Highlights

Stocks Listing
 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 
 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1238

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
PAA Plains All American Pipeline LP - 10.92 10.625 - 10.93 10.80 -0.02 0.18% 2,781,024
PAAS Pan Amer Silver Corp - 22.63 22.02 - 22.84 22.42 -0.18 0.80% 2,133,701
PAB PGIM Active Aggregate Bond ETF - 44.35 44.35 - 44.35 44.35 +0.174 0.39% 100
PABU Ishares Paris-Aligned Climate MSCI USA ETF - 42.336 42.336 - 42.336 42.336 +0.059 0.14% 100
PAC Grupo Aeroportuario Del Pacifico ADR - 145.90 141.60 - 147.77 146.57 +1.12 0.77% 31,456
PAC.U Proof Acquisition Corp I [Paci.U] - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
PAC.W Proof Acquisition Corp I WT [Paci/W] - 0.158 0.158 - 0.18 0.18 +0.086 91.49% 18,200
PACB Pacific Biosciences - 5.75 5.26 - 5.86 5.61 +0.01 0.18% 8,078,300
PACI Proof Acquisition Corp I Cl A - 9.86 9.86 - 9.87 9.86 0.00 0.00% 31,531
PACK Ranpak Holdings Corp - 12.15 11.30 - 12.40 11.73 -0.14 1.18% 546,526
PACW Pacwest Bancorp - 30.10 28.84 - 30.27 29.60 -0.08 0.27% 1,296,527
PACX Pioneer Merger Corp Cl A - 9.82 9.82 - 9.82 9.82 0.00 0.00% 6,000
PACXU Pioneer Merger Corp - 9.85 9.84 - 9.85 9.84 +0.01 0.10% 10,000
PACXW Pioneer Merger Corp WT - 0.18 0.18 - 0.196 0.18 0.00 0.00% 7,900
PAFO Pacifico Acquisition Corp - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
PAFOR Pacifico Acquisition Corp Rights - 0.34 0.227 - 0.34 0.244 -0.036 12.86% 1,400
PAG Penske Automotive Group - 109.44 104.22 - 109.62 108.01 -0.39 0.36% 354,853
PAGP Plains Gp Holdings LP - 11.36 11.06 - 11.455 11.23 -0.07 0.62% 2,374,558
PAGS Pagseguro Digital Ltd Cl A - 14.62 13.50 - 15.03 14.12 -0.26 1.81% 4,215,197
PAHC Phibro Anl Htlh A - 18.15 17.97 - 18.67 18.58 +0.65 3.63% 61,600
PAI Pacific American Income Shares - 12.31 12.31 - 12.59 12.37 +0.037 0.30% 7,268
PAK Global X MSCI Pakistan ETF - 19.83 19.44 - 19.83 19.60 +0.045 0.23% 6,900
PALC Pacer Large Cap Multi-Factor Alternator ETF - 36.26 35.46 - 36.27 36.085 +0.015 0.04% 23,300
PALI Palisade Bio Inc - 0.53 0.504 - 0.562 0.52 +0.005 0.97% 150,800
PALL Physical Palladium ETF - 186.00 179.02 - 188.16 182.42 -3.42 1.84% 31,800
PALT Paltalk Inc - 2.16 1.92 - 2.16 1.97 -0.20 9.22% 139,800
PAM Pampa Energia S.A. ADR - 21.61 21.14 - 22.00 21.48 -0.04 0.19% 59,430
PAMC Pacer Lunt Midcap Multi-Factor Alternator ETF - 30.94 30.60 - 31.186 31.186 -0.09 0.29% 4,700
PANA Panacea Acquisition Corp II Cl A - 9.74 9.73 - 9.74 9.73 0.00 0.00% 300
PANL Pangaea Logistics So - 5.90 5.82 - 6.05 5.96 +0.13 2.23% 376,100
PANW Palo Alto Networks Inc - 488.04 460.44 - 492.97 478.68 +42.31 9.70% 5,861,994
PAPR Innovator S&P 500 Power Buffer ETF Apr - 27.63 27.08 - 27.63 27.41 -0.03 0.11% 58,000
PAQC Provident Acquisition Corp Cl A - 9.82 9.82 - 9.83 9.82 0.00 0.00% 49,400
PAQCU Provident Acquisition Corp Units - 9.94 9.94 - 9.95 9.94 +0.02 0.20% 50,200
PAQCW Provident Acquisition Corp WT - 0.28 0.25 - 0.28 0.25 -0.04 13.79% 12,300
PAR Par Technology Corp - 36.00 34.07 - 36.26 35.19 -0.20 0.57% 195,867
PARA Paramount Global Cl B - 32.49 31.37 - 32.80 32.64 +0.42 1.30% 9,652,743
PARAA Paramount Global Cl A - 34.96 33.76 - 35.15 34.85 +0.41 1.19% 71,825
PARAP Paramount Global Pfd - 48.42 46.505 - 48.42 47.63 -0.04 0.08% 46,893
PARR Par Petroleum Corp - 15.67 14.98 - 16.05 16.03 +0.49 3.15% 487,892
PASG Passage Bio Inc - 1.89 1.86 - 2.05 2.02 +0.19 10.38% 538,827
PATH Uipath Inc Cl A - 17.40 16.47 - 17.83 17.41 +0.28 1.63% 5,631,590
PATI Patriot TR HD - 7.87 7.74 - 7.871 7.77 -0.17 2.14% 3,260
PATK Patrick Inds Inc - 59.44 55.74 - 59.91 57.26 -1.61 2.73% 411,724
PAUG Innovator S&P 500 Power Buffer ETF Aug - 28.428 28.18 - 28.43 28.426 -0.021 0.07% 9,900
PAVE Global X U.S. Infrastructure Development ETF - 24.86 23.92 - 24.94 24.44 -0.23 0.93% 830,100
PAVM Pavmed Inc - 1.03 0.97 - 1.12 1.09 +0.09 9.00% 1,603,900
PAVMZ Pavmed Inc Series Z WT - 0.632 0.585 - 0.632 0.60 -0.07 10.45% 16,100
PAWZ Pet Care ETF - 54.45 52.81 - 54.63 53.78 -0.03 0.06% 32,800
PAX Patria Investments Ltd Cl A - 17.09 16.68 - 17.11 17.05 +0.13 0.77% 142,481
PAXS Pimco Access Income Fund - 16.63 16.25 - 17.421 16.40 -0.12 0.73% 129,975
PAY Paymentus Holdings Inc Cl A - 15.14 14.189 - 15.67 15.03 +0.07 0.47% 117,277
PAYA Paya Holdings Inc - 5.81 5.65 - 5.99 5.97 +0.31 5.48% 628,100
PAYC Paycom Software Inc - 274.00 264.85 - 278.63 276.79 +7.13 2.64% 467,759
PAYO Payoneer Global Inc - 4.83 4.57 - 4.895 4.71 -0.09 1.87% 2,427,800
PAYOW Payoneer Global Inc WT - 0.82 0.71 - 0.82 0.71 -0.121 14.56% 2,600
PAYS Paysign Inc - 1.42 1.33 - 1.45 1.40 -0.01 0.71% 123,600
PAYX Paychex Inc - 117.37 114.10 - 117.89 117.33 +1.49 1.29% 2,170,545
PB Prosperity Bancshares - 70.08 68.44 - 70.64 69.31 -0.51 0.73% 909,782
PBA Pembina Pipeline Cor - 39.46 38.76 - 39.71 39.29 0.00 0.00% 796,952
PBAX Phoenix Biotech Acquisition Corp Cl A - 9.99 0.00 - 0.00 9.99 0.00 0.00% 0
PBAXU Phoenix Biotech Acquisition Corp - 10.04 0.00 - 0.00 10.04 0.00 0.00% 0
PBAXW Phoenix Biotech Acquisition Corp WT - 0.142 0.142 - 0.142 0.142 +0.007 5.19% 200
PBB Prospect Capital Corp - 25.23 25.23 - 25.25 25.26 0.00 0.00% 20,130
PBBK Pb Bankshares Inc - 13.07 12.95 - 13.57 12.95 -0.051 0.39% 8,300
PBCT People's United Finl - 20.31 19.34 - 20.39 19.41 0.00 0.00% 1
PBCTP Peoples Utd Finl Inc - 26.115 25.851 - 26.416 26.07 0.00 0.00% 6,452
PBD Global Clean Energy Invesco ETF - 21.40 20.60 - 21.52 21.09 -0.15 0.71% 111,500
PBDM Purebetasm FTSE Developed Ex-North America ETF - 24.674 24.674 - 25.00 25.00 +0.30 1.21% 900
PBE Dynamic Biotechnology & Genome Invesco ETF - 56.23 54.963 - 56.28 56.28 +0.70 1.26% 2,800
PBEE Purebetasm FTSE Emerging Markets Invesco ETF - 23.33 22.92 - 23.58 23.53 +0.10 0.43% 2,400
PBF PBF Energy Inc - 30.80 29.83 - 30.87 30.81 +0.30 0.98% 1,584,009
PBFS Pioneer Bancorp Inc - 9.79 9.61 - 9.79 9.73 +0.01 0.10% 11,600
