| PAA | Plains All American Pipeline LP | 17.39 | 17.02 | 17.02 | 2.38M | -0.39 | | 2.24 | |
| PABD | Ishares Paris-Aligned Climate MSCI World | 63.11 | 62.61 | 62.71 | 1.7K | -0.15 | | 0.24 | |
| PABU | Ishares Paris-Aligned Climate MSCI USA | 71.61 | 71.40 | 71.59 | 1.7K | 0.43 | | 0.61 | |
| PACB | Pacific Biosciences | 1.340 | 1.260 | 1.270 | 9.55M | -0.010 | | 0.78 | |
| PACH | | 9.950 | 9.950 | 9.950 | 62.6K | 0.000 | | 0.00 | |
| PACHU | Pioneer Acquisition I Corp | 10.02 | 10.01 | 10.02 | 500 | 0.00 | | 0.00 | |
| PACHW | | 0.1700 | 0.1648 | 0.1700 | 11K | 0.0050 | | 3.03 | |
| PAGP | Plains Gp Holdings LP | 18.53 | 18.26 | 18.28 | 973K | -0.29 | | 1.56 | |
| PAHC | Phibro Anl Htlh A | 40.68 | 39.22 | 39.86 | 554.8K | -0.68 | | 1.68 | |
| PAL | Proficient Auto Logistics Inc | 7.400 | 6.755 | 6.890 | 676.9K | -0.290 | | 4.04 | |
| PALD | Direxion Daily Panw Bear 1X Shares | 21.82 | 21.69 | 21.69 | 200 | -0.28 | | 1.29 | |
| PALI | Palisade Bio Inc | 0.6100 | 0.5850 | 0.6001 | 383.5K | 0.0021 | | 0.35 | |
| PALU | Direxion Daily Panw Bull 2X Shares | 26.30 | 25.54 | 26.22 | 36.5K | 0.63 | | 2.46 | |
| PAMT | Pamt Corp | 13.11 | 12.39 | 12.39 | 43.2K | -0.70 | | 5.35 | |
| PANG | Leverage Shares 2X Long Panw Daily ETF | 16.70 | 16.22 | 16.64 | 19.7K | 0.39 | | 2.40 | |
| PANL | Pangaea Logistics So | 5.665 | 5.410 | 5.420 | 441.7K | -0.220 | | 3.90 | |
| PANW | Palo Alto Networks Inc | 209.0 | 205.5 | 208.2 | 8.93M | 2.5 | | 1.22 | |
| PASG | Passage Bio Inc | 7.650 | 7.090 | 7.170 | 31.7K | -0.380 | | 5.03 | |
| PATK | Patrick Inds Inc | 108.5 | 105.2 | 106.0 | 587.7K | -1.4 | | 1.29 | |
| PATN | Patent Leaders ETF | 25.55 | 25.52 | 25.55 | 500 | -0.15 | | 0.58 | |
| PAVM | Pavmed Inc | 0.4400 | 0.4125 | 0.4400 | 217.5K | 0.0229 | | 5.49 | |
| PAVS | Paranovus Entertainment Technology Ltd | 0.9106 | 0.7800 | 0.9040 | 316.1K | 0.0905 | | 11.12 | |
| PAX | Patria Investments Ltd Cl A | 15.28 | 14.93 | 14.95 | 1.23M | -0.30 | | 1.97 | |
| PAYO | Payoneer Global Inc | 6.650 | 6.530 | 6.590 | 9.94M | -0.050 | | 0.75 | |
| PAYS | Paysign Inc | 5.960 | 5.610 | 5.620 | 1.18M | -0.290 | | 4.91 | |
| PAYX | Paychex Inc | 132.0 | 129.3 | 130.0 | 7.78M | -1.1 | | 0.85 | |
| PBBK | Pb Bankshares Inc | 19.47 | 19.12 | 19.33 | 6.9K | -0.09 | | 0.46 | |
| PBFS | Pioneer Bancorp Inc | 13.65 | 13.00 | 13.29 | 82.9K | -0.29 | | 2.14 | |
| PBHC | Pathfinder Bcp MD | 15.87 | 15.10 | 15.10 | 6K | 0.00 | | 0.00 | |
| PBM | Psyence Biomedical Ltd | 5.540 | 4.550 | 4.760 | 599.1K | -0.540 | | 10.19 | |
| PBMWW | Psyence Biomedical Ltd WT | 0.0296 | 0.0253 | 0.0253 | 19.4K | 0.0003 | | 1.20 | |
| PBPB | Potbelly Corp | 17.04 | 17.01 | 17.01 | 769.1K | 0.00 | | 0.00 | |
| PBQQ | PGIM Laddered Nasdaq-100 Buffer 12 | 28.03 | 28.03 | 28.03 | 100 | 0.06 | | 0.21 | |
| PBYI | Puma Biotechnology | 4.630 | 4.400 | 4.420 | 846K | -0.100 | | 2.21 | |
| PC | Premium Catering [Holdings] Limited | 8.520 | 8.260 | 8.400 | 205.5K | -0.125 | | 1.47 | |
