| PAA | Plains All American Pipeline LP | 18.24 | 17.40 | 17.86 | 4.85M | -0.01 | | 0.06 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 60.95 | 60.80 | 60.80 | 1K | 0.33 | | 0.55 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 68.73 | 68.62 | 68.72 | 994 | 0.47 | | 0.69 | |
| PACB | Pacific Biosciences | 1.510 | 1.290 | 1.350 | 10.41M | 0.090 | | 7.14 | |
| PACHU | Pioneer Acquisition I Corp | 10.04 | 10.00 | 10.03 | 3.2K | 0.01 | | 0.05 | |
| PAGP | Plains Gp Holdings LP | 19.52 | 18.83 | 19.24 | 1.65M | -0.05 | | 0.26 | |
| PAHC | Phibro Anl Htlh A | 28.53 | 27.27 | 28.10 | 242K | 0.77 | | 2.82 | |
| PAL | Proficient Auto Logistics Inc | 6.240 | 5.870 | 6.050 | 125.1K | -0.040 | | 0.66 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 27.01 | 26.60 | 27.01 | 632 | 0.18 | | 0.67 | |
| PALI | Palisade Bio Inc | 0.8600 | 0.7700 | 0.7900 | 2.83M | -0.0883 | | 10.05 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 17.83 | 17.11 | 17.18 | 91.5K | -0.23 | | 1.30 | |
| PAMT | Pamt Corp | 12.47 | 12.29 | 12.47 | 6.1K | -0.20 | | 1.58 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 11.30 | 10.88 | 10.93 | 49.8K | -0.12 | | 1.09 | |
| PANL | Pangaea Logistics So | 5.250 | 4.700 | 4.910 | 378.6K | 0.080 | | 1.66 | |
| PANW | Palo Alto Networks Inc | 170.5 | 166.6 | 167.1 | 9.82M | -1.0 | | 0.62 | |
| PARA | Paramount Global Cl B | 11.65 | 10.87 | 11.04 | 75.54M | -0.71 | | 6.04 | |
| PARAA | Paramount Global Cl A | 17.90 | 16.70 | 16.91 | 406.7K | -0.96 | | 5.37 | |
| PASG | Passage Bio Inc | 6.270 | 5.500 | 6.270 | 18.6K | 0.659 | | 11.75 | |
| PATK | Patrick Inds Inc | 102.6 | 100.1 | 100.4 | 257.6K | -0.8 | | 0.75 | |
| PATN | Patent Leaders ETF | 23.98 | 23.85 | 23.98 | 2.4K | 0.16 | | 0.67 | |
| PAVM | Pavmed Inc | 0.4570 | 0.3600 | 0.4569 | 2.23M | 0.0499 | | 12.17 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.8000 | 0.7800 | 0.7800 | 2.5K | 0.0610 | | 8.48 | |
| PAX | Patria Investments Ltd Cl A | 13.86 | 13.62 | 13.65 | 261.4K | -0.13 | | 0.94 | |
| PAYO | Payoneer Global Inc | 7.050 | 6.610 | 6.640 | 4.53M | -0.350 | | 5.01 | |
| PAYS | Paysign Inc | 5.910 | 5.440 | 5.610 | 1.28M | -0.285 | | 4.83 | |
| PAYX | Paychex Inc | 141.9 | 140.3 | 141.2 | 1.37M | 0.7 | | 0.48 | |
| PBBK | Pb Bankshares Inc | 18.39 | 18.26 | 18.35 | 6.7K | -0.05 | | 0.27 | |
| PBFS | Pioneer Bancorp Inc | 12.47 | 12.35 | 12.41 | 4.2K | 0.04 | | 0.32 | |
| PBHC | Pathfinder Bcp MD | 14.50 | 14.20 | 14.49 | 2.2K | 0.06 | | 0.42 | |
| PBM | Psyence Biomedical Ltd | 4.160 | 3.950 | 4.010 | 182.2K | -0.170 | | 4.07 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0251 | 0.0210 | 0.0234 | 13.9K | 0.0024 | | 11.43 | |
| PBPB | Potbelly Corp | 13.03 | 12.39 | 12.55 | 329.3K | -0.47 | | 3.61 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 27.44 | 27.42 | 27.44 | 62.7K | 0.14 | | 0.52 | |
| PBYI | Puma Biotechnology | 3.750 | 3.050 | 3.690 | 1.35M | 0.400 | | 12.16 | |
| PC | Premium Catering [Holdings] Limited | 7.900 | 7.440 | 7.630 | 8.8K | 0.190 | | 2.55 | |