PBFX PBF Logistics LP - 15.47 14.64 - 15.71 15.62 +0.15 0.97% 198,919
PBH Prestige Brand Holdings - 53.84 52.73 - 55.445 54.01 +0.75 1.41% 245,143
PBHC Pathfinder Bcp MD - 19.31 19.23 - 19.50 19.23 -0.27 1.38% 1,100
PBI Pitney Bowes Inc - 4.69 4.42 - 4.69 4.53 -0.05 1.09% 1,414,723
PBI-B Pitney Bowes Inc [Pbi/Pb] - 21.43 20.47 - 21.43 20.69 -0.96 4.43% 16,100
PBIP Prudential Bancorp - 15.22 15.20 - 15.33 15.28 +0.03 0.20% 3,200
PBJ Dynamic Food & Beverage Invesco ETF - 43.59 42.695 - 43.59 43.38 +0.15 0.35% 84,600
PBLA Panbela Therapeutics Inc - 1.54 1.45 - 1.58 1.45 -0.05 3.33% 21,900
PBND Purebetasm US Aggregate Bond Invesco ETF - 23.125 23.125 - 23.15 23.125 +0.075 0.33% 5,400
PBP S&P 500 Buywrite Invesco ETF - 20.97 20.50 - 21.11 20.816 -0.069 0.33% 134,900
PBPB Potbelly Corp - 5.93 5.30 - 6.01 5.32 -0.23 4.14% 30,598
PBR Petroleo Brasileiro S.A. Petrobras ADR - 15.21 15.07 - 15.49 15.42 +0.35 2.32% 25,713,676
PBR.A Petroleo Brasileiro Sa Petrobr ADR - 14.02 13.96 - 14.245 14.20 +0.34 2.45% 20,754,200
PBS Dynamic Media Invesco ETF - 37.547 37.42 - 38.09 38.067 +0.017 0.04% 3,500
PBSM Purebetasm MSCI USA Small Cap Invesco ETF - 31.67 31.335 - 31.945 31.945 -0.141 0.44% 5,000
PBT Permian Basin Royalty Trust - 14.22 14.175 - 16.50 16.40 +2.40 17.14% 1,358,713
PBTP Purebetasm 0-5 Yr US TIPS Invesco ETF - 26.26 26.18 - 26.26 26.215 +0.01 0.04% 77,000
PBTS Powerbridge Technologies Ltd - 0.312 0.30 - 0.325 0.32 -0.001 0.31% 914,700
PBUG Pacer Ipath Gold Trendpilot ETN - 23.56 0.00 - 0.00 23.56 0.00 0.00% 0
PBUS Purebetasm MSCI USA Invesco ETF - 39.39 38.03 - 39.39 38.88 -0.088 0.23% 30,400
PBW Wilderhill Clean Energy Invesco ETF - 51.67 47.87 - 51.899 49.80 -0.88 1.74% 325,300
PBY Prospect Capital Corp 6.25% Notes Due 202 - 25.00 25.00 - 25.096 25.00 -0.043 0.17% 10,450
PBYI Puma Biotechnology - 2.03 1.89 - 2.06 2.00 +0.01 0.50% 412,617
PCAR Paccar Inc - 81.43 78.18 - 81.84 79.81 -1.61 1.98% 1,660,532
PCB Pcb Bancorp - 19.11 18.86 - 19.585 19.00 -0.02 0.11% 53,498
PCCT Perception Capital Corp II Cl A - 10.02 10.02 - 10.02 10.02 0.00 0.00% 6,100
PCCTU Perception Capital Corp II Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
PCCTW Perception Capital Corp II WT - 0.11 0.11 - 0.12 0.11 -0.023 17.29% 4,200
PCEF CEF Income Composite Invesco ETF - 19.69 19.52 - 19.83 19.72 +0.06 0.31% 119,100
PCF Putnam High Income Bond Fund - 7.66 7.61 - 7.865 7.61 -0.05 0.65% 78,614
PCG Pacific Gas & Electric Company - 12.15 11.54 - 12.19 11.74 -0.40 3.29% 24,561,850
PCG-A Pacific Gas El 6.00 - 23.99 23.60 - 24.00 23.75 -0.092 0.39% 4,100
PCG-B Pacific Gas El 5.50 - 21.36 0.00 - 0.00 21.36 0.00 0.00% 0
PCG-C Pacific Gas El 5.00 - 19.50 19.50 - 19.50 19.50 -0.50 2.50% 200
PCG-D Pacific Gas El 5.00 - 19.25 19.25 - 19.25 19.25 0.00 0.00% 2,100
PCG-E Pacific Gas El 5.00 - 18.50 18.08 - 18.50 18.15 -0.60 3.20% 600
PCG-G Pacific Gas El 4.80 - 20.25 20.25 - 21.25 20.25 +0.31 1.55% 6,500
PCG-H Pacific Gas El 4.50 - 18.50 17.758 - 18.99 18.99 +0.99 5.50% 1,700
PCG-I Pacific Gas El 4.36 - 19.94 0.00 - 0.00 19.94 0.00 0.00% 0
PCGU PG&E Corp - 111.639 108.169 - 112.15 109.03 -3.12 2.78% 3,602
PCH Potlatch Cp - 54.22 52.33 - 54.32 53.20 -0.50 0.93% 314,931
PCK Pimco California Muni II - 6.51 6.39 - 6.61 6.61 +0.13 2.01% 158,916
PCM Pimco Commercial Mortgage Securities - 10.07 9.94 - 10.33 10.01 -0.26 2.53% 9,857
PCN Pimco Corporate - 14.17 13.908 - 14.19 14.04 -0.02 0.14% 96,069
PCOM Points.com Inc - 24.25 24.03 - 24.38 24.31 +0.26 1.08% 105,700
PCOR Procore Technologies Inc - 44.60 41.71 - 45.00 43.51 -0.54 1.23% 1,236,858
PCP.S Periphas Capital Partnering Corp [Pcpc.U] - 24.68 0.00 - 0.00 24.68 0.00 0.00% 0
PCP.T Periphas Capital Partnering Corp WT [Pcpc/W] - 0.56 0.00 - 0.00 0.56 0.00 0.00% 0
PCPC Periphas Capital Partnering Corp Cl A - 24.45 24.45 - 24.45 24.45 0.00 0.00% 50,041
PCQ Pimco California Muni - 14.47 13.40 - 14.74 13.77 -0.65 4.51% 316,766
PCRX Pacira Pharm Inc - 63.97 61.96 - 64.37 63.59 +0.55 0.87% 351,323
PCSA Processa Pharmaceuticals Inc - 2.27 2.24 - 2.80 2.41 +0.16 7.11% 37,700
PCSB Pcsb Financial Corp - 18.20 17.91 - 18.20 18.14 +0.07 0.39% 32,600
PCT Purecycle Technologies Inc - 9.78 9.14 - 9.99 9.51 -0.03 0.31% 1,207,100
PCTI Pc-Tel Inc - 4.333 4.00 - 4.333 4.02 -0.26 6.07% 79,189
PCTTU Purecycle Technologies Inc U - 12.40 11.85 - 12.92 12.13 -0.28 2.26% 2,200
PCTTW Purecycle Technologies Inc WT - 3.60 3.40 - 3.62 3.57 -0.11 2.99% 14,900
PCTY Paylocity Holdings Corp - 161.82 156.10 - 164.22 161.71 +3.12 1.97% 634,253
PCVX Vaxcyte Inc - 25.50 25.13 - 26.29 26.22 +0.90 3.55% 258,195
PCX Parsec Capital Acquisitions Corp Cl A - 10.02 10.02 - 10.03 10.03 +0.01 0.10% 27,600
PCXCU Parsec Capital Acquisitions Corp - 10.18 10.15 - 10.20 10.20 +0.04 0.39% 5,500
PCXCW Parsec Capital Acquisitions Corp WT - 0.11 0.11 - 0.11 0.11 -0.007 5.98% 100
PCY Emerging Markets Sovereign Debt Invesco ETF - 19.86 19.83 - 20.02 19.98 +0.09 0.45% 1,107,100
PCYG Park City Group - 5.71 5.42 - 5.85 5.51 -0.17 2.99% 25,700
PCYO Pure Cycle Corp - 10.18 9.96 - 10.25 10.22 +0.15 1.49% 62,900
PD Pagerduty Inc - 24.39 22.73 - 25.08 23.92 +0.07 0.29% 1,087,326
PDBC Optimum Yield Diversified Commodity Strategy - 18.96 18.80 - 19.04 18.95 +0.05 0.26% 4,478,100
PDCE Pdc Energy Inc - 68.13 65.83 - 69.08 67.83 +1.11 1.66% 1,136,251
PDCO Patterson Companies - 30.90 30.70 - 31.39 31.31 +0.71 2.32% 462,158
PDD Pinduoduo Inc ADR - 43.49 39.33 - 44.05 40.90 -1.15 2.73% 11,832,125
PDEC Innovator S&P 500 Power Buffer ETF Dec - 29.07 28.64 - 29.11 28.97 -0.03 0.10% 22,000
PDEX Pro-Dex Inc - 15.07 15.07 - 15.07 15.07 -0.04 0.26% 500
PDFS Pdf Solutions Inc - 23.50 22.40 - 23.645 23.22 -0.11 0.47% 112,523
PDI Pimco Dynamic Income Fund - 21.42 21.06 - 21.46 21.28 -0.09 0.42% 827,105
PDLB Ponce Financial Group Inc - 9.14 9.10 - 9.18 9.17 +0.02 0.22% 89,900