| PCAP | Patriot Capital Funding Inc. | 10.25 | 10.17 | 10.18 | 31.9K | -0.04 | | 0.39 | |
| PCAPU | Procap Acquisition Corp | 10.41 | 10.14 | 10.35 | 73.8K | -0.04 | | 0.38 | |
| PCAPW | | 0.7000 | 0.6601 | 0.6601 | 3.5K | -0.0199 | | 2.93 | |
| PCAR | Paccar Inc | 102.40 | 98.84 | 99.46 | 7.59M | -1.96 | | 1.93 | |
| PCB | Pcb Bancorp | 22.10 | 21.32 | 21.44 | 85.7K | -0.67 | | 3.03 | |
| PCH | Potlatch Corp | 40.79 | 39.56 | 39.86 | 1.48M | -0.84 | | 2.06 | |
| PCLA | Picocela Inc ADR | 0.5030 | 0.4651 | 0.4962 | 116.6K | 0.0112 | | 2.31 | |
| PCMM | Bondbloxx Private Credit Clo ETF | 50.53 | 50.30 | 50.49 | 23.5K | 0.10 | | 0.19 | |
| PCRX | Pacira Pharm Inc | 26.94 | 26.12 | 26.66 | 1.28M | 0.01 | | 0.04 | |
| PCSA | Processa Pharmaceuticals Inc | 0.2065 | 0.1896 | 0.1934 | 2.3M | -0.0140 | | 6.75 | |
| PCSC | Perceptive Capital Solutions Corp Cl A | 10.60 | 10.60 | 10.60 | 5.2K | 0.05 | | 0.47 | |
| PCT | Purecycle Technologies Inc | 14.41 | 13.75 | 13.91 | 3.42M | 0.14 | | 1.02 | |
| PCTTW | Purecycle Technologies Inc WT | 4.400 | 3.970 | 4.150 | 19.8K | 0.020 | | 0.48 | |
| PCTY | Paylocity Holdings Corp | 165.8 | 163.6 | 164.2 | 914.8K | -0.8 | | 0.48 | |
| PCVX | Vaxcyte Inc | 32.60 | 30.89 | 31.75 | 4.06M | -0.84 | | 2.58 | |
| PCYO | Pure Cycle Corp | 11.66 | 11.31 | 11.39 | 104.4K | -0.11 | | 0.96 | |
| PDBA | Invesco Agriculture Commodity K-1 ETF | 35.99 | 35.73 | 35.80 | 8.6K | -0.31 | | 0.86 | |
| PDBC | Optimum Yield Diversified Commodity | 13.36 | 13.26 | 13.26 | 4.02M | -0.12 | | 0.86 | |
| PDD | Pdd Holdings Inc | 134.1 | 129.0 | 129.5 | 17.41M | -3.5 | | 2.62 | |
| PDDL | | 41.00 | 38.57 | 38.57 | 40.7K | -2.03 | | 5.00 | |
| PDEX | Pro-Dex Inc | 34.71 | 33.87 | 34.36 | 46.8K | -0.40 | | 1.15 | |
| PDFS | Pdf Solutions Inc | 22.53 | 21.51 | 22.01 | 585.3K | 0.17 | | 0.78 | |
| PDLB | Ponce Financial Group Inc | 15.05 | 14.70 | 14.93 | 199.9K | -0.14 | | 0.93 | |
| PDP | DWA Momentum Invesco ETF | 117.4 | 116.4 | 117.4 | 8.7K | 0.7 | | 0.57 | |
| PDSB | Pds Biotechnology Corp | 1.150 | 1.050 | 1.050 | 939.9K | -0.100 | | 8.70 | |
| PDYN | Palladyne Ai Corp | 8.080 | 7.720 | 7.900 | 2.9M | 0.190 | | 2.46 | |
| PDYNW | Palladyne Ai Corp WT | 0.2585 | 0.2120 | 0.2399 | 163.2K | 0.0199 | | 9.05 | |
| PEBK | Peoples Bancorp NC | 33.90 | 29.34 | 31.20 | 23.2K | -1.19 | | 3.67 | |
| PEBO | Peoples Bancorp Inc | 30.97 | 30.42 | 30.48 | 371.1K | -0.63 | | 2.03 | |
| PECO | Phillips Edison & Company Inc | 35.64 | 34.92 | 35.10 | 1.7M | -0.39 | | 1.10 | |
| PEGA | Pegasystems Inc | 60.20 | 58.99 | 59.68 | 5.13M | 0.00 | | 0.00 | |
| PELI | Pelican Acquisition Corp | 10.05 | 10.03 | 10.03 | 1K | -0.01 | | 0.10 | |
| PELIR | Pelican Acquisition Corporation Right | 0.2600 | 0.2500 | 0.2500 | 23K | -0.0171 | | 6.40 | |
| PELIU | Pelican Acquisition Corp | 10.34 | 10.34 | 10.34 | 200 | 0.11 | | 1.10 | |
| PENG | Penguin Solutions Inc | 27.87 | 27.40 | 27.53 | 2.77M | -0.13 | | 0.47 | |