| PCAP | Patriot Capital Funding Inc. | 10.40 | 10.31 | 10.31 | 83.4K | -0.05 | | 0.48 | |
| PCAPU | Procap Acquisition Corp | 10.69 | 10.51 | 10.51 | 15.2K | -0.10 | | 0.94 | |
| PCAPW | | 0.6200 | 0.6000 | 0.6200 | 3.3K | 0.0711 | | 12.93 | |
| PCAR | Paccar Inc | 98.14 | 96.43 | 97.34 | 1.4M | 0.57 | | 0.59 | |
| PCB | Pcb Bancorp | 21.00 | 20.76 | 20.83 | 11.2K | 0.07 | | 0.34 | |
| PCH | Potlatch Corp | 43.11 | 42.60 | 42.75 | 297.9K | -0.31 | | 0.72 | |
| PCLA | Picocela Inc ADR | 0.4500 | 0.4100 | 0.4200 | 114.1K | 0.0098 | | 2.39 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.89 | 50.47 | 50.72 | 40.7K | 0.24 | | 0.48 | |
| PCRX | Pacira Pharm Inc | 25.23 | 23.50 | 25.18 | 1.21M | 1.41 | | 5.93 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2352 | 0.2220 | 0.2320 | 3.17M | 0.0009 | | 0.39 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.57 | 10.56 | 10.57 | 1.9K | 0.00 | | 0.00 | |
| PCT | Purecycle Technologies Inc | 14.23 | 12.01 | 12.35 | 7.45M | 0.00 | | 0.00 | |
| PCTTU | Purecycle Technologies Inc | 17.80 | 17.80 | 17.80 | 330 | 0.31 | | 1.77 | |
| PCTTW | Purecycle Technologies Inc WT | 4.450 | 3.400 | 3.450 | 13.2K | -0.050 | | 1.43 | |
| PCTY | Paylocity Holdings Corp | 184.0 | 176.5 | 176.9 | 662K | -6.8 | | 3.67 | |
| PCVX | Vaxcyte Inc | 30.27 | 29.29 | 29.90 | 1.96M | -0.11 | | 0.37 | |
| PCYO | Pure Cycle Corp | 10.090 | 9.850 | 9.910 | 18.6K | -0.030 | | 0.30 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.19 | 34.87 | 34.87 | 14.6K | -0.07 | | 0.20 | |
| PDBC | Optimum Yield Diversified Commodity | 13.12 | 12.96 | 12.99 | 16.88M | -0.02 | | 0.15 | |
| PDD | Pdd Holdings Inc | 115.0 | 113.1 | 114.3 | 4.33M | 0.1 | | 0.06 | |
| PDDL | | 30.74 | 30.54 | 30.74 | 216 | -0.08 | | 0.25 | |
| PDEX | Pro-Dex Inc | 48.77 | 46.50 | 47.75 | 21.9K | 1.22 | | 2.62 | |
| PDFS | Pdf Solutions Inc | 21.15 | 18.12 | 19.73 | 958.4K | -2.45 | | 11.05 | |
| PDLB | Ponce Financial Group Inc | 14.22 | 14.03 | 14.17 | 15.4K | 0.11 | | 0.78 | |
| PDP | DWA Momentum Invesco ETF | 112.6 | 111.7 | 111.8 | 21.4K | -0.2 | | 0.17 | |
| PDSB | Pds Biotechnology Corp | 1.170 | 1.080 | 1.110 | 248.1K | -0.010 | | 0.89 | |
| PDYN | Palladyne Ai Corp | 7.710 | 7.390 | 7.600 | 2.31M | 0.370 | | 5.12 | |
| PDYNW | Palladyne Ai Corp WT | 0.3100 | 0.2300 | 0.2700 | 228.1K | 0.0180 | | 7.00 | |
| PEBK | Peoples Bancorp NC | 28.39 | 27.99 | 28.25 | 3.1K | 0.30 | | 1.07 | |
| PEBO | Peoples Bancorp Inc | 28.59 | 28.06 | 28.47 | 100.8K | 0.23 | | 0.81 | |
| PECO | Phillips Edison & Company Inc | 33.81 | 32.84 | 33.04 | 1.16M | -0.59 | | 1.75 | |
| PEGA | Pegasystems Inc | 54.26 | 50.73 | 51.22 | 2.77M | -2.56 | | 4.75 | |
| PELI | Pelican Acquisition Corp | 10.03 | 10.02 | 10.02 | 510 | 0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.1800 | 0.1800 | 0.1800 | 27.5K | 0.0001 | | 0.06 | |
| PELIU | Pelican Acquisition Corp | 10.21 | 10.21 | 10.21 | 109 | 0.03 | | 0.33 | |
| PENG | Penguin Solutions Inc | 23.41 | 22.75 | 23.26 | 482.3K | 0.42 | | 1.84 | |
| PENN | Penn Entertainment Inc | 17.23 | 16.47 | 16.96 | 4.81M | 0.04 | | 0.24 | |