PDM Piedmont Office Realty Trust - 14.70 14.175 - 15.01 14.44 -0.16 1.10% 673,025
PDN FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco - 31.73 31.32 - 31.83 31.67 +0.14 0.44% 37,400
PDO Pimco Dynamic Income Opportunities Fund - 15.09 14.90 - 15.251 15.02 +0.01 0.07% 293,980
PDO.U Peridot Acquisition Corp II [Pdot.U] - 9.77 9.77 - 9.77 9.77 -0.01 0.10% 400
PDO.W Peridot Acquisition Corp II WT [Pdot/W] - 0.18 0.18 - 0.213 0.206 -0.013 5.94% 242,500
PDOT Peridot Acquisition Corp II Cl A - 9.76 9.76 - 9.77 9.77 +0.01 0.10% 23,588
PDP DWA Momentum Invesco ETF - 72.18 69.62 - 72.22 71.44 +0.131 0.18% 104,300
PDS Precision Drilling Corp - 75.92 69.68 - 77.08 73.74 -1.07 1.43% 68,330
PDSB Pds Biotechnology Corp - 5.23 4.84 - 5.30 5.29 +0.20 3.93% 401,100
PDT John Hancock Premium Dividend Fund - 14.71 14.46 - 14.75 14.62 -0.05 0.34% 59,679
PEAK Healthpeak Properties Inc - 29.58 28.75 - 29.64 29.42 +0.14 0.48% 8,299,696
PEAR Pear Therapeutics Inc - 3.88 3.44 - 3.999 3.61 -0.04 1.10% 217,700
PEARW Pear Therapeutics Inc WT - 0.526 0.41 - 0.526 0.416 -0.019 4.37% 4,100
PEB Pebblebrook Hotel Trust - 22.10 20.31 - 22.10 20.72 -1.15 5.26% 2,564,527
PEB-E Pebblebrook Hotel TR [Peb/Pe] - 19.70 19.67 - 20.30 20.30 +0.30 1.50% 12,600
PEB-F Pebblebrook Hotel TR [Peb/Pf] - 19.62 19.58 - 20.21 20.05 +0.13 0.65% 3,700
PEB-G Pebblebrook Hotel Trust - 20.30 20.11 - 20.70 20.11 -0.19 0.94% 10,000
PEB-H Pebblebrook Hotel Trust - 17.77 17.75 - 18.161 18.02 +0.002 0.01% 13,100
PEBK Peoples Bancorp NC - 26.35 25.95 - 26.35 25.95 -0.40 1.52% 800
PEBO Peoples Bancorp Inc - 26.85 26.63 - 27.223 27.12 +0.42 1.57% 82,386
PECO Phillips Edison & Company Inc - 33.50 32.18 - 33.50 32.58 -0.36 1.09% 1,343,868
PED Pedevco Corp - 1.30 1.19 - 1.305 1.23 -0.05 3.91% 641,600
PEG Public Service Enterprise Group Inc - 67.95 66.76 - 68.05 67.55 -0.12 0.18% 1,697,972
PEGA Pegasystems Inc - 49.66 47.65 - 50.04 48.48 -0.29 0.59% 509,059
PEGR Project Energy Reimagined Acquisition Corp - 9.67 9.66 - 9.70 9.70 -0.07 0.72% 1,600
PEGRU Project Energy Reimagined Acquisition Corp - 9.92 9.92 - 9.93 9.93 +0.145 1.48% 600
PEGRW Project Energy Reimagined Acquisition Corp - 0.74 0.34 - 0.74 0.40 -0.056 12.28% 5,000
PEGY Pineapple Energy Inc - 2.78 2.44 - 2.78 2.54 -0.18 6.62% 17,600
PEI Pennsylvania Real Estate Investment - 0.50 0.439 - 0.50 0.455 -0.005 1.09% 172,719
PEI-B Pennsylvania Rl Estate Invt TR [Pei/Pb] - 3.84 3.60 - 3.85 3.85 +0.02 0.52% 6,100
PEI-C Pennsylvania Rl Estate Invt TR [Pei/Pc] - 3.36 3.22 - 3.66 3.33 -0.035 1.04% 10,000
PEI-D Pennsylvania Rl Estate Invt TR [Pei/Pd] - 3.47 3.35 - 3.64 3.35 -0.15 4.29% 3,700
PEJ Dynamic Leisure and Entertainment Invesco ETF - 40.70 39.27 - 40.82 40.09 -0.18 0.45% 313,000
PEN Penumbra Inc - 143.81 136.59 - 148.28 141.97 -0.38 0.27% 301,280
PENN Penn Natl Gaming Inc - 31.21 30.41 - 31.83 31.79 +1.12 3.65% 4,748,431
PEO Adams Natural Resources Fund Inc - 21.63 20.88 - 21.88 21.47 -0.01 0.05% 68,305
PEP Pepsico Inc - 162.24 159.62 - 163.06 162.21 +1.01 0.63% 5,426,614
PEPG Pepgen Inc - 11.65 10.50 - 11.98 11.24 -0.25 2.18% 57,992
PEPL Pepperlime Health Acquisition Corp Cl A - 9.82 9.82 - 9.82 9.82 -0.001 0.01% 100
PEPLU Pepperlime Health Acquisition Corp - 10.05 9.90 - 10.05 10.001 -0.029 0.29% 1,000
PEPLW Pepperlime Health Acquisition Corp WarRra - 0.41 0.41 - 0.45 0.45 0.00 0.00% 700
PERI Perion Network Ltd - 19.79 18.73 - 20.11 19.40 -0.16 0.82% 215,780
PESI Perma-Fix Envir - 5.778 5.63 - 5.802 5.66 -0.13 2.25% 8,600
PETQ Petiq Inc Cl A - 14.87 13.66 - 14.895 14.23 -0.35 2.40% 509,108
PETS Petmed Express Inc - 20.31 19.68 - 20.79 19.95 -0.24 1.19% 573,371
PETV Petvivo Holdings Inc - 1.47 1.30 - 1.49 1.30 -0.14 9.72% 103,800
PETVW Petvivo Holdings Inc WT - 0.301 0.22 - 0.301 0.22 -0.054 19.71% 400
PETZ Tdh Holdings Inc - 0.22 0.185 - 0.22 0.192 -0.02 9.43% 1,973,300
PEX Global Listed Private Equity ETF - 27.50 27.49 - 27.758 27.758 -0.284 1.01% 500
PEXL Pacer US Export Leaders ETF - 37.595 37.595 - 37.595 37.595 -0.115 0.30% 100
PEY High Yield Equity Dividend Achievers Invesco ETF - 21.39 20.91 - 21.40 21.25 +0.01 0.05% 330,000
PEZ DWA Consumer Cyclicals Momentum Invesco ETF - 64.91 62.01 - 64.98 63.33 -1.48 2.28% 12,000
PFBC Preferred Bank LA - 65.90 64.61 - 66.23 65.68 +0.18 0.27% 45,957
PFC Premier Financial Corp - 25.54 25.08 - 25.57 25.43 +0.07 0.28% 62,614
PFD Flaherty & Crumrine Preferred Inc - 12.46 12.05 - 12.69 12.36 +0.089 0.73% 42,906
PFDR Pathfinder Acquisition Corp Cl A - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
PFDRU Pathfinder Acquisition Corp - 9.80 9.80 - 9.801 9.801 +0.001 0.01% 2,000
PFDRW Pathfinder Acquisition Corp WT - 0.22 0.00 - 0.00 0.22 0.00 0.00% 0
PFE Pfizer Inc - 51.265 51.13 - 52.70 52.47 +1.82 3.59% 30,538,704
PFEB Innovator S&P 500 Power Buffer ETF Feb - 27.384 26.945 - 27.384 27.29 +0.05 0.18% 58,900
PFF US Preferred Stock Ishares ETF - 33.34 32.82 - 33.34 32.96 -0.14 0.42% 3,432,900
PFFA Virtus Infracap U.S. Preferred Stock ETF - 22.10 21.85 - 22.10 21.91 -0.23 1.04% 114,000
PFFD Global X U.S. Preferred ETF - 21.21 21.03 - 21.30 21.11 -0.07 0.33% 525,200
PFFL Etracs 2X Prfd Stock Index ETN - 12.83 12.65 - 12.84 12.679 -0.115 0.90% 11,300
PFFR Infracap REIT Preferred ETF - 19.42 19.29 - 19.443 19.42 0.00 0.00% 6,600
PFFV Global X Variable Rate Preferred ETF - 24.29 23.95 - 24.29 24.01 -0.09 0.37% 65,200
PFG Principal Financial Group Inc - 70.36 67.755 - 70.79 69.24 -0.51 0.73% 2,369,939
PFGC Performance Food Group Company - 43.06 39.57 - 43.83 40.36 -2.31 5.41% 2,080,077
PFH Prudential Financial Inc 4.125% Junior - 19.89 19.70 - 20.08 19.76 -0.03 0.15% 37,014
PFHC Profrac Holding Corp - 17.19 16.75 - 18.95 17.33 +0.45 2.67% 475,078
PFHD Professional Holding Corp - 21.97 21.77 - 22.12 21.84 +0.12 0.55% 22,285
PFI DWA Financial Momentum Invesco ETF - 40.99 40.10 - 40.99 40.84 -0.13 0.32% 9,000
PFIE Profire Energy - 1.35 1.30 - 1.39 1.35 -0.008 0.59% 85,900