| PENN | Penn Entertainment Inc | 19.41 | 19.00 | 19.09 | 4.63M | -0.12 | | 0.62 | |
| PEP | Pepsico Inc | 142.1 | 140.5 | 141.8 | 12.37M | 1.0 | | 0.73 | |
| PEPG | Pepgen Inc | 2.160 | 1.820 | 1.880 | 763.9K | -0.170 | | 8.29 | |
| PEPS | Parametric Equity Plus ETF | 28.38 | 28.29 | 28.38 | 3.1K | 0.16 | | 0.56 | |
| PERI | Perion Network Ltd | 9.910 | 9.750 | 9.830 | 167.8K | 0.030 | | 0.31 | |
| PESI | Perma-Fix Envir | 9.590 | 9.050 | 9.140 | 394.1K | -0.420 | | 4.39 | |
| PETS | Petmed Express Inc | 2.810 | 2.702 | 2.730 | 199K | -0.070 | | 2.50 | |
| PETZ | Tdh Holdings Inc | 1.214 | 1.050 | 1.140 | 79.8K | 0.070 | | 6.54 | |
| PEY | High Yield Equity Dividend Achievers | 21.19 | 20.99 | 21.05 | 211.2K | -0.13 | | 0.62 | |
| PEZ | DWA Consumer Cyclicals Momentum Invesco | 101.3 | 100.8 | 101.3 | 1.1K | 0.0 | | 0.05 | |
| PFAI | Pinnacle Food Group Limited Cl A | 1.980 | 1.800 | 1.980 | 32.2K | 0.001 | | 0.03 | |
| PFBC | Preferred Bank LA | 94.93 | 92.88 | 93.56 | 345.7K | -1.44 | | 1.52 | |
| PFF | US Preferred Stock Ishares ETF | 32.14 | 31.95 | 32.13 | 3.08M | 0.03 | | 0.09 | |
| PFG | Principal Financial Group Inc | 82.60 | 81.23 | 81.71 | 3.06M | -0.07 | | 0.09 | |
| PFI | DWA Financial Momentum Invesco ETF | 58.65 | 58.18 | 58.55 | 2.9K | 0.18 | | 0.31 | |
| PFIS | Peoples Finl Svcs Company | 52.93 | 51.04 | 51.31 | 108.1K | -1.67 | | 3.15 | |
| PFM | Dividend Achievers Invesco ETF | 50.77 | 50.51 | 50.75 | 17.5K | 0.13 | | 0.25 | |
| PFSA | | 0.3598 | 0.3230 | 0.3328 | 1.56M | -0.0072 | | 2.12 | |
| PFX | Phenixfin Corp Pr | 48.20 | 48.20 | 48.20 | 300 | 0.07 | | 0.14 | |
| PFXNZ | Phenixfin Corp 5.25% Notes Due 2028 | 23.84 | 23.84 | 23.84 | 200 | 0.04 | | 0.19 | |
| PGAC | | 10.24 | 10.24 | 10.24 | 400 | 0.00 | | 0.00 | |
| PGACR | Shepherd Ave Capital Acquisition Corp | 0.2000 | 0.2000 | 0.2000 | 8.9K | 0.0000 | | 0.00 | |
| PGC | Peapack Gladstone FI | 29.88 | 29.04 | 29.06 | 230.8K | -0.88 | | 2.94 | |
| PGEN | Precigen Inc | 3.850 | 3.620 | 3.750 | 13.34M | -0.050 | | 1.32 | |
| PGJ | Golden Dragon China Invesco ETF | 34.05 | 33.75 | 33.75 | 113.3K | -0.16 | | 0.47 | |
| PGNY | Progyny Inc | 22.47 | 21.56 | 21.62 | 2.77M | -0.90 | | 4.00 | |
| PGY | Pagaya Technologies Ltd Cl A | 44.68 | 41.52 | 42.30 | 5.9M | -1.51 | | 3.45 | |
| PGYWW | Pagaya Technologies Ltd Warrants | 0.7000 | 0.6000 | 0.6308 | 31.6K | 0.0109 | | 1.76 | |
| PHAR | Pharming Group N.V. ADR | 14.88 | 14.59 | 14.88 | 10.5K | 1.02 | | 7.35 | |
| PHAT | Phathom Pharmaceuticals Inc | 11.95 | 11.11 | 11.21 | 1.44M | -0.54 | | 4.60 | |
| PHH | Park Ha Biological Technology Co. Ltd | 0.5100 | 0.4731 | 0.5100 | 512.1K | 0.0230 | | 4.72 | |
| PHIO | Phio Pharmaceuticals Corp | 2.130 | 2.030 | 2.070 | 104.2K | -0.040 | | 1.90 | |
| PHLT | Performant Healthcare Inc | 7.710 | 7.690 | 7.700 | 2M | 0.000 | | 0.00 | |
| PHO | Water Resources Invesco ETF | 72.17 | 71.50 | 71.70 | 55.5K | -0.32 | | 0.45 | |
| PHOE | Phoenix Asia Holdings Limited | 8.690 | 8.300 | 8.600 | 4.6K | 0.100 | | 1.18 | |