| PEP | Pepsico Inc | 145.4 | 143.8 | 145.2 | 5.31M | 1.3 | | 0.90 | |
| PEPG | Pepgen Inc | 1.210 | 1.060 | 1.070 | 295.4K | -0.120 | | 10.08 | |
| PEPS | Parametric Equity Plus ETF | 26.92 | 26.92 | 26.92 | 1.7K | 0.26 | | 0.96 | |
| PERI | Perion Network Ltd | 10.60 | 9.91 | 10.21 | 971.1K | 0.24 | | 2.41 | |
| PESI | Perma-Fix Envir | 11.35 | 11.03 | 11.18 | 83.4K | -0.05 | | 0.45 | |
| PET | Wag! Group Co. | 0.0995 | 0.0410 | 0.0469 | 27.9M | -0.0701 | | 59.91 | |
| PETS | Petmed Express Inc | 3.150 | 3.050 | 3.060 | 143.4K | -0.050 | | 1.61 | |
| PETWW | Wag! Group Company WT | 0.0043 | 0.0019 | 0.0029 | 1.48M | -0.0030 | | 50.85 | |
| PETZ | Tdh Holdings Inc | 1.070 | 0.980 | 1.020 | 1.5K | 0.035 | | 3.53 | |
| PEY | High Yield Equity Dividend Achievers | 20.58 | 20.39 | 20.49 | 144.6K | 0.04 | | 0.20 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 98.41 | 97.91 | 97.91 | 265 | -1.18 | | 1.19 | |
| PFAI | Pinnacle Food Group Limited Cl A | 1.740 | 1.570 | 1.600 | 11K | -0.090 | | 5.33 | |
| PFBC | Preferred Bank LA | 91.23 | 89.21 | 91.15 | 129.8K | 1.31 | | 1.46 | |
| PFF | US Preferred Stock Ishares ETF | 31.16 | 31.04 | 31.16 | 1.95M | 0.12 | | 0.39 | |
| PFG | Principal Financial Group Inc | 76.76 | 75.51 | 76.59 | 818.5K | 0.99 | | 1.31 | |
| PFI | DWA Financial Momentum Invesco ETF | 55.53 | 55.44 | 55.50 | 780 | 0.03 | | 0.06 | |
| PFIS | Peoples Finl Svcs Company | 48.87 | 47.31 | 47.98 | 12.4K | 0.70 | | 1.48 | |
| PFM | Dividend Achievers Invesco ETF | 48.83 | 48.60 | 48.79 | 10.4K | 0.31 | | 0.64 | |
| PFSA | | 0.5300 | 0.4600 | 0.4600 | 647.7K | -0.0040 | | 0.85 | |
| PFX | Phenixfin Corp Pr | 49.13 | 49.13 | 49.13 | 319 | -0.18 | | 0.37 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.47 | 23.47 | 23.47 | 536 | 0.07 | | 0.28 | |
| PGAC | | 10.21 | 10.20 | 10.21 | 1.1K | 0.00 | | 0.00 | |
| PGACR | Aifeex Nexus Acquisition Corporation | 0.2200 | 0.2200 | 0.2200 | 162 | -0.0100 | | 4.35 | |
| PGACU | Aifeex Nexus Acquisition Corporation | 10.20 | 10.20 | 10.20 | 300 | 0.29 | | 2.93 | |
| PGC | Peapack Gladstone FI | 25.20 | 24.66 | 24.95 | 70K | 0.04 | | 0.16 | |
| PGEN | Precigen Inc | 1.880 | 1.770 | 1.780 | 1.9M | -0.100 | | 5.32 | |
| PGJ | Golden Dragon China Invesco ETF | 29.22 | 28.99 | 29.18 | 14.6K | -0.09 | | 0.32 | |
| PGNY | Progyny Inc | 26.38 | 21.70 | 22.85 | 2.66M | -0.21 | | 0.91 | |
| PGY | Pagaya Technologies Ltd Cl A | 33.04 | 28.38 | 28.67 | 5.92M | -1.95 | | 6.37 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.5100 | 0.4501 | 0.4550 | 35.9K | -0.0100 | | 2.13 | |
| PHAR | Pharming Group N.V. ADR | 17.08 | 11.96 | 13.23 | 11.3K | 1.08 | | 8.89 | |
| PHAT | Phathom Pharmaceuticals Inc | 9.980 | 9.340 | 9.740 | 1.37M | 0.340 | | 3.62 | |
| PHH | Park Ha Biological Technology Co. Ltd | 0.7000 | 0.6300 | 0.6400 | 577K | -0.0347 | | 5.10 | |
| PHIO | Phio Pharmaceuticals Corp | 2.280 | 2.200 | 2.250 | 170.9K | 0.000 | | 0.00 | |
| PHLT | Performant Healthcare Inc | 7.630 | 7.610 | 7.620 | 2.2M | -0.010 | | 0.13 | |