PFIG Fundamental Investment Grade Corp Bond Invesco - 23.86 23.847 - 23.86 23.85 +0.04 0.17% 3,900
PFIN P F Inds Inc A - 5.262 5.262 - 5.50 5.50 +0.20 3.77% 1,400
PFIS Peoples Finl Svcs Company - 50.23 49.795 - 50.30 50.20 +0.38 0.76% 7,285
PFIX Simplify Interest Rate Hedge ETF - 54.89 51.60 - 54.89 52.00 -3.72 6.68% 632,700
PFL Pimco Income Strategy Fund - 9.12 9.085 - 9.291 9.13 +0.01 0.11% 131,155
PFLD Aam Low Duration Preferred and Income Securities - 22.23 22.04 - 22.27 22.16 +0.05 0.23% 20,200
PFLT Pennantpark Fltng Rt - 11.71 11.189 - 11.93 11.38 -0.33 2.82% 444,631
PFM Dividend Achievers Invesco ETF - 35.37 34.56 - 35.40 35.23 +0.17 0.48% 194,400
PFMT Performant Financial - 2.08 2.072 - 2.155 2.14 +0.07 3.38% 188,063
PFN Pimco Income Strategy Fund II - 7.90 7.80 - 7.94 7.83 -0.01 0.13% 271,220
PFO Flaherty & Crumrine Preferred Fund - 9.711 9.58 - 10.03 9.66 -0.064 0.66% 18,444
PFS Provident Financial Services - 22.07 21.52 - 22.36 22.02 +0.06 0.27% 424,435
PFSI Pennymac Financial Services IN - 47.07 45.78 - 47.81 47.65 +1.22 2.63% 732,076
PFSW Pfsweb Inc - 12.39 12.28 - 12.61 12.50 -0.01 0.08% 82,500
PFTA Portage Fintech Acquisition Corp - 9.65 9.64 - 9.65 9.64 -0.03 0.31% 300
PFTAU Portage Fintech Acquisition Corp - 9.73 9.73 - 9.73 9.73 -0.01 0.10% 1,900
PFTAW Portage Fintech Acquisition Corp WT - 0.347 0.25 - 0.445 0.30 0.00 0.00% 22,900
PFUT Putnam Sustainable Future ETF - 17.40 17.30 - 17.40 17.332 +0.137 0.80% 1,300
PFX Phenixfin Corp Pr - 38.00 38.00 - 38.50 38.50 -0.075 0.19% 900
PFXF Vaneck Prfd Securities Ex Financials ETF - 18.75 18.46 - 18.79 18.66 +0.05 0.27% 181,300
PFXNL Phenixfin Corp - 25.26 25.26 - 25.26 25.26 0.00 0.00% 300
PFXNZ Phenixfin Corp 5.25% Notes Due 2028 - 23.208 0.00 - 0.00 23.208 0.00 0.00% 0
PG Procter & Gamble Company - 142.15 139.18 - 142.45 141.79 +0.09 0.06% 5,955,207
PGAL Global X MSCI Portugal ETF - 10.75 10.723 - 10.75 10.723 -0.041 0.38% 900
PGC Peapack Gladstone FI - 30.27 29.71 - 30.55 30.29 +0.18 0.60% 47,208
PGEN Precigen Inc - 1.25 1.21 - 1.28 1.24 -0.01 0.80% 1,048,677
PGF Financial Preferred Invesco ETF - 15.36 15.20 - 15.42 15.24 -0.06 0.39% 798,400
PGHY Global Short Term Hi-Yld Bond Invesco ETF - 19.71 19.61 - 19.71 19.62 +0.02 0.10% 214,800
PGJ Golden Dragon China Invesco ETF - 27.19 25.575 - 27.302 26.19 -0.23 0.87% 92,100
PGM Ipatha.B Platinum Subindex TR ETN - 43.837 0.00 - 0.00 43.837 0.00 0.00% 0
PGNY Progyny Inc - 36.08 33.98 - 36.53 35.18 0.00 0.00% 523,238
PGP Pimco Global Stocksplus & Income - 7.99 7.77 - 8.09 8.05 +0.06 0.75% 47,475
PGR Progressive Corp - 110.77 108.61 - 111.36 110.99 +0.57 0.52% 3,717,155
PGRE Paramount Group Inc - 8.87 8.43 - 9.04 8.58 -0.16 1.83% 1,644,996
PGRO Putnam Focused Large Cap Growth ETF - 20.96 20.62 - 20.96 20.80 -0.027 0.13% 500
PGRU Propertyguru Group Ltd - 6.45 6.18 - 6.92 6.57 +0.05 0.77% 24,674
PGRW Progress Acquisition Corp Cl A - 9.855 0.00 - 0.00 9.855 0.00 0.00% 0
PGRWU Progress Acquisition Corp Units - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
PGRWW Progress Acquisition Corp WT - 0.143 0.143 - 0.143 0.143 +0.023 19.17% 100
PGS.U Pegasus Digital Acquisition Corp [Pgss.U] - 10.11 0.00 - 0.00 10.11 0.00 0.00% 0
PGS.W Pegasus Digital Acquisition Corp WT [Pgss/W] - 0.50 0.50 - 0.50 0.50 0.00 0.00% 1,300
PGSS Pegasus Digital Mobility Acquisition Corp Cl A - 9.90 9.90 - 9.92 9.92 +0.02 0.20% 4,138
PGTI Pgt Inc - 19.63 18.46 - 19.74 18.94 -0.43 2.22% 193,575
PGX Preferred Invesco ETF - 12.32 12.23 - 12.37 12.24 -0.05 0.41% 5,334,600
PGZ Principal Real Estate Income F - 13.23 13.13 - 13.51 13.27 +0.09 0.68% 19,084
PH Parker-Hannifin Corp - 265.25 253.33 - 267.21 258.77 -3.92 1.49% 638,886
PHAR Pharming Group N.V. ADR - 8.00 8.00 - 8.21 8.18 +0.38 4.87% 1,100
PHAS Phasebio Pharmaceuticals Inc - 0.848 0.75 - 0.881 0.802 -0.04 4.75% 1,056,100
PHAT Phathom Pharmaceuticals Inc - 8.60 8.46 - 9.215 8.67 +0.16 1.88% 244,937
PHB Fundamental Hi-Yld Corp Bond Invesco ETF - 17.48 17.398 - 17.48 17.44 -0.01 0.06% 282,700
PHCF Puhui Wealth Investment Management Company - 0.55 0.55 - 0.57 0.56 +0.011 2.00% 3,800
PHD Pioneer Floating Rate Fund - 9.29 9.20 - 9.30 9.26 0.00 0.00% 26,053
PHDG S&P 500 Downside Hedged Invesco ETF - 33.10 32.791 - 33.265 33.17 +0.01 0.03% 52,000
PHG Koninklijke Philips Electronics ADR - 24.83 24.43 - 24.99 24.85 +0.17 0.69% 1,872,224
PHG.W Biomx Inc Cwt [Phge/W] - 0.145 0.145 - 0.148 0.148 0.00 0.00% 500
PHGE Biomx Ltd - 0.86 0.77 - 0.86 0.79 -0.02 2.47% 45,100
PHI Philippine Long Distance Telephone ADR - 38.29 37.90 - 38.62 38.53 +1.04 2.77% 32,794
PHIC Population Health Investment Cl A - 9.88 9.85 - 9.88 9.85 0.00 0.00% 500
PHICU Population Health Investment Co. Inc - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
PHICW Population Health Investment WT - 0.15 0.11 - 0.15 0.11 +0.01 10.00% 1,200
PHIO Phio Pharmaceuticals Corp - 0.683 0.65 - 0.683 0.663 -0.035 5.01% 189,700
PHK Pimco High Income Fund - 5.53 5.46 - 5.63 5.49 -0.04 0.72% 281,366
PHM Pultegroup - 42.36 41.27 - 42.78 42.74 +1.07 2.57% 1,822,624
PHO Water Resources Invesco ETF - 47.66 46.41 - 47.68 47.31 +0.06 0.13% 161,200
PHR Phreesia Inc - 17.29 15.785 - 17.36 16.94 +0.03 0.18% 627,336
PHT Pioneer High Income Fund - 7.08 7.05 - 7.14 7.08 0.00 0.00% 80,368
PHUN Phunware Inc - 1.46 1.34 - 1.46 1.44 +0.01 0.70% 1,818,000
PHUNW Phunware Inc WT - 0.65 0.55 - 0.65 0.615 -0.018 2.84% 5,400
PHVS Pharvaris N.V. - 16.89 16.401 - 17.00 17.00 +0.12 0.71% 2,258
PHX Phx Minerals Inc - 3.31 3.13 - 3.32 3.21 -0.05 1.53% 168,053
PHY.U Pyrophyte Acquisition Corp [Phyt.U] - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
PHY.W Pyrophyte Acquisition Corp WT [Phyt/W] - 0.295 0.295 - 0.295 0.295 +0.031 11.74% 600
PHYL PGIM Active High Yield Bond ETF - 35.36 35.28 - 35.429 35.35 +0.06 0.17% 6,500
PHYS Sprott Physical Gold Trust - 14.41 14.325 - 14.445 14.41 +0.01 0.07% 1,233,600