| PHUN | Phunware Inc | 2.930 | 2.820 | 2.900 | 298.4K | 0.020 | | 0.69 | |
| PHVS | Pharvaris N.V. | 25.39 | 23.96 | 25.36 | 382.9K | 0.82 | | 3.34 | |
| PI | Impinj Inc | 195.7 | 191.1 | 191.6 | 1.32M | -4.2 | | 2.13 | |
| PID | Intl Dividend Achievers Invesco ETF | 21.50 | 21.38 | 21.39 | 32.6K | -0.08 | | 0.35 | |
| PIE | DWA Emerging Markets Momentum Invesco | 24.37 | 24.24 | 24.33 | 16.4K | -0.08 | | 0.33 | |
| PIII | P3 Health Partners Inc | 8.470 | 7.600 | 8.240 | 17.3K | 0.670 | | 8.85 | |
| PIIIW | P3 Health Partners Inc WT | 0.0098 | 0.0090 | 0.0098 | 14.8K | -0.0001 | | 1.01 | |
| PINC | Premier Inc Cl A | 26.74 | 25.29 | 25.75 | 5.86M | -0.67 | | 2.54 | |
| PIO | Global Water Invesco ETF | 44.89 | 44.65 | 44.73 | 2.9K | -0.23 | | 0.50 | |
| PIZ | DWA Developed Markets Momentum Invesco | 47.56 | 47.27 | 47.51 | 32.9K | 0.12 | | 0.24 | |
| PKBK | Parke Bancorp Inc | 22.53 | 21.82 | 22.06 | 106.7K | -0.47 | | 2.09 | |
| PKOH | Park Ohio Holdings Corp | 22.91 | 21.57 | 21.57 | 109.3K | -1.34 | | 5.85 | |
| PKW | Buyback Achievers Invesco ETF | 132.4 | 131.4 | 131.9 | 17.8K | -0.4 | | 0.33 | |
| PLAB | Photronics Inc | 25.02 | 24.50 | 24.94 | 2.74M | -0.05 | | 0.20 | |
| PLAY | Dave & Buster's Entertainment | 20.58 | 19.56 | 19.61 | 2.78M | -0.78 | | 3.83 | |
| PLBC | Plumas Bancorp | 45.50 | 43.28 | 43.32 | 122.6K | -1.81 | | 4.01 | |
| PLBL | | 9.430 | 8.740 | 9.000 | 11K | -0.400 | | 4.26 | |
| PLBY | Plby Group Inc | 1.650 | 1.550 | 1.600 | 1.28M | -0.030 | | 1.84 | |
| PLCE | Children's Place Inc | 7.100 | 6.180 | 6.360 | 1.39M | -0.580 | | 8.36 | |
| PLL | Piedmont Lithium Inc ADR | 8.079 | 7.022 | 7.250 | 3.03M | -0.710 | | 8.92 | |
| PLMK | Plum Acquisition Corp. IV Cl A | 10.31 | 10.30 | 10.30 | 1.1K | 0.00 | | 0.00 | |
| PLMKW | Plum Acquisition Corp. IV Warrants | 0.2700 | 0.2616 | 0.2616 | 7.1K | -0.0183 | | 6.54 | |
| PLMR | Palomar Holdings Inc | 118.8 | 115.1 | 115.8 | 437.5K | -1.9 | | 1.64 | |
| PLPC | Preformed Line Prd | 207.1 | 200.8 | 201.8 | 86.8K | -4.2 | | 2.06 | |
| PLRX | Pliant Therapeutics Inc | 1.520 | 1.430 | 1.430 | 987.1K | -0.060 | | 4.03 | |
| PLRZ | Polyrizon Ltd | 1.280 | 1.050 | 1.120 | 6.03M | 0.080 | | 7.69 | |
| PLSE | Pulse Biosciences CS | 18.52 | 17.51 | 17.61 | 523.8K | -0.91 | | 4.91 | |
| PLT | | 20.60 | 19.61 | 20.35 | 9.4K | 0.88 | | 4.51 | |
| PLTD | Direxion Daily Pltr Bear 1X Shares | 7.060 | 6.760 | 6.850 | 16.93M | -0.200 | | 2.84 | |
| PLTG | Leverage Shares 2X Long Pltr Daily ETF | 36.79 | 33.99 | 36.01 | 123.4K | 2.05 | | 6.04 | |
| PLTK | Playtika Holding Corp | 3.655 | 3.440 | 3.440 | 4.52M | -0.190 | | 5.23 | |
| PLTR | Palantir Technologies Inc Cl A | 184.4 | 176.7 | 182.4 | 109.13M | 5.4 | | 3.06 | |
| PLTU | Direxion Daily Pltr Bull 2X Shares | 104.8 | 96.7 | 102.6 | 2.22M | 5.9 | | 6.10 | |
| PLTZ | DeFiance Daily Target 2X Short Pltr ETF | 7.670 | 7.030 | 7.180 | 12.86M | -0.470 | | 6.14 | |
| PLUG | Plug Power Inc | 2.300 | 2.045 | 2.180 | 158.72M | 0.080 | | 3.81 | |