| PHO | Water Resources Invesco ETF | 71.95 | 71.37 | 71.49 | 29.1K | 0.01 | | 0.01 | |
| PHOE | Phoenix Asia Holdings Limited | 8.550 | 8.000 | 8.230 | 16.5K | -0.270 | | 3.18 | |
| PHUN | Phunware Inc | 2.690 | 2.580 | 2.580 | 239.9K | -0.060 | | 2.27 | |
| PHVS | Pharvaris N.V. | 20.87 | 19.58 | 20.12 | 124K | -0.20 | | 0.98 | |
| PI | Impinj Inc | 159.8 | 150.9 | 153.7 | 314K | -4.0 | | 2.56 | |
| PID | Intl Dividend Achievers Invesco ETF | 20.90 | 20.78 | 20.85 | 40.5K | 0.12 | | 0.56 | |
| PIE | DWA Emerging Markets Momentum Invesco | 22.43 | 22.03 | 22.24 | 89.9K | 0.02 | | 0.07 | |
| PIII | P3 Health Partners Inc | 6.780 | 6.370 | 6.700 | 5.8K | -0.130 | | 1.90 | |
| PIIIW | P3 Health Partners Inc WT | 0.0110 | 0.0093 | 0.0110 | 1.1K | 0.0000 | | 0.00 | |
| PINC | Premier Inc Cl A | 23.34 | 22.46 | 23.33 | 1.93M | 0.89 | | 3.97 | |
| PIO | Global Water Invesco ETF | 44.98 | 44.83 | 44.83 | 2.3K | 0.17 | | 0.38 | |
| PIZ | DWA Developed Markets Momentum Invesco | 46.34 | 46.16 | 46.26 | 15.6K | -0.26 | | 0.55 | |
| PKBK | Parke Bancorp Inc | 21.67 | 20.71 | 20.79 | 8.9K | 0.24 | | 1.17 | |
| PKOH | Park Ohio Holdings Corp | 18.82 | 17.77 | 17.78 | 34.6K | -0.22 | | 1.22 | |
| PKW | Buyback Achievers Invesco ETF | 125.8 | 125.3 | 125.6 | 15.5K | 0.9 | | 0.71 | |
| PLAB | Photronics Inc | 20.28 | 19.50 | 20.21 | 414.2K | 0.43 | | 2.17 | |
| PLAY | Dave & Buster's Entertainment | 25.51 | 23.67 | 23.89 | 1.15M | -1.80 | | 7.01 | |
| PLBC | Plumas Bancorp | 41.36 | 40.07 | 41.00 | 7K | 0.67 | | 1.66 | |
| PLBL | | 11.20 | 9.03 | 10.73 | 216.5K | 0.00 | | 0.00 | |
| PLBY | Plby Group Inc | 1.740 | 1.680 | 1.720 | 190.6K | -0.010 | | 0.58 | |
| PLCE | Children's Place Inc | 4.550 | 4.375 | 4.400 | 430.4K | -0.180 | | 3.93 | |
| PLL | Piedmont Lithium Inc ADR | 9.270 | 8.580 | 9.000 | 583.6K | 0.370 | | 4.29 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.29 | 10.29 | 10.29 | 75K | 0.01 | | 0.10 | |
| PLMKU | Plum Acquisition Corp. IV | 10.36 | 10.36 | 10.36 | 151 | -0.01 | | 0.10 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.2800 | 0.2500 | 0.2500 | 151.5K | 0.0000 | | 0.00 | |
| PLMR | Palomar Holdings Inc | 124.0 | 120.1 | 120.4 | 396.5K | -2.5 | | 2.04 | |
| PLPC | Preformed Line Prd | 159.3 | 155.6 | 159.1 | 20.2K | 4.7 | | 3.03 | |
| PLRX | Pliant Therapeutics Inc | 1.710 | 1.540 | 1.660 | 813.2K | -0.020 | | 1.19 | |
| PLRZ | Polyrizon Ltd | 1.150 | 1.070 | 1.100 | 447.5K | -0.060 | | 5.17 | |
| PLSE | Pulse Biosciences CS | 14.90 | 14.45 | 14.71 | 101.1K | -0.01 | | 0.07 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 6.850 | 6.710 | 6.750 | 13.51M | -0.170 | | 2.46 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 39.82 | 38.39 | 39.43 | 111.6K | 1.96 | | 5.22 | |
| PLTK | Playtika Holding Corp | 3.990 | 3.780 | 3.800 | 2.43M | -0.150 | | 3.80 | |
| PLTR | Palantir Technologies Inc Cl A | 188.0 | 184.4 | 187.0 | 62.29M | 4.8 | | 2.61 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 113.0 | 109.0 | 112.0 | 1.59M | 5.5 | | 5.14 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.500 | 7.210 | 7.290 | 7.27M | -0.390 | | 5.08 | |