PHYT Pyrophyte Acquisition Corp Cl A - 10.00 10.00 - 10.00 10.00 0.00 0.00% 3
PI Impinj Inc - 46.90 42.68 - 47.13 45.09 -0.73 1.59% 147,076
PIA.U Prime Impact Acquisition Cl A [Piai.U] - 9.90 9.90 - 9.922 9.922 -0.018 0.18% 1,100
PIA.W Prime Impact Acquisition I [Piai/W] - 0.111 0.10 - 0.128 0.127 +0.007 5.83% 22,800
PIAI Prime Impact Acquisition I Cl A - 9.91 9.89 - 9.91 9.90 0.00 0.00% 439,798
PIC.U Pivotal Invt Corp III [Picc.U] - 9.815 9.815 - 9.815 9.815 +0.005 0.05% 200
PIC.W Pivotal Invt Corp III WT [Picc/W] - 0.189 0.00 - 0.00 0.189 0.00 0.00% 0
PICB Intl Corp Bond Invesco ETF - 23.29 23.171 - 23.29 23.28 +0.06 0.26% 46,100
PICC Pivotal Investment Corp III Cl A - 9.80 9.80 - 9.80 9.80 +0.03 0.31% 100
PICK Global Metals & Mining Producers MSCI ETF - 43.82 42.75 - 43.96 43.56 +0.44 1.02% 353,600
PID Intl Dividend Achievers Invesco ETF - 18.52 18.24 - 18.52 18.46 +0.12 0.65% 431,100
PIE DWA Emerging Markets Momentum Invesco ETF - 21.37 20.865 - 21.37 21.148 +0.036 0.17% 65,900
PIFI Clearshares Piton Intermediate ETF - 93.61 93.61 - 93.61 93.61 +0.166 0.18% 100
PII Polaris Industries Inc - 102.22 95.37 - 102.63 98.57 -2.43 2.41% 1,351,977
PIII P3 Health Partners Inc - 4.90 4.64 - 4.98 4.80 -0.07 1.44% 115,800
PIIIW P3 Health Partners Inc WT - 0.88 0.81 - 0.94 0.81 0.00 0.00% 9,400
PIK Kidpik Corp - 1.83 1.77 - 2.05 2.03 +0.14 7.41% 565,900
PILL Pharmaceutical & Medical Bull 3X Direxion - 10.40 9.85 - 10.75 10.55 +0.40 3.94% 20,200
PIM Putnam Master Intermediate Income - 3.43 3.42 - 3.46 3.43 +0.01 0.29% 46,044
PIN India Invesco ETF - 23.80 23.36 - 23.84 23.642 +0.127 0.54% 3,300
PINC Premier Inc Cl A - 36.73 36.42 - 37.21 37.16 +0.61 1.67% 638,844
PINE Alpine Income Property Trust Inc - 18.25 17.94 - 18.85 18.08 -0.18 0.99% 61,849
PING Ping Identity Holding Corp - 18.82 18.235 - 19.19 18.84 +0.46 2.50% 738,323
PINK Simplify Health Care ETF - 24.75 24.40 - 24.935 24.91 +0.33 1.34% 25,100
PINS Pinterest Inc - 23.40 22.05 - 23.58 22.91 -0.23 0.99% 13,037,119
PIO Global Water Invesco ETF - 33.24 32.58 - 33.33 33.05 +0.13 0.39% 12,300
PIP.U Pine Island Acquisition Corp [Pipp.U] - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
PIP.W Pine Island Acquisition Corp [Pipp/W] - 0.28 0.231 - 0.29 0.265 -0.025 8.62% 14,000
PIPP Pine Island Acquisition Corp Cl A - 9.84 9.83 - 9.85 9.84 0.00 0.00% 28,077
PIPR Piper Jaffray Companies - 121.44 117.29 - 122.01 120.96 +1.23 1.03% 91,110
PIRS Pieris Pharma - 1.85 1.74 - 1.85 1.80 0.00 0.00% 312,700
PIXY Shiftpixy Inc - 0.473 0.40 - 0.48 0.42 -0.046 9.87% 6,741,500
PIZ DWA Developed Markets Momentum Invesco ETF - 30.44 29.92 - 30.47 30.21 +0.07 0.23% 47,200
PJAN Innovator S&P 500 Power Buffer ETF Jan - 30.46 29.91 - 30.46 30.29 -0.06 0.20% 148,200
PJP Dynamic Pharmaceuticals Invesco ETF - 74.30 73.04 - 74.42 74.28 +0.92 1.25% 13,300
PJT Pjt Partners Inc Cl A - 72.99 70.95 - 73.76 73.18 +0.79 1.09% 181,040
PJUL Innovator S&P 500 Power Buffer ETF Jul - 28.895 28.81 - 28.975 28.97 -0.019 0.07% 11,200
PJUN Innovator S&P 500 Power Buffer ETF Jun - 30.505 30.36 - 30.505 30.475 -0.029 0.10% 8,200
PK Park Hotels & Resorts Inc - 17.72 16.18 - 17.99 16.57 -1.13 6.38% 8,005,680
PKB Dynamic Building & Construction Invesco ETF - 40.78 39.328 - 40.78 40.33 +0.03 0.07% 8,600
PKBK Parke Bancorp Inc - 23.66 23.38 - 24.01 23.80 +0.17 0.72% 30,500
PKE Park Electrochemical Corp - 11.67 11.27 - 11.78 11.45 -0.16 1.38% 128,535
PKG Packaging Corp of America - 152.06 146.835 - 152.28 149.06 -1.43 0.95% 691,506
PKI Perkinelmer - 144.39 140.18 - 146.92 146.73 +3.18 2.22% 567,716
PKOH Park Ohio Holdings Cp - 14.74 13.46 - 14.80 14.00 -0.49 3.38% 53,409
PKW Buyback Achievers Invesco ETF - 81.89 78.85 - 81.89 80.64 -0.56 0.69% 140,800
PKX Posco Holdings Inc ADR - 57.25 55.14 - 57.394 56.97 +0.78 1.39% 121,026
PL Planet Labs Pbc - 5.11 4.72 - 5.20 5.05 -0.02 0.39% 1,404,927
PL.W Planet Labs Pbc WT - 1.10 1.05 - 1.10 1.05 -0.05 4.55% 600
PLAB Photronics Inc - 15.65 14.67 - 15.65 15.16 -0.16 1.04% 366,104
PLAG Planet Green Holdings Corp - 0.533 0.50 - 0.565 0.525 +0.025 5.00% 7,800
PLAN Anaplan Inc - 64.80 64.72 - 65.06 65.01 +0.33 0.51% 4,417,757
PLAO Patria Latin American Opportunity Acquisition CO - 10.023 0.00 - 0.00 10.023 0.00 0.00% 0
PLAOU Patria Latin American Opportunity Acquisition CO - 10.066 10.06 - 10.066 10.066 -0.019 0.19% 1,200
PLAOW Patria Latin American Opportunity Acquisition CO - 0.16 0.00 - 0.00 0.16 0.00 0.00% 0
PLAT Wisdomtree Growth Leaders Fund - 28.23 27.21 - 28.23 27.696 -0.119 0.43% 1,900
PLAY Dave & Buster's Ente - 36.43 33.20 - 36.62 34.86 -0.90 2.52% 1,230,159
PLBC Plumas Bancorp - 30.91 29.63 - 31.05 29.63 -1.26 4.08% 10,000
PLBY Plby Group Inc - 9.25 8.62 - 9.462 9.10 +0.04 0.44% 880,200
PLCE Children's Place Inc - 47.52 43.25 - 47.52 45.65 -2.09 4.38% 1,173,793
PLD Prologis Inc - 121.11 117.88 - 121.40 119.72 0.00 0.00% 3,583,871
PLDR Putnam Sustainable Leaders ETF - 20.88 20.88 - 21.208 21.208 +0.022 0.10% 1,200
PLG Platinum Group Metals Ltd - 1.43 1.32 - 1.43 1.35 -0.06 4.26% 292,300
PLL Piedmont Lithium Inc ADR - 59.85 55.02 - 60.58 58.01 -1.02 1.73% 353,600
PLM Polymet Mining - 2.85 2.76 - 2.85 2.79 0.00 0.00% 43,800
PLMI Plum Acquisition Corp I Cl A - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
PLMIU Plum Acquisition Corp I Units - 9.79 0.00 - 0.00 9.79 0.00 0.00% 0
PLMIW Plum Acquisition Corp I WT - 0.25 0.25 - 0.303 0.303 +0.053 21.20% 3,400
PLMR Palomar Holdings Inc - 60.00 57.66 - 60.55 59.49 +0.70 1.19% 97,934
PLNT Planet Fitness - 68.19 64.11 - 68.27 65.19 -2.63 3.88% 1,390,725
PLOW Douglas Dynamics - 30.17 28.79 - 30.46 29.55 -0.45 1.50% 77,054
PLPC Preformed Line Prd - 60.89 59.59 - 60.89 60.31 +0.19 0.32% 18,470
PLRG Principal U.S. Large-Cap Adaptive Multi-Factor E - 23.74 23.74 - 23.817 23.817 -0.062 0.26% 100
PLRX Pliant Therapeutics Inc - 5.18 4.68 - 5.28 4.96 -0.15 2.94% 159,711