| PLUR | Pluri Inc | 4.610 | 4.460 | 4.600 | 2.4K | 0.098 | | 2.18 | |
| PLUS | Eplus Inc | 74.99 | 73.07 | 74.08 | 716.3K | -0.39 | | 0.52 | |
| PLUT | Plutus Financial Group Limited | 3.470 | 3.210 | 3.382 | 8.6K | -0.058 | | 1.70 | |
| PLXS | Plexus Corp | 142.9 | 138.9 | 141.0 | 707.1K | -1.8 | | 1.23 | |
| PMAX | Powell Max Limited Cl A | 0.3490 | 0.2903 | 0.3160 | 2.33M | 0.0070 | | 2.27 | |
| PMBS | Pimco Mortgage-Backed Securities Active | 49.72 | 49.60 | 49.70 | 222.5K | 0.07 | | 0.14 | |
| PMCB | Pharmacyte Biotech Inc | 0.9900 | 0.9500 | 0.9800 | 22.9K | 0.0092 | | 0.95 | |
| PMEC | Primech Holdings Ltd | 1.800 | 1.770 | 1.770 | 12.1K | 0.030 | | 1.72 | |
| PMN | Promis Neurosciences Inc | 0.4587 | 0.4400 | 0.4415 | 436.6K | -0.0155 | | 3.39 | |
| PMTR | Perimeter Acquisition Corp. I Cl A | 10.24 | 10.24 | 10.24 | 1.2K | 0.02 | | 0.20 | |
| PMTRU | Perimeter Acquisition Corp. I | 10.65 | 10.65 | 10.65 | 300 | 0.00 | | 0.00 | |
| PMTRW | Perimeter Acquisition Corp I WT | 0.6800 | 0.5619 | 0.6800 | 30.2K | 0.1100 | | 19.30 | |
| PMTS | CPI Card Group | 15.79 | 15.37 | 15.62 | 163.5K | -0.21 | | 1.33 | |
| PMVP | Pmv Pharmaceuticals Inc | 1.320 | 1.240 | 1.310 | 811.4K | 0.080 | | 6.50 | |
| PN | Skycorp Solar Group Limited | 0.8500 | 0.7850 | 0.7901 | 152.7K | -0.0608 | | 7.15 | |
| PNBK | Patriot Natl Bncp | 1.490 | 1.390 | 1.430 | 1.52M | -0.030 | | 2.05 | |
| PNFP | Pinnacle Finl Ptnrs | 97.99 | 95.63 | 96.02 | 2.08M | -1.66 | | 1.70 | |
| PNFPP | Pinnacle Financial Partners Inc | 25.47 | 25.10 | 25.20 | 4.5K | 0.10 | | 0.38 | |
| PNQI | Nasdaq Internet Invesco ETF | 57.08 | 56.80 | 57.08 | 26K | 0.36 | | 0.63 | |
| PNRG | Primeenergy Corp | 171.7 | 163.5 | 165.5 | 62.6K | -6.2 | | 3.63 | |
| PNTG | The Pennant Group Inc | 24.97 | 24.02 | 24.12 | 455.2K | -0.64 | | 2.58 | |
| POAI | Predictive Oncology Inc | 1.020 | 0.980 | 1.010 | 118.7K | 0.023 | | 2.31 | |
| POCI | Precision Optics Corp Inc | 4.550 | 4.350 | 4.350 | 2.8K | -0.090 | | 2.03 | |
| PODC | Podcastone Inc | 1.820 | 1.725 | 1.820 | 25.3K | 0.080 | | 4.60 | |
| PODD | Insulet Corp | 333.7 | 328.8 | 330.8 | 1.03M | -2.7 | | 0.80 | |
| POET | Poet Technologies Inc | 5.320 | 5.081 | 5.160 | 1.71M | -0.075 | | 1.43 | |
| POLA | Polar Power Inc | 2.890 | 2.640 | 2.880 | 74.1K | 0.190 | | 7.06 | |
| POLE | Andretti Acquisition Corp. II Cl A | 10.46 | 10.46 | 10.46 | 200 | 0.00 | | 0.00 | |
| POLEU | Andretti Acquisition Corp. II | 10.49 | 10.49 | 10.49 | 700 | -0.03 | | 0.29 | |
| POLEW | Andretti Acquisition Corp. II WT | 0.2600 | 0.2500 | 0.2500 | 17.9K | 0.0000 | | 0.00 | |
| PONY | Pony Ai Inc ADR | 20.96 | 17.39 | 20.71 | 28.2M | 3.24 | | 18.55 | |
| POOL | Pool Corp | 325.6 | 316.9 | 317.9 | 1.99M | -7.2 | | 2.21 | |
| POWI | Power Integratn | 45.75 | 42.75 | 42.95 | 1.67M | -2.62 | | 5.75 | |
| POWL | Powell Inds Inc | 307.9 | 295.0 | 297.3 | 270.4K | -7.0 | | 2.30 | |
| POWW | Outdoor Holding Company | 1.450 | 1.410 | 1.440 | 1.56M | 0.010 | | 0.70 | |