| PLUG | Plug Power Inc | 1.560 | 1.500 | 1.510 | 23.27M | 0.000 | | 0.00 | |
| PLUR | Pluri Inc | 5.040 | 4.750 | 4.810 | 2.5K | -0.010 | | 0.21 | |
| PLUS | Eplus Inc | 72.19 | 67.00 | 69.26 | 599.4K | 5.96 | | 9.42 | |
| PLUT | Plutus Financial Group Limited | 3.750 | 3.170 | 3.270 | 17K | -0.250 | | 7.10 | |
| PLXS | Plexus Corp | 130.9 | 128.4 | 129.6 | 109.2K | 1.8 | | 1.39 | |
| PMAX | Powell Max Limited Cl A | 0.3750 | 0.3400 | 0.3630 | 167.7K | -0.0040 | | 1.09 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 48.94 | 48.86 | 48.90 | 41.2K | -0.13 | | 0.26 | |
| PMCB | Pharmacyte Biotech Inc | 0.8800 | 0.8300 | 0.8300 | 21.3K | -0.0200 | | 2.35 | |
| PMEC | Primech Holdings Ltd | 1.444 | 1.400 | 1.400 | 10.2K | -0.040 | | 2.78 | |
| PMN | Promis Neurosciences Inc | 0.6000 | 0.5400 | 0.5600 | 598.3K | 0.0139 | | 2.53 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.30 | 10.24 | 10.25 | 27.7K | -0.03 | | 0.29 | |
| PMTRU | Perimeter Acquisition Corp. I | 11.07 | 11.07 | 11.07 | 264 | 0.40 | | 3.75 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.7400 | 0.6300 | 0.7300 | 24.6K | 0.0300 | | 4.29 | |
| PMTS | CPI Card Group | 13.98 | 12.52 | 13.25 | 508.5K | -5.37 | | 28.84 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.520 | 1.450 | 1.480 | 198.6K | 0.030 | | 2.07 | |
| PN | Skycorp Solar Group Limited | 2.960 | 2.330 | 2.400 | 277K | -0.080 | | 3.23 | |
| PNBK | Patriot Natl Bncp | 1.790 | 1.630 | 1.750 | 297.7K | 0.010 | | 0.57 | |
| PNFP | Pinnacle Finl Ptnrs | 90.42 | 87.11 | 89.92 | 1.42M | 2.16 | | 2.46 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.00 | 24.86 | 24.95 | 9.3K | -0.05 | | 0.20 | |
| PNQI | Nasdaq Internet Invesco ETF | 52.95 | 52.71 | 52.95 | 26K | 0.18 | | 0.34 | |
| PNRG | Primeenergy Corp | 175.5 | 167.7 | 174.9 | 157.8K | 8.1 | | 4.84 | |
| PNTG | The Pennant Group Inc | 27.21 | 24.41 | 26.00 | 1.02M | 1.88 | | 7.79 | |
| POAI | Predictive Oncology Inc | 0.7900 | 0.7500 | 0.7600 | 192.1K | 0.0073 | | 0.97 | |
| POCI | Precision Optics Corp Inc | 4.730 | 4.620 | 4.730 | 1.1K | -0.046 | | 0.96 | |
| PODC | Podcastone Inc | 1.680 | 1.520 | 1.590 | 25.5K | -0.025 | | 1.55 | |
| PODD | Insulet Corp | 313.0 | 299.8 | 307.1 | 1.1M | 3.6 | | 1.17 | |
| POET | Poet Technologies Inc | 5.520 | 5.310 | 5.490 | 1.14M | 0.130 | | 2.43 | |
| POLA | Polar Power Inc | 1.910 | 1.730 | 1.830 | 11.2K | -0.052 | | 2.75 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.42 | 10.42 | 10.42 | 548K | -0.01 | | 0.10 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2200 | 0.2200 | 0.2200 | 193 | 0.0001 | | 0.05 | |
| PONY | Pony Ai Inc ADR | 15.12 | 14.41 | 14.70 | 4.97M | -0.24 | | 1.61 | |
| POOL | Pool Corp | 311.5 | 305.1 | 305.7 | 329.9K | -3.0 | | 0.96 | |
| POWI | Power Integratn | 45.09 | 42.92 | 44.18 | 859.5K | 1.05 | | 2.43 | |
| POWL | Powell Inds Inc | 245.8 | 233.2 | 243.9 | 297.1K | 10.4 | | 4.47 | |
| POWW | Outdoor Holding Company | 1.160 | 1.110 | 1.140 | 287.6K | 0.010 | | 0.88 | |