PLSE Pulse Biosciences CS - 2.23 1.95 - 2.23 1.99 -0.15 7.01% 175,700
PLTK Playtika Holding Corp - 14.69 13.635 - 14.69 13.95 -0.48 3.33% 1,478,725
PLTL Principal U.S. Small-Cap Adaptive Multi-Factor E - 22.515 22.515 - 22.515 22.515 -0.138 0.61% 100
PLTM Graniteshares Platinum Shares ETF - 9.365 9.27 - 9.391 9.334 -0.08 0.85% 26,400
PLTR Palantir Technologies Inc Cl A - 8.26 7.71 - 8.40 8.08 -0.23 2.77% 39,627,892
PLUG Plug Power Inc - 16.86 15.38 - 16.96 16.45 -0.12 0.72% 24,845,800
PLUS Eplus Inc - 55.10 52.97 - 55.10 55.00 +0.26 0.47% 111,745
PLW 1-30 Laddered Treasury Invesco ETF - 31.65 31.64 - 31.92 31.87 +0.22 0.70% 57,300
PLX Protalix Biotherapeutics - 1.09 1.08 - 1.14 1.14 +0.05 4.59% 383,400
PLXP Plx Pharma Inc - 2.99 2.79 - 3.02 2.87 -0.10 3.37% 120,100
PLXS Plexus Cp - 82.79 78.49 - 82.79 80.92 -1.10 1.34% 105,045
PLY-A Plymouth Industrial REIT [Plym/Pa] - 25.55 25.55 - 25.55 25.55 +0.09 0.35% 200
PLYA Playa Hotels & Resorts N.V. - 8.23 7.91 - 8.32 7.95 -0.15 1.85% 1,973,808
PLYM Plymouth Industrial REIT Inc - 19.54 18.85 - 20.04 19.10 -0.26 1.34% 237,191
PM Philip Morris International Inc - 100.68 99.63 - 101.75 101.15 +0.65 0.65% 4,923,252
PMAR Innovator S&P 500 Power Buffer ETF March - 30.10 29.54 - 30.129 29.91 +0.01 0.03% 73,100
PMAY Innovator S&P 500 Power Buffer ETF May - 28.07 27.50 - 28.07 27.91 0.00 0.00% 254,000
PMCB Pharmacyte Biotech Inc - 2.30 2.18 - 2.30 2.22 -0.05 2.20% 40,600
PMD Psychemedics - 6.67 6.51 - 6.67 6.51 -0.14 2.11% 2,700
PME Pingtan Marine - 0.90 0.87 - 0.92 0.91 -0.015 1.62% 51,500
PMF Pimco Muni - 10.45 10.26 - 10.62 10.56 +0.12 1.15% 77,446
PMGM Priveterra Acquisition Corp Cl A - 9.77 9.77 - 9.77 9.77 -0.03 0.31% 1,200
PMGMU Priveterra Acquisition Corp Units - 9.80 9.79 - 9.80 9.80 0.00 0.00% 5,200
PMGMW Priveterra Acquisition Corp WT - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
PML Pimco Muni II - 10.27 10.15 - 10.48 10.39 +0.18 1.76% 205,932
PMM Putnam Managed Muni Income Trust - 6.47 6.38 - 6.70 6.63 +0.20 3.11% 576,574
PMO Putnam Muni Opportunities Trust - 10.54 10.54 - 10.65 10.64 +0.10 0.95% 154,440
PMT Pennymac Mortgage Investment Trust - 15.66 15.24 - 15.66 15.57 +0.07 0.45% 710,453
PMT-A Pennymac Mtg Invt TR [Pmt/Pa] - 24.43 24.30 - 25.31 24.65 +0.15 0.61% 3,400
PMT-B Pennymac Mtg Invt TR [Pmt/Pb] - 23.80 23.80 - 24.161 23.82 -0.04 0.17% 6,900
PMT-C Penny Mac Mortgage Investment Trust - 21.23 20.75 - 21.34 20.85 -0.197 0.94% 9,400
PMTS CPI Card Group - 17.49 16.94 - 17.49 17.00 -0.45 2.58% 12,100
PMV.U Pmv Consumer Acquisition Corp WT [Pmvc.U] - 9.93 9.929 - 9.93 9.93 +0.006 0.06% 3,400
PMV.W Pmv Consumer Acquisition Corp WT [Pmvc/W] - 0.09 0.09 - 0.09 0.09 -0.005 5.26% 1,000
PMVC Pmv Consumer Acquisition Corp Cl A - 9.89 9.89 - 9.90 9.89 0.00 0.00% 5,896
PMVP Pmv Pharmaceuticals Inc - 14.14 13.625 - 14.74 14.22 +0.19 1.35% 1,026,934
PMX Pimco Muni Income Fund III - 8.75 8.58 - 9.40 9.14 +0.35 3.98% 643,220
PNACU Prime Number Acq I Corp - 9.97 9.965 - 9.97 9.965 -0.015 0.15% 4,500
PNBK Patriot Natl Bncp - 14.24 14.02 - 14.85 14.18 -0.26 1.80% 800
PNC PNC Bank - 155.57 152.35 - 157.16 155.98 +1.23 0.79% 1,834,614
PNC-P PNC Financial Services Group [Pnc/Pp] - 24.95 24.86 - 25.01 24.92 +0.01 0.04% 163,100
PNF Pimco New York Muni - 8.67 8.45 - 8.74 8.46 -0.18 2.08% 26,431
PNFP Pinnacle Finl Ptnrs - 76.45 74.67 - 77.38 76.34 +0.50 0.66% 426,252
PNFPP Pinnacle Financial Partners Inc - 25.00 25.00 - 25.81 25.81 +0.84 3.36% 12,602
PNI Pimco New York Muni II - 8.39 8.345 - 8.51 8.36 -0.06 0.71% 15,411
PNM PNM Resources Inc - 46.74 45.45 - 47.00 46.36 -0.25 0.54% 416,356
PNNT Pennantpark Investme - 6.99 6.68 - 7.02 6.74 -0.19 2.74% 351,728
PNOV Innovator S&P 500 Power Buffer ETF Nov - 28.52 28.16 - 28.52 28.48 +0.034 0.12% 44,100
PNQI Nasdaq Internet Invesco ETF - 128.42 122.40 - 128.50 125.88 -0.21 0.17% 35,300
PNR Pentair Ltd - 48.88 47.42 - 49.10 48.96 +0.61 1.26% 845,873
PNRG Primeenergy Cp - 79.651 77.917 - 80.00 79.50 +0.515 0.65% 3,000
PNT Point Biopharma Global Inc - 6.49 6.24 - 6.79 6.51 +0.13 2.04% 191,200
PNT.U Pontem Corp Unit [Pntm.U] - 9.82 9.82 - 9.83 9.83 -0.01 0.10% 10,100
PNT.W Pontem Corp WT [Pntm/W] - 0.19 0.16 - 0.23 0.19 0.00 0.00% 314,200
PNTG The Pennant Group Inc - 17.78 17.11 - 17.78 17.66 +0.22 1.26% 68,450
PNTM Pontem Corp Cl A - 9.80 9.79 - 9.81 9.80 +0.01 0.10% 14,065
PNW Pinnacle West Capital Corp - 75.54 73.71 - 75.87 75.31 -0.22 0.29% 413,109
POAI Predictive Oncology Inc - 0.329 0.249 - 0.329 0.27 -0.035 11.48% 6,179,900
POCT Innovator S&P 500 Power Buffer ETF Oct - 28.30 27.99 - 28.39 28.25 -0.13 0.46% 12,100
PODD Insulet Corp - 198.75 191.77 - 199.99 198.72 +3.98 2.04% 333,637
POET Poet Technologies Inc - 5.96 5.96 - 6.19 6.03 -0.10 1.63% 8,800
POLA Polar Power Inc - 2.97 2.42 - 3.07 3.00 +0.15 5.26% 578,200
POLY Plantronics - 39.64 39.53 - 39.83 39.77 +0.23 0.58% 839,820
PON.U Angel Pond Holdings Corp [Pond.U] - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
PON.W Angel Pond Holdings Corp WT [Pond/W] - 0.58 0.58 - 0.60 0.60 +0.02 3.45% 10,400
POND Angel Pond Holdings Corp Cl A - 9.84 9.84 - 9.85 9.84 0.00 0.00% 763
PONO Pono Capital Corp Cl A - 10.057 0.00 - 0.00 10.057 0.00 0.00% 0
PONOU Pono Capital Corp - 10.08 0.00 - 0.00 10.08 0.00 0.00% 0
PONOW Pono Capital Corp WT - 0.09 0.09 - 0.13 0.10 -0.05 33.33% 3,700
POOL Pool Corp - 396.32 394.86 - 408.17 405.58 +12.12 3.08% 759,062
POR Portland General Electric Company - 48.51 47.39 - 48.92 48.09 -0.53 1.09% 594,662
POR.U Southport Acquisition Corp [Port.U] - 10.04 10.04 - 10.05 10.05 -0.20 1.95% 700
POR.W Southport Acquisition Corp WT [Port/W] - 0.18 0.00 - 0.00 0.18 0.00 0.00% 0
PORT Southport Acquisition Corp Cl A - 9.87 9.87 - 9.87 9.87 -0.05 0.50% 404
POSH Poshmark Inc Cl A - 11.20 10.33 - 11.25 10.99 -0.03 0.27% 1,042,981
POST Post Holdings Inc - 77.86 75.07 - 78.31 77.13 -0.36 0.46% 576,456