| POWWP | Ammo Inc 8.75% Series A | 24.28 | 24.09 | 24.20 | 600 | 0.10 | | 0.41 | |
| PPBI | Pacific Premier Bncp | 24.97 | 24.25 | 24.49 | 19.57M | 0.08 | | 0.33 | |
| PPBT | Purple Biotech Ltd ADR | 0.6150 | 0.5800 | 0.5830 | 444.1K | -0.0148 | | 2.48 | |
| PPC | Pilgrim's Pride | 41.52 | 40.57 | 40.69 | 2.75M | -0.70 | | 1.69 | |
| PPCB | | 2.280 | 2.125 | 2.160 | 215.6K | -0.030 | | 1.37 | |
| PPH | Vaneck Pharmaceutical ETF | 89.09 | 88.56 | 88.61 | 339K | -0.26 | | 0.29 | |
| PPI | Axs Astoria Inflation Sensitive ETF | 18.16 | 17.95 | 18.10 | 23.9K | 0.13 | | 0.72 | |
| PPIH | Perma-Pipe International Holdings Inc | 24.24 | 22.60 | 23.84 | 239.3K | 1.01 | | 4.42 | |
| PPSI | Pioneer Power Solutions | 4.470 | 4.310 | 4.450 | 130.8K | 0.000 | | 0.00 | |
| PPTA | Perpetua Resources Corp | 18.41 | 17.52 | 18.31 | 7.73M | 0.90 | | 5.17 | |
| PQAP | PGIM Nasdaq-100 Buffer 12 ETF - Apr | 27.91 | 27.91 | 27.91 | 0 | 0.04 | | 0.16 | |
| PQJA | PGIM Nasdaq-100 Buffer 12 ETF - Jan | 28.00 | 28.00 | 28.00 | 100 | 0.07 | | 0.25 | |
| PQJL | PGIM Nasdaq-100 Buffer 12 ETF - Jul | 28.26 | 28.26 | 28.26 | 0 | 0.08 | | 0.28 | |
| PQOC | PGIM Nasdaq-100 Buffer 12 ETF - Oct | 27.94 | 27.94 | 27.94 | 0 | 0.04 | | 0.14 | |
| PRAA | Pra Group Inc | 17.37 | 16.51 | 16.58 | 950.3K | -0.71 | | 4.11 | |
| PRAX | Praxis Precision Medicines Inc | 45.93 | 42.15 | 42.22 | 625.7K | -3.01 | | 6.65 | |
| PRCH | Porch Group Inc | 19.18 | 18.70 | 18.86 | 4.17M | 0.00 | | 0.00 | |
| PRCT | Procept Biorobotics Corp | 38.23 | 36.75 | 37.39 | 1.33M | -0.64 | | 1.68 | |
| PRDO | Perdoceo Education Corp | 35.90 | 34.87 | 34.94 | 1.68M | -0.61 | | 1.72 | |
| PRE | Prenetics Global Limited Class A | 12.01 | 10.30 | 12.00 | 235.6K | 1.16 | | 10.70 | |
| PRENW | Prenetics Global Limited WT | 0.0200 | 0.0186 | 0.0200 | 117.1K | 0.0001 | | 0.50 | |
| PRFX | Painreform Ltd | 1.500 | 1.430 | 1.480 | 268.4K | 0.060 | | 4.23 | |
| PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | 46.47 | 45.78 | 45.83 | 130.6K | -0.50 | | 1.08 | |
| PRGS | Progress Software | 43.67 | 41.94 | 41.96 | 1.63M | -1.49 | | 3.43 | |
| PRLD | Prelude Therapeutics Inc | 1.0500 | 0.9807 | 0.9848 | 252.5K | -0.0252 | | 2.50 | |
| PRME | Prime Medicine Inc | 5.200 | 4.870 | 4.890 | 5.36M | -0.230 | | 4.49 | |
| PRN | DWA Industrials Momentum Invesco ETF | 171.0 | 169.5 | 170.3 | 5.6K | 0.2 | | 0.09 | |
| PROF | Profound Medical Corp | 4.480 | 4.011 | 4.340 | 106K | 0.210 | | 5.08 | |
| PROK | Prokidney Corp | 2.790 | 2.650 | 2.680 | 1.93M | -0.030 | | 1.11 | |
| PROP | Prairie Operating CO | 2.030 | 1.840 | 1.870 | 4.14M | -0.150 | | 7.43 | |
| PROV | Provident Financial | 15.83 | 15.64 | 15.75 | 13.4K | 0.04 | | 0.25 | |
| PRPH | Prophase Labs Inc | 0.4225 | 0.3759 | 0.3876 | 2.44M | -0.0301 | | 7.21 | |
| PRPL | Purple Innovation Inc | 1.150 | 1.040 | 1.040 | 672.1K | -0.080 | | 7.14 | |
| PRPO | Precipio Inc | 17.50 | 16.00 | 16.69 | 37.9K | -0.88 | | 5.01 | |