| POWWP | Ammo Inc 8.75% Series A | 23.60 | 22.90 | 23.44 | 4.3K | 0.07 | | 0.28 | |
| PPBI | Pacific Premier Bncp | 21.87 | 21.33 | 21.72 | 705.1K | 0.40 | | 1.88 | |
| PPBT | Purple Biotech Ltd ADR | 2.220 | 2.090 | 2.130 | 11.3K | -0.020 | | 0.93 | |
| PPC | Pilgrim's Pride | 50.56 | 49.81 | 49.96 | 761.8K | 0.05 | | 0.10 | |
| PPH | Vaneck Pharmaceutical ETF | 83.23 | 82.37 | 82.84 | 158.4K | 0.26 | | 0.31 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 17.04 | 16.96 | 16.96 | 3.6K | -0.04 | | 0.23 | |
| PPIH | Perma-Pipe International Holdings Inc | 26.92 | 25.53 | 26.27 | 155.7K | 1.71 | | 6.96 | |
| PPSI | Pioneer Power Solutions | 3.460 | 3.210 | 3.210 | 24.4K | -0.090 | | 2.73 | |
| PPTA | Perpetua Resources Corp | 17.80 | 16.64 | 16.90 | 1.77M | -0.40 | | 2.31 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.64 | 27.51 | 27.51 | 1.5K | 0.09 | | 0.34 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 27.35 | 27.35 | 27.35 | 0 | 0.16 | | 0.58 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 27.58 | 27.58 | 27.58 | 0 | 0.17 | | 0.60 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.31 | 27.31 | 27.31 | 0 | 0.14 | | 0.50 | |
| PRAA | Pra Group Inc | 16.53 | 15.19 | 15.41 | 266.5K | -0.25 | | 1.60 | |
| PRAX | Praxis Precision Medicines Inc | 47.29 | 45.30 | 45.94 | 438.5K | -1.33 | | 2.81 | |
| PRCH | Porch Group Inc | 15.18 | 14.15 | 14.20 | 1.87M | -0.69 | | 4.63 | |
| PRCT | Procept Biorobotics Corp | 40.98 | 38.10 | 38.41 | 2.34M | -1.18 | | 2.98 | |
| PRDO | Perdoceo Education Corp | 31.41 | 30.36 | 31.24 | 836.9K | 0.38 | | 1.23 | |
| PRE | Prenetics Global Limited Class A | 7.940 | 7.270 | 7.420 | 32.5K | -0.570 | | 7.13 | |
| PRENW | Prenetics Global Limited WT | 0.0299 | 0.0255 | 0.0299 | 45.2K | -0.0001 | | 0.33 | |
| PRFX | Painreform Ltd | 1.350 | 1.300 | 1.330 | 21.7K | 0.005 | | 0.38 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 41.96 | 41.67 | 41.71 | 46K | 0.04 | | 0.10 | |
| PRGS | Progress Software | 44.06 | 43.11 | 43.92 | 891.1K | 0.30 | | 0.69 | |
| PRLD | Prelude Therapeutics Inc | 0.8840 | 0.8325 | 0.8575 | 60.9K | 0.0005 | | 0.06 | |
| PRME | Prime Medicine Inc | 3.790 | 3.500 | 3.790 | 3.59M | 0.110 | | 2.99 | |
| PRN | DWA Industrials Momentum Invesco ETF | 165.5 | 164.1 | 164.1 | 5.6K | 0.1 | | 0.08 | |
| PROF | Profound Medical Corp | 5.820 | 5.510 | 5.540 | 22.6K | -0.130 | | 2.29 | |
| PROK | Prokidney Corp | 2.670 | 2.390 | 2.590 | 2.34M | 0.025 | | 0.97 | |
| PROP | Prairie Operating CO | 3.280 | 3.140 | 3.260 | 1.58M | 0.020 | | 0.62 | |
| PROV | Provident Financial | 15.45 | 15.02 | 15.26 | 1.5K | 0.05 | | 0.33 | |
| PRPH | Prophase Labs Inc | 0.3399 | 0.3050 | 0.3122 | 371.6K | -0.0139 | | 4.26 | |
| PRPL | Purple Innovation Inc | 0.8373 | 0.7956 | 0.8240 | 253.5K | 0.0240 | | 3.00 | |
| PRPO | Precipio Inc | 14.05 | 13.80 | 13.90 | 2.6K | -0.30 | | 2.08 | |
| PRQR | Proqr Therapeutics | 2.190 | 2.030 | 2.170 | 312.6K | 0.120 | | 5.85 | |
| PRSO | Peraso Inc | 0.9100 | 0.8300 | 0.8500 | 145.7K | 0.0161 | | 1.92 | |