POTX Global X Cannabis ETF - 3.83 3.57 - 3.85 3.67 -0.08 2.13% 177,500
POW Powered Brands Cl A - 9.80 9.80 - 9.81 9.80 -0.01 0.10% 30,100
POWI Power Integratn - 84.39 80.07 - 84.39 83.21 +0.77 0.93% 447,371
POWL Powell Inds Inc - 25.24 24.64 - 25.25 25.08 +0.09 0.36% 44,264
POWRU Powered Brands Units - 9.86 9.83 - 9.86 9.83 -0.03 0.30% 5,000
POWRW Powered Brands WT - 0.123 0.123 - 0.151 0.15 +0.009 6.38% 45,400
POWW Ammo Inc - 3.81 3.615 - 3.84 3.79 +0.05 1.34% 2,063,700
POWWP Ammo Inc 8.75% Series A - 26.87 26.72 - 27.45 27.45 +0.735 2.75% 2,300
PPA Aerospace & Defense Invesco ETF - 69.77 67.21 - 69.77 68.51 -0.74 1.07% 160,300
PPBI Pacific Premier Bncp - 31.05 29.92 - 31.50 30.90 +0.14 0.46% 439,364
PPBT Purple Biotech Ltd ADR - 3.15 3.05 - 3.20 3.10 +0.04 1.31% 37,300
PPC Pilgrim's Pride - 29.44 28.75 - 29.68 29.42 +0.10 0.34% 822,400
PPG PPG Industries - 122.00 117.74 - 124.005 119.68 -2.99 2.44% 1,560,206
PPH Vaneck Pharmaceutical ETF - 77.66 76.89 - 78.41 78.23 +1.315 1.71% 152,800
PPHP Php Ventures Acquisition Corp Cl A - 10.02 0.00 - 0.00 10.02 0.00 0.00% 0
PPHPR Php Ventures Acquisition Corp Rights - 0.12 0.09 - 0.12 0.09 -0.03 25.00% 31,600
PPHPU Php Ventures Acquisition Corp Units - 10.24 10.24 - 10.24 10.24 -0.01 0.10% 200
PPHPW Php Ventures Acquisition Corp WT - 0.06 0.05 - 0.07 0.07 -0.014 16.67% 1,600
PPI Investment Managers Series Trust II Axs Astoria - 27.09 26.20 - 27.09 26.59 -0.197 0.74% 43,500
PPIH Perma-Pipe International Holdings Inc - 13.92 13.568 - 14.17 13.59 -0.35 2.51% 10,300
PPL PPL Corp - 29.28 28.77 - 29.394 29.20 -0.01 0.03% 5,202,344
PPLT Physical Platinum ETF - 89.11 87.90 - 89.50 88.63 -0.84 0.94% 68,200
PPSI Pioneer Pwr Sol - 3.89 3.76 - 4.44 4.44 +0.55 14.14% 675,200
PPT Putnam Premier Income Trust - 3.86 3.83 - 3.88 3.85 0.00 0.00% 85,792
PPTA Perpetua Resources Corp - 3.13 2.95 - 3.163 3.09 -0.01 0.32% 118,100
PPTY Ppty U.S. Diversified Real Estate ETF - 32.06 31.96 - 32.378 32.378 +0.048 0.15% 17,900
PPYA Papaya Growth Opportunity I Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
PPYAU Papaya Growth Opportunity Corp I - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
PPYAW Papaya Growth Opportunity Corp I WT - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
PQDI Principal Spectrum Tax-Advantaged Dividend ETF - 18.75 18.74 - 18.77 18.765 -0.025 0.13% 9,500
PQIN PGIM Qma Strategic Alpha Intl Equity ETF - 50.117 50.117 - 50.117 50.117 0.00 0.00% 0
PRA Pro-Assurance Corp - 21.44 20.52 - 21.84 21.09 -0.15 0.71% 213,622
PRAA Pra Group Inc - 36.82 36.39 - 37.04 36.92 +0.27 0.74% 273,525
PRAX Praxis Precision Medicines Inc - 10.49 9.98 - 10.75 10.71 +0.45 4.39% 296,951
PRAY Fis Biblically Responsible Risk Managed ETF - 22.00 22.00 - 22.297 22.297 +0.113 0.51% 500
PRB.U Parabellum Acquisition Corp [Prbm.U] - 9.927 9.927 - 9.927 9.927 +0.007 0.07% 100
PRB.W Parabellum Acquisition Corp WT [Prbm/W] - 0.20 0.158 - 0.20 0.20 +0.02 11.11% 2,000
PRBM Parabellum Acquisition Corp Cl A - 9.82 9.82 - 9.845 9.82 0.00 0.00% 320
PRCH Porch Group Inc - 4.57 4.21 - 4.65 4.45 -0.03 0.67% 1,592,400
PRCT Procept Biorobotics Corp - 37.71 36.15 - 38.28 37.01 +0.12 0.33% 464,800
PRDO Perdoceo Education Corp - 10.58 10.23 - 10.65 10.63 +0.13 1.24% 1,424,427
PRDS Pardes Biosciences Inc - 5.78 5.78 - 6.28 6.26 +0.55 9.63% 147,100
PRE Prenetics Global Ltd - 5.56 4.99 - 5.89 5.73 +0.10 1.78% 187,200
PRE-J Partnerre Ltd - 20.38 20.10 - 20.38 20.17 -0.09 0.44% 10,900
PREF Principal Spectrum Preferred Securities ETF - 17.65 17.64 - 17.74 17.72 +0.05 0.28% 110,500
PRENW Prenetics Global Ltd WT - 0.35 0.293 - 0.38 0.38 +0.088 30.14% 125,500
PRF FTSE RAFI US 1000 Invesco ETF - 156.68 152.18 - 156.68 155.29 -0.06 0.04% 217,400
PRFT Perficient Inc - 97.69 93.37 - 97.76 96.81 +0.92 0.96% 176,977
PRFX Painreform Ltd - 0.85 0.747 - 0.90 0.854 +0.016 1.91% 18,000
PRFZ FTSE RAFI US 1500 Small/Mid Invesco ETF - 162.15 156.64 - 162.15 160.02 -0.76 0.47% 47,200
PRG Prog Hldgs Inc - 26.60 25.09 - 27.16 26.07 -0.33 1.25% 558,027
PRGO Perrigo Company - 37.98 37.375 - 38.45 38.14 +0.56 1.49% 1,674,262
PRGS Progress Software - 46.97 45.57 - 47.17 46.70 +0.20 0.43% 187,331
PRI Primerica Inc - 120.63 117.61 - 121.605 120.12 +0.14 0.12% 166,247
PRI-D Priority Income Fund Inc [Prif/Pd] - 24.74 24.74 - 24.74 24.74 -0.21 0.84% 300
PRI-F Priority Income Fund Inc [Prif/Pf] - 24.39 24.38 - 24.39 24.38 -0.487 1.96% 600
PRI-G Priority Income Fund Inc [Prif/Pg] - 24.60 24.38 - 24.60 24.58 +0.11 0.45% 800
PRI-H Priority Income Fund Inc - 24.686 0.00 - 0.00 24.686 0.00 0.00% 0
PRI-I Priority Income Fd - 24.45 24.39 - 24.49 24.49 +0.04 0.16% 300
PRI-J Priority Income Fund Inc - 23.95 23.90 - 24.10 24.10 +0.015 0.06% 700
PRI-K Priority Income Fund Inc - 23.45 23.25 - 23.48 23.34 -0.087 0.37% 4,800
PRI-L Priority Income Fund Inc [Prif.Pl] - 24.06 24.06 - 24.39 24.15 +0.08 0.33% 8,400
PRIM Primoris Services Cp - 23.81 22.69 - 24.32 23.26 -0.45 1.90% 271,593
PRK Park National Corp - 115.05 112.78 - 115.305 115.15 +1.70 1.50% 84,700
PRLB Proto Labs Inc - 47.77 44.18 - 48.915 45.68 -1.47 3.12% 188,738
PRLD Prelude Therapeutics Incorporated - 4.51 4.31 - 4.57 4.53 +0.06 1.34% 249,958
PRLH Pearl Holdings Acquisition Corp Cl A - 9.85 9.84 - 9.85 9.84 -0.06 0.61% 12,400
PRLHU Pearl Holdings Acquisition Corp - 9.965 0.00 - 0.00 9.965 0.00 0.00% 0
PRLHW Pearl Holdings Acquisition Corp WT - 0.16 0.00 - 0.00 0.16 0.00 0.00% 0
PRM Perimeter Solutions Sa - 10.02 9.515 - 10.23 9.75 -0.10 1.02% 424,087
PRMW Primo Water Corp - 13.59 13.255 - 13.90 13.67 +0.16 1.18% 507,054
PRN DWA Industrials Momentum Invesco ETF - 86.48 83.81 - 86.48 85.383 -0.677 0.79% 13,300
PRNT 3D Printing ETF - 23.12 22.10 - 23.12 22.62 -0.18 0.79% 90,200
PRO Pros Holdings - 28.10 25.12 - 28.25 27.44 -0.12 0.44% 201,817
PROC Procaps Group S.A. - 8.26 7.88 - 8.26 7.88 +0.01 0.13% 2,500
