.44 | 100 | -0.14 | | 0.80 | |
| PRLD | Prelude Therapeutics Inc | 4.430 | 3.960 | 3.973 | 81.6K | -0.367 | | 8.46 | |
| PRME | Prime Medicine Inc | 2.880 | 2.690 | 2.725 | 407.7K | -0.085 | | 3.02 | |
| PRMR | Peakshares Rmr Prime Equity ETF | 26.02 | 25.94 | 25.94 | 698 | -0.17 | | 0.64 | |
| PRN | DWA Industrials Momentum Invesco ETF | 229.2 | 223.1 | 223.1 | 9.5K | -8.9 | | 3.82 | |
| PROF | Profound Medical Corp | 7.000 | 6.580 | 6.580 | 9.2K | -0.310 | | 4.50 | |
| PROK | Prokidney Corp | 1.630 | 1.570 | 1.585 | 74.6K | -0.020 | | 1.25 | |
| PROP | Prairie Operating CO | 0.8934 | 0.8260 | 0.8669 | 184.5K | 0.0103 | | 1.20 | |
| PROV | Provident Financial | 17.01 | 17.00 | 17.00 | 292 | -0.10 | | 0.58 | |
| PRPH | Prophase Labs Inc | 0.1199 | 0.1041 | 0.1100 | 10.2K | -0.0849 | | 18.97 | |
| PRPL | Purple Innovation Inc | 0.4270 | 0.4100 | 0.4150 | 35.2K | 0.0045 | | 1.10 | |
| PRPO | Precipio Inc | 25.15 | 23.97 | 24.89 | 1.6K | -0.06 | | 0.22 | |
| PRQR | Proqr Therapeutics | 1.520 | 1.450 | 1.460 | 51.4K | -0.050 | | 3.31 | |
| PRSO | Peraso Inc | 1.0000 | 0.9605 | 0.9781 | 86.5K | -0.0215 | | 2.15 | |
| PRTA | Prothena Corp | 9.840 | 9.390 | 9.462 | 51.8K | -0.113 | | 1.18 | |
| PRTC | Puretech Health Plc ADR | 17.50 | 17.24 | 17.35 | 2.8K | 0.61 | | 3.68 | |
| PRTH | Priority Techno Holdings Inc | 5.910 | 5.780 | 5.880 | 12.7K | -0.070 | | 1.18 | |
| PRTS | U.S. Auto Parts Netw | 0.6703 | 0.6500 | 0.6501 | 166.3K | -0.0118 | | 1.78 | |
| PRVA | Privia Health Group Inc | 23.95 | 23.50 | 23.84 | 66.0K | 0.15 | | 0.63 | |
| PRZO | Parazero Technologies Ltd | 0.5106 | 0.4728 | 0.4806 | 146.0K | -0.0124 | | 2.52 | |
| PSC | Resources Prospect Ltd | 62.77 | 62.06 | 62.21 | 13.0K | -0.93 | | 1.47 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 32.59 | 32.59 | 32.59 | 100 | 0.00 | | 0.00 | |
| PSCD | S&P Smallcap Consumer Discretionary | 101.1 | 101.1 | 101.1 | 100 | 0.4 | | 0.37 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 64.30 | 63.26 | 63.26 | 8.1K | -0.53 | | 0.83 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 60.54 | 60.54 | 60.54 | 150 | -0.44 | | 0.72 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 44.44 | 44.26 | 44.44 | 1.1K | -0.10 | | 0.22 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 164.1 | 161.9 | 162.8 | 1.0K | -2.5 | | 1.52 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 100.17 | 97.79 | 97.79 | 698 | -2.77 | | 2.75 | |
| PSCT | S&P Smallcap Information Technology | 77.41 | 75.73 | 75.88 | 11.5K | -1.55 | | 2.00 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 63.41 | 63.41 | 63.41 | 528 | -0.25 | | 0.39 | |
| PSEC | Prospect Capital Corp | 2.220 | 2.160 | 2.215 | 977.5K | 0.015 | | 0.68 | |
| PSET | Principal Price Setters ETF | 74.78 | 74.42 | 74.78 | 724 | -0.10 | | 0.13 | |
| PSHG | Performance Shipping Inc | 1.754 | 1.740 | 1.750 | 3.4K | 0.015 | | 0.86 | |
| PSIG | PS International Group Ltd | 7.790 | 7.450 | 7.613 | 1.07M | 0.193 | | 2.60 | |
| PSIX | Power Solutions International | 39.05 | 36.84 | 36.92 | 131.2K | -2.01 | | 5.15 | |
| PSKY | Paramount Skydance Corporation Cl B | 10.020 | 9.710 | 9.890 | 1.39M | 0.070 | | 0.71 | |
| PSL | DWA Consumer Staples Momentum Invesco | 112.1 | 111.8 | 112.1 | 400 | -0.6 | | 0.58 | |
| PSMT | Pricesmart Inc | 163.6 | 160.9 | 163.4 | 11.7K | 0.5 | | 0.28 | |
| PSNL | Personalis Inc | 6.900 | 6.476 | 6.645 | 192.3K | -0.075 | | 1.12 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 21.80 | 20.46 | 21.80 | 12.3K | -0.09 | | 0.41 | |