| PRTA | Prothena Corp | 7.940 | 7.630 | 7.690 | 919.6K | -0.030 | | 0.39 | |
| PRTC | Puretech Health Plc ADR | 17.86 | 17.25 | 17.25 | 2.3K | -0.70 | | 3.90 | |
| PRTG | Portage Biotech Inc Ord | 10.060 | 8.080 | 9.300 | 121.3K | -0.670 | | 6.72 | |
| PRTH | Priority Techno Holdings Inc | 7.720 | 7.350 | 7.650 | 433.3K | 0.200 | | 2.68 | |
| PRTS | U.S. Auto Parts Netw | 0.8800 | 0.8200 | 0.8800 | 719.6K | 0.0428 | | 5.11 | |
| PRVA | Privia Health Group Inc | 20.94 | 19.75 | 20.58 | 1.79M | 1.07 | | 5.48 | |
| PRZO | Parazero Technologies Ltd | 1.570 | 1.470 | 1.490 | 708.7K | -0.050 | | 3.25 | |
| PSC | Resources Prospect Ltd | 53.07 | 52.59 | 52.74 | 105.8K | -0.03 | | 0.06 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 34.94 | 34.68 | 34.68 | 6.5K | -0.10 | | 0.30 | |
| PSCD | S&P Smallcap Consumer Discretionary | 103.5 | 103.5 | 103.5 | 50 | -0.5 | | 0.44 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 38.89 | 38.69 | 38.84 | 5.7K | 0.25 | | 0.65 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 54.82 | 54.59 | 54.59 | 1.1K | 0.14 | | 0.26 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 38.10 | 37.73 | 38.01 | 17.5K | 0.31 | | 0.82 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 142.4 | 141.8 | 141.8 | 1.8K | 0.8 | | 0.56 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 75.28 | 75.28 | 75.28 | 78 | 0.43 | | 0.58 | |
| PSCT | S&P Smallcap Information Technology | 46.23 | 45.92 | 45.93 | 12.4K | 0.34 | | 0.75 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 53.81 | 53.43 | 53.51 | 4.5K | -0.38 | | 0.71 | |
| PSEC | Prospect Capital Corp | 2.820 | 2.740 | 2.800 | 3.01M | 0.040 | | 1.45 | |
| PSET | Principal Price Setters ETF | 74.75 | 74.63 | 74.68 | 5.2K | 0.42 | | 0.57 | |
| PSHG | Performance Shipping Inc | 1.840 | 1.780 | 1.790 | 40.5K | -0.010 | | 0.56 | |
| PSIG | PS International Group Ltd | 0.3500 | 0.3229 | 0.3350 | 4.1K | 0.0170 | | 5.26 | |
| PSIX | Power Solutns Itl Cmn | 121.78 | 94.07 | 99.70 | 2.16M | 11.91 | | 13.57 | |
| PSKY | | 11.86 | 10.38 | 10.51 | 39.9M | -1.23 | | 10.48 | |
| PSL | DWA Consumer Staples Momentum Invesco | 111.0 | 110.4 | 110.6 | 13.6K | 1.1 | | 0.97 | |
| PSMT | Pricesmart Inc | 112.9 | 111.4 | 111.9 | 134.9K | 0.6 | | 0.53 | |
| PSNL | Personalis Inc | 4.610 | 4.350 | 4.510 | 1.15M | -0.035 | | 0.77 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 1.060 | 1.030 | 1.030 | 3.98M | -0.030 | | 2.83 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.1750 | 0.1486 | 0.1680 | 260.4K | 0.0158 | | 10.38 | |
| PSTR | Peakshares Sector Rotation ETF | 27.79 | 27.69 | 27.75 | 2.3K | 0.09 | | 0.31 | |
| PSTV | Plus Therapeutics Inc | 0.8600 | 0.7300 | 0.7900 | 11.27M | 0.0362 | | 4.77 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 34.38 | 34.03 | 34.03 | 1.3K | -0.65 | | 1.87 | |
| PT | Pintec Technology Holdings Ltd ADR | 0.9500 | 0.9040 | 0.9200 | 3.3K | 0.0095 | | 1.04 | |
| PTC | Ptc Inc | 208.1 | 205.0 | 205.4 | 756.4K | -0.7 | | 0.35 | |
| PTCT | Ptc Therapeutics | 48.36 | 45.00 | 45.38 | 2.36M | -4.98 | | 9.89 | |