| PRQR | Proqr Therapeutics | 2.190 | 2.100 | 2.100 | 134.3K | -0.090 | | 4.11 | |
| PRSO | Peraso Inc | 1.150 | 1.080 | 1.140 | 678.1K | 0.030 | | 2.70 | |
| PRTA | Prothena Corp | 8.230 | 8.065 | 8.070 | 910.6K | -0.110 | | 1.34 | |
| PRTC | Puretech Health Plc ADR | 17.27 | 16.20 | 16.20 | 26.4K | 1.50 | | 10.20 | |
| PRTH | Priority Techno Holdings Inc | 7.530 | 7.280 | 7.300 | 1.57M | -0.180 | | 2.41 | |
| PRTS | U.S. Auto Parts Netw | 0.8099 | 0.7400 | 0.7425 | 1.16M | -0.0372 | | 4.77 | |
| PRVA | Privia Health Group Inc | 22.61 | 22.16 | 22.37 | 3.22M | -0.24 | | 1.04 | |
| PRZO | Parazero Technologies Ltd | 1.720 | 1.640 | 1.720 | 1.52M | 0.100 | | 6.17 | |
| PSC | Resources Prospect Ltd | 58.20 | 57.28 | 57.37 | 67.8K | -0.44 | | 0.76 | |
| PSCC | S&P Smallcap Consumer Staples Invesco | 33.96 | 33.39 | 33.39 | 1.3K | -0.77 | | 2.25 | |
| PSCD | S&P Smallcap Consumer Discretionary | 112.1 | 112.1 | 112.1 | 100 | -1.6 | | 1.42 | |
| PSCE | S&P Smallcap Energy Invesco ETF | 42.50 | 41.47 | 41.49 | 5.7K | -1.09 | | 2.56 | |
| PSCF | S&P Smallcap Financials Invesco ETF | 58.98 | 58.90 | 58.91 | 1.4K | -0.74 | | 1.24 | |
| PSCH | S&P Smallcap Health Care Invesco ETF | 41.90 | 41.19 | 41.19 | 8.9K | -0.64 | | 1.54 | |
| PSCI | S&P Smallcap Industrials Invesco ETF | 150.2 | 149.8 | 149.8 | 2.2K | -1.8 | | 1.18 | |
| PSCM | S&P Smallcap Materials Invesco ETF | 79.71 | 78.46 | 78.46 | 500 | -1.00 | | 1.26 | |
| PSCT | S&P Smallcap Information Technology | 53.43 | 52.68 | 52.93 | 20.4K | -0.26 | | 0.49 | |
| PSCU | S&P Smallcap Utilities Invesco ETF | 57.51 | 57.25 | 57.25 | 1.6K | -0.45 | | 0.78 | |
| PSEC | Prospect Capital Corp | 2.690 | 2.590 | 2.660 | 9.13M | -0.010 | | 0.37 | |
| PSET | Principal Price Setters ETF | 76.36 | 76.24 | 76.36 | 1.1K | 0.17 | | 0.23 | |
| PSHG | Performance Shipping Inc | 1.880 | 1.820 | 1.850 | 76.5K | 0.030 | | 1.65 | |
| PSIG | PS International Group Ltd | 0.5285 | 0.4920 | 0.5122 | 41.1K | -0.0003 | | 0.06 | |
| PSIX | Power Solutns Itl Cmn | 110.8 | 105.8 | 110.0 | 984K | 3.8 | | 3.56 | |
| PSKY | | 19.23 | 17.70 | 18.92 | 21.73M | 1.05 | | 5.85 | |
| PSL | DWA Consumer Staples Momentum Invesco | 110.4 | 109.4 | 109.5 | 2.3K | -1.0 | | 0.90 | |
| PSMT | Pricesmart Inc | 117.8 | 115.2 | 115.4 | 470.9K | -2.0 | | 1.69 | |
| PSNL | Personalis Inc | 6.300 | 5.780 | 6.100 | 1.46M | 0.280 | | 4.81 | |
| PSNY | Gores Guggenheim Inc Unit Cl A | 1.0200 | 0.9900 | 0.9900 | 3.31M | -0.0100 | | 1.00 | |
| PSNYW | Polestar Automotive Holding UK Limited | 0.3079 | 0.2880 | 0.3001 | 270.9K | -0.0021 | | 0.69 | |
| PSTR | Peakshares Sector Rotation ETF | 28.74 | 28.65 | 28.69 | 3.3K | -0.02 | | 0.07 | |
| PSTV | Plus Therapeutics Inc | 0.4400 | 0.4130 | 0.4156 | 8.73M | -0.0155 | | 3.60 | |
| PSWD | Xt Cybersecurity Select Equity ETF | 37.64 | 37.64 | 37.64 | 100 | -0.07 | | 0.19 | |
| PT | Pintec Technology Holdings Ltd ADR | 1.0300 | 0.9105 | 0.9900 | 431K | 0.0549 | | 5.87 | |