| PSNYW | Polestar Automotive Holding UK Limited | 3.090 | 2.950 | 2.950 | 2.6K | -0.245 | | 7.67 | |
| PSTR | Peakshares Sector Rotation ETF | 30.41 | 30.20 | 30.21 | 6.3K | 0.03 | | 0.10 | |
| PSTV | Plus Therapeutics Inc | 6.250 | 5.600 | 5.950 | 70.9K | 0.120 | | 2.06 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 36.94 | 36.87 | 36.87 | 410 | -0.01 | | 0.02 | |
| PTACU | Porch Group Inc U | 10.005 | 9.950 | 9.950 | 41.8K | 0.000 | | 0.00 | |
| PTC | Ptc Inc | 149.5 | 145.0 | 149.0 | 170.9K | 4.9 | | 3.43 | |
| PTCT | Ptc Therapeutics | 70.97 | 69.43 | 70.14 | 58.8K | 0.00 | | 0.00 | |
| PTEN | Patterson-Uti Energy | 13.14 | 12.58 | 12.67 | 675.9K | -0.18 | | 1.36 | |
| PTF | DWA Technology Momentum Invesco ETF | 115.0 | 110.2 | 110.2 | 16.0K | -4.5 | | 3.94 | |
| PTGX | Protagonist Therapeutics Inc | 100.74 | 97.47 | 98.04 | 45.0K | -2.65 | | 2.63 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 49.76 | 49.73 | 49.76 | 1.2K | -0.11 | | 0.23 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 13.78 | 12.99 | 13.38 | 1.49M | 0.06 | | 0.41 | |
| PTIX | Protagenic Therapeutics | 0.6499 | 0.4899 | 0.6499 | 400 | -0.5600 | | 43.08 | |
| PTIXW | Protagenic Theraputcs Wts | 0.0036 | 0.0035 | 0.0035 | 52.3K | -0.0089 | | 37.24 | |
| PTLE | Ptl Ltd | 5.250 | 4.970 | 5.050 | 1.6K | 0.230 | | 4.77 | |
| PTLO | | 3.980 | 3.875 | 3.980 | 337.5K | 0.040 | | 1.02 | |
| PTNQ | Pacer Trendpilot 100 ETF | 84.60 | 84.21 | 84.21 | 2.2K | -0.85 | | 1.00 | |
| PTON | Peloton Interactive Inc | 5.380 | 5.140 | 5.185 | 2.0M | -0.115 | | 2.17 | |
| PTOR | Praetorian Acquisition Corp. Cl A | 9.910 | 9.900 | 9.910 | 5.1K | 0.010 | | 0.10 | |
| PTORU | Praetorian Acquisition Corp. Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| PTORW | Praetorian Acquisition Corp. WT | 0.3000 | 0.2801 | 0.2950 | 6.9K | -0.0150 | | 4.84 | |
| PTRN | Pattern Group Inc Series A | 18.15 | 17.18 | 17.84 | 259.1K | 0.27 | | 1.54 | |
| PUBM | Pubmatic Inc Cl A | 10.18 | 9.83 | 10.11 | 62.9K | 0.21 | | 2.12 | |
| PUI | DWA Utilities Momentum Invesco ETF | 46.07 | 45.80 | 46.07 | 2.7K | -0.04 | | 0.08 | |
| PULM | Pulmatrix Inc | 1.260 | 1.250 | 1.250 | 1.7K | -0.010 | | 0.79 | |
| PURR | Hyperliquid Strategies Inc | 8.110 | 7.200 | 7.605 | 5.14M | 0.685 | | 9.90 | |
| PUSA | Aureus Greenway Holdings Inc | 4.665 | 4.180 | 4.330 | 618.4K | 0.000 | | 0.00 | |
| PVLA | Palvella Therapeutics Inc | 105.0 | 101.3 | 102.2 | 19.6K | -2.8 | | 2.69 | |
| PWP | Perella Weinberg Partners | 17.68 | 17.34 | 17.63 | 54.4K | -0.36 | | 2.00 | |
| PWRD | Tcw Transform Systems ETF | 108.7 | 106.6 | 106.8 | 15.0K | -2.8 | | 2.52 | |
| PXI | DWA Energy Momentum Invesco ETF | 61.69 | 61.22 | 61.22 | 3.0K | -0.42 | | 0.68 | |
| PXLW | Pixelworks Inc | 6.162 | 5.710 | 5.750 | 41.3K | -0.400 | | 6.50 | |
| PXS | Pyxis Tankers | 4.700 | 4.340 | 4.650 | 41.6K | 0.290 | | 6.65 | |
| PY | Principal Shareholders Yield ETF | 53.71 | 53.66 | 53.70 | 1.2K | -0.20 | | 0.37 | |
| PYPD | Polypid Ltd | 4.840 | 4.600 | 4.620 | 14.4K | -0.080 | | 1.70 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 5.680 | 5.430 | 5.635 | 199.9K | 0.105 | | 1.90 | |
| PYPL | Paypal Holdings | 45.02 | 43.91 | 44.79 | 3.75M | 0.41 | | 0.91 | |
| PYXS | Pyxis Oncology Inc | 2.069 | 1.900 | 1.915 | 82.3K | -0.115 | | 5.67 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 123.1 | 123.1 | 123.1 | 165 | -0.8 | | 0.61 | |
| PZZA | | 33.39 | 32.68 | 33.27 | 103.5K | 0.28 | | 0.85 | |