| PTEC | GX Proptech ETF | 38.99 | 38.99 | 38.99 | 9 | -0.48 | | 1.22 | |
| PTEN | Patterson-Uti Energy | 5.520 | 5.330 | 5.430 | 6.67M | 0.080 | | 1.50 | |
| PTF | DWA Technology Momentum Invesco ETF | 68.53 | 67.23 | 67.37 | 18K | -0.17 | | 0.26 | |
| PTGX | Protagonist Therapeutics Inc | 51.41 | 50.48 | 51.07 | 719K | 0.11 | | 0.22 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 37.64 | 37.42 | 37.64 | 8.5K | 0.51 | | 1.36 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.9200 | 0.8500 | 0.8500 | 541.5K | -0.0424 | | 4.75 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 35.82 | 34.55 | 35.49 | 3.11M | 1.77 | | 5.25 | |
| PTIX | Protagenic Therapeutics Inc | 2.940 | 2.720 | 2.830 | 39K | 0.010 | | 0.35 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0315 | 0.0315 | 0.0315 | 219 | -0.0002 | | 0.63 | |
| PTLE | Ptl Ltd | 0.1900 | 0.1900 | 0.1900 | 574.7K | 0.0039 | | 2.04 | |
| PTLO | Portillo's Inc | 7.720 | 7.270 | 7.420 | 5.16M | -0.300 | | 3.89 | |
| PTMN | Portman Ridge Finance Corp | 12.44 | 12.28 | 12.34 | 63.6K | 0.09 | | 0.73 | |
| PTNM | Pitanium Limited Cl A | 1.190 | 1.080 | 1.090 | 103.3K | -0.070 | | 6.03 | |
| PTNQ | Pacer Trendpilot 100 ETF | 74.20 | 73.60 | 74.15 | 46.9K | 0.75 | | 1.02 | |
| PTON | Peloton Interactive Inc | 7.930 | 7.210 | 7.840 | 28.26M | 0.730 | | 10.27 | |
| PUBM | Pubmatic Inc Cl A | 11.12 | 10.72 | 10.93 | 818.7K | -0.25 | | 2.24 | |
| PUI | DWA Utilities Momentum Invesco ETF | 44.60 | 44.15 | 44.27 | 7.3K | -0.21 | | 0.46 | |
| PULM | Pulmatrix Inc | 5.440 | 4.910 | 5.070 | 24.8K | -0.077 | | 1.50 | |
| PVBC | Provident Bancorp CS | 12.25 | 12.15 | 12.19 | 26.6K | 0.04 | | 0.33 | |
| PVLA | Palvella Therapeutics Inc | 41.00 | 38.95 | 40.90 | 106.5K | 1.85 | | 4.74 | |
| PWM | Prestige Wealth Inc | 0.3900 | 0.3800 | 0.3900 | 32.8K | 0.0053 | | 1.38 | |
| PWOD | Penns Woods Bancorp | 30.85 | 29.91 | 30.00 | 108.1K | -0.50 | | 1.64 | |
| PWP | Perella Weinberg Partners | 22.90 | 22.08 | 22.18 | 1.82M | -0.21 | | 0.94 | |
| PWRD | Tcw Transform Systems ETF | 94.73 | 93.73 | 94.08 | 57.6K | 0.02 | | 0.02 | |
| PXI | DWA Energy Momentum Invesco ETF | 42.33 | 42.04 | 42.04 | 4.8K | -0.09 | | 0.21 | |
| PXLW | Pixelworks Inc | 9.443 | 8.949 | 9.145 | 17.5K | 0.130 | | 1.44 | |
| PXS | Pyxis Tankers | 2.870 | 2.650 | 2.670 | 86.8K | -0.330 | | 11.00 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0109 | 0.0073 | 0.0073 | 18.3K | 0.0000 | | 0.00 | |
| PY | Principal Shareholders Yield ETF | 50.37 | 50.07 | 50.31 | 7.6K | 0.37 | | 0.73 | |
| PYPD | Polypid Ltd | 3.340 | 3.100 | 3.220 | 79.8K | 0.010 | | 0.31 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 16.68 | 16.27 | 16.36 | 58.5K | -0.27 | | 1.61 | |
| PYPL | Paypal Holdings | 68.61 | 67.42 | 67.65 | 9.66M | -0.57 | | 0.84 | |
| PYXS | Pyxis Oncology Inc | 1.070 | 1.000 | 1.060 | 379.7K | -0.010 | | 0.93 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 100.11 | 99.50 | 99.50 | 1.2K | 0.58 | | 0.58 | |
| PZZA | Papa John's Intl | 44.20 | 42.80 | 43.32 | 861.1K | -0.68 | | 1.55 | |