| PTC | Ptc Inc | 208.0 | 205.1 | 206.0 | 1.64M | -0.2 | | 0.12 | |
| PTCT | Ptc Therapeutics | 62.99 | 59.99 | 60.48 | 1.84M | -2.40 | | 3.82 | |
| PTEC | GX Proptech ETF | 39.72 | 39.53 | 39.56 | 2.6K | -0.09 | | 0.23 | |
| PTEN | Patterson-Uti Energy | 5.490 | 5.270 | 5.350 | 15.24M | -0.180 | | 3.25 | |
| PTF | DWA Technology Momentum Invesco ETF | 77.02 | 75.95 | 76.76 | 41.6K | 1.35 | | 1.79 | |
| PTGX | Protagonist Therapeutics Inc | 63.30 | 61.64 | 62.20 | 2.46M | 0.06 | | 0.10 | |
| PTH | DWA Healthcare Momentum Invesco ETF | 40.82 | 40.37 | 40.37 | 5.5K | -0.46 | | 1.12 | |
| PTHL | Pheton Holdings Ltd Cl A | 0.9200 | 0.8523 | 0.8606 | 147.1K | -0.0494 | | 5.43 | |
| PTIR | Graniteshares 2X Long Pltr Daily ETF | 33.23 | 30.61 | 32.52 | 6.35M | 1.85 | | 6.03 | |
| PTIX | Protagenic Therapeutics Inc | 4.090 | 3.731 | 4.050 | 135.8K | 0.220 | | 5.74 | |
| PTIXW | Protagenic Therapeutics Inc WT | 0.0443 | 0.0330 | 0.0427 | 6.7K | 0.0086 | | 25.22 | |
| PTLE | Ptl Ltd | 0.1998 | 0.1809 | 0.1891 | 1.44M | -0.0004 | | 0.21 | |
| PTLO | Portillo's Inc | 6.520 | 6.250 | 6.340 | 4.25M | -0.010 | | 0.16 | |
| PTNM | Pitanium Limited Cl A | 8.000 | 7.030 | 7.550 | 373.4K | -0.250 | | 3.21 | |
| PTNQ | Pacer Trendpilot 100 ETF | 77.42 | 76.88 | 77.40 | 26.2K | 0.52 | | 0.67 | |
| PTON | Peloton Interactive Inc | 8.440 | 7.780 | 8.270 | 19.27M | 0.340 | | 4.29 | |
| PUBM | Pubmatic Inc Cl A | 8.740 | 8.483 | 8.630 | 1M | -0.010 | | 0.12 | |
| PUI | DWA Utilities Momentum Invesco ETF | 45.44 | 44.60 | 45.44 | 9.1K | 1.01 | | 2.28 | |
| PULM | Pulmatrix Inc | 5.090 | 4.790 | 4.980 | 17.6K | 0.080 | | 1.63 | |
| PVBC | Provident Bancorp CS | 13.02 | 12.73 | 12.78 | 182.6K | -0.14 | | 1.08 | |
| PVLA | Palvella Therapeutics Inc | 63.12 | 56.22 | 58.24 | 326.8K | -0.80 | | 1.36 | |
| PWM | Prestige Wealth Inc | 0.6500 | 0.5825 | 0.5900 | 302.4K | 0.0041 | | 0.70 | |
| PWP | Perella Weinberg Partners | 23.24 | 22.75 | 22.81 | 1.44M | -0.33 | | 1.43 | |
| PWRD | Tcw Transform Systems ETF | 97.16 | 96.04 | 97.11 | 18.3K | 0.85 | | 0.88 | |
| PXI | DWA Energy Momentum Invesco ETF | 45.80 | 45.45 | 45.56 | 4.2K | -0.30 | | 0.66 | |
| PXLW | Pixelworks Inc | 11.41 | 10.58 | 10.75 | 123.2K | -0.46 | | 4.10 | |
| PXS | Pyxis Tankers | 2.910 | 2.850 | 2.870 | 3K | -0.003 | | 0.09 | |
| PXSAW | Pyxis Tankers Inc WT | 0.0200 | 0.0070 | 0.0189 | 57.6K | 0.0058 | | 44.27 | |
| PY | Principal Shareholders Yield ETF | 52.18 | 51.98 | 52.04 | 9.6K | -0.09 | | 0.17 | |
| PYPD | Polypid Ltd | 3.520 | 3.430 | 3.450 | 42.8K | -0.050 | | 1.43 | |
| PYPG | Leverage Shares 2X Long Pypl Daily ETF | 16.50 | 16.11 | 16.27 | 116.1K | -0.17 | | 1.02 | |
| PYPL | Paypal Holdings | 68.85 | 67.93 | 68.22 | 19.77M | -0.30 | | 0.44 | |
| PYXS | Pyxis Oncology Inc | 2.360 | 2.225 | 2.250 | 861.2K | -0.070 | | 3.02 | |
| PYZ | DWA Basic Materials Momentum Invesco ETF | 106.5 | 106.1 | 106.5 | 1K | 0.4 | | 0.36 | |
| PZZA | Papa John's Intl | 48.31 | 45.26 | 47.51 | 2.02M | 1.75 | | 3.82 | |