PROCW Procaps Group S.A. WT - 0.74 0.70 - 0.74 0.70 +0.115 19.66% 50,000
PROF Profound Medical Corp - 7.10 6.66 - 7.10 6.85 -0.21 2.97% 23,600
PROG Progenity Inc - 0.885 0.00 - 0.00 0.885 0.00 0.00% 0
PROV Provident Financial - 14.65 14.57 - 14.80 14.66 -0.19 1.28% 3,288
PRP.S CC Neuberger Principal Holdings III [Prpc.U] - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
PRP.T CC Neuberger Principal Holdings III WT [Prpc/W] - 0.38 0.347 - 0.38 0.36 -0.006 1.64% 3,400
PRP.U CC Neuberger Principal Holdings II [Prpb.U] - 10.12 0.00 - 0.00 10.12 0.00 0.00% 0
PRP.W CC Neuberger Principal Holdings II WT [Prpb/W] - 0.80 0.73 - 0.80 0.78 +0.025 3.31% 6,800
PRPB CC Neuberger Principal Holdings II Cl A - 9.96 9.94 - 9.96 9.95 0.00 0.00% 537,731
PRPC CC Neuberger Principal Holdings III Cl A - 9.79 9.79 - 9.81 9.80 -0.01 0.10% 45,050
PRPH Prophase Labs Inc - 7.90 7.38 - 7.90 7.69 -0.11 1.41% 51,200
PRPL Purple Innovation Inc - 4.97 4.73 - 5.07 5.06 +0.13 2.64% 2,099,538
PRPO Precipio Inc - 1.06 1.05 - 1.09 1.07 -0.01 0.93% 43,400
PRQR Proqr Therapeutics - 0.65 0.625 - 0.68 0.674 +0.032 4.98% 236,600
PRS Prudential Financial Inc 5.625% Junior - 24.99 24.61 - 25.09 25.07 +0.13 0.52% 52,839
PRSO Peraso Inc - 1.67 1.61 - 1.71 1.63 -0.03 1.81% 26,800
PRSR Prospector Capital Corp Cl A - 9.85 9.81 - 9.85 9.815 -0.005 0.05% 228,600
PRSRU Prospector Capital Corp - 9.85 9.85 - 9.86 9.86 -0.013 0.13% 800
PRSRW Prospector Capital Corp WT - 0.16 0.15 - 0.20 0.161 -0.023 12.50% 1,500
PRT Permrock Royalty Trust Trust Units - 9.05 8.53 - 9.79 9.69 +0.62 6.84% 75,773
PRTA Prothena Corp - 26.90 25.725 - 27.33 27.08 +0.88 3.36% 325,754
PRTC Puretech Health Plc ADR - 23.40 23.00 - 25.97 24.18 +1.38 6.05% 27,700
PRTG Portage Biotech Inc Ord - 6.90 6.77 - 8.63 8.14 +1.52 22.96% 61,200
PRTH Priority Techno Holdings Inc - 4.85 4.68 - 4.85 4.78 +0.02 0.42% 34,200
PRTK Paratek Pharma Inc - 1.93 1.84 - 1.95 1.93 +0.03 1.58% 270,400
PRTS U.S. Auto Parts Netw - 7.50 6.805 - 7.57 7.11 -0.24 3.27% 1,020,994
PRTY Party City Holdco Inc - 1.30 1.16 - 1.35 1.25 -0.04 3.10% 4,423,891
PRU Prudential Financial Inc - 100.42 96.56 - 101.23 98.70 -0.88 0.88% 3,519,833
PRVA Privia Health Group Inc - 23.55 22.17 - 23.90 23.45 +0.42 1.82% 469,168
PRVB Provention Bio Inc - 4.03 3.75 - 4.06 3.96 +0.05 1.28% 640,410
PSA Public Storage - 312.50 303.58 - 313.63 312.91 +3.14 1.01% 573,071
PSA-F Public Storage [Psa/Pf] - 23.92 23.88 - 24.10 24.08 +0.02 0.08% 40,000
PSA-G Public Storage [Psa/Pg] - 23.58 23.57 - 23.80 23.76 +0.17 0.72% 59,300
PSA-H Public Storage [Psa/Ph] - 25.19 24.95 - 25.32 25.00 -0.06 0.24% 26,000
PSA-I Public Storage [Psa/Pi] - 22.02 21.84 - 22.08 21.90 +0.05 0.23% 25,900
PSA-J Public Storage [Psa/Pj] - 21.19 20.90 - 21.19 21.08 0.00 0.00% 11,400
PSA-K Public Storage [Psa/Pk] - 22.10 21.72 - 22.10 22.06 +0.11 0.50% 17,000
PSA-L Public Storage [Psa/Pl] - 20.87 20.66 - 20.97 20.88 +0.08 0.38% 33,000
PSA-M Public Storage - 18.79 18.63 - 18.79 18.75 +0.09 0.48% 26,400
PSA-N Public Storage - 18.10 17.875 - 18.10 18.05 +0.13 0.73% 27,600
PSA-O Public Storage [Psa/Po] - 17.46 17.46 - 17.682 17.48 +0.03 0.17% 12,300
PSA-P Public Storage - 17.96 17.83 - 18.12 17.92 +0.05 0.28% 66,200
PSA-Q Public Storage - 17.66 17.62 - 17.91 17.79 +0.04 0.23% 7,500
PSA-R Public Storage - 17.98 17.82 - 18.07 17.949 +0.099 0.55% 46,800
PSA-S Public Storage - 18.40 18.20 - 18.54 18.41 +0.12 0.66% 29,500
PSAG Property Solutions Acquisition Corp II Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 4,200
PSAGU Property Solutions Acquisition Corp II Un - 9.82 9.78 - 9.82 9.78 -0.01 0.10% 2,000
PSAGW Property Solutions Acquisition Corp II WT - 0.148 0.148 - 0.292 0.204 -0.03 12.82% 5,500
PSB Business Parks - 186.80 186.55 - 187.73 187.55 +1.30 0.70% 428,648
PSB-X PS Business Parks Inc Calif [Psb/Px] - 19.81 19.43 - 19.81 19.69 +0.03 0.15% 26,800
PSB-Y PS Business Parks Inc Calif [Psb/Py] - 19.87 19.656 - 20.32 20.21 +0.21 1.05% 10,200
PSB-Z PS Business Parks Inc Calif [Psb/Pz] - 17.83 17.83 - 18.05 18.03 +0.21 1.18% 53,200
PSC Resources Prospect Ltd - 39.15 39.08 - 39.73 39.73 -0.04 0.10% 8,600
PSCC S&P Smallcap Consumer Staples Invesco ETF - 97.02 93.46 - 97.02 94.81 -1.06 1.11% 1,200
PSCD S&P Smallcap Consumer Discretionary Invesco ETF - 83.01 78.23 - 83.01 80.45 -1.35 1.65% 4,700
PSCE S&P Smallcap Energy Invesco ETF - 9.94 9.64 - 9.98 9.85 +0.03 0.31% 255,200
PSCF S&P Smallcap Financials Invesco ETF - 51.45 49.96 - 51.45 50.642 -0.118 0.23% 1,500
PSCH S&P Smallcap Health Care Invesco ETF - 137.43 133.75 - 137.43 136.77 +1.22 0.90% 4,800
PSCI S&P Smallcap Industrials Invesco ETF - 86.40 83.38 - 86.40 84.40 -0.78 0.92% 3,200
PSCJ Pacer Swan Sos Conservative [July] ETF - 19.40 19.39 - 19.50 19.489 -0.04 0.20% 3,200
PSCM S&P Smallcap Materials Invesco ETF - 65.91 63.13 - 65.91 63.87 -0.98 1.51% 1,200
PSCQ Pacer Swan Sos Conservative [October] ETF - 19.49 19.49 - 19.638 19.638 -0.006 0.03% 5,900
PSCT S&P Smallcap Information Technology Invesco ETF - 123.13 118.11 - 123.13 121.05 -0.28 0.23% 3,000
PSCU S&P Smallcap Utilities Invesco ETF - 59.93 58.58 - 59.93 59.23 -0.28 0.47% 1,100
PSCW Pacer Swan Sos Conservative [April] ETF - 20.75 20.705 - 20.75 20.705 -0.018 0.09% 800
PSCX Pacer Swan Sos Conservative [December] ETF - 20.66 20.65 - 20.77 20.73 -0.01 0.05% 4,200
PSDN Advisorshares Poseidon Dynamic Cannabis ETF - 3.591 3.53 - 3.79 3.773 +0.183 5.10% 11,400
PSE-A Prospect Capital Corp - 18.59 18.35 - 18.75 18.72 +0.14 0.75% 10,900
PSEC Prospect Capital Cp - 7.61 7.31 - 7.67 7.39 -0.20 2.64% 2,427,947
PSEP Innovator S&P 500 Power Buffer ETF Sep - 28.303 27.88 - 28.303 28.17 +0.06 0.21% 49,000
PSET Principal Price Setters ETF - 48.66 48.45 - 48.89 48.85 -0.17 0.35% 39,200
PSF Cohen & Steers Preferred Fund - 20.83 20.31 - 20.955 20.42 -0.42 2.02% 66,852
PSF.W Paysafe Ltd WT [Psfe/W] - 0.35 0.30 - 0.35 0.31 -0.035 10.14% 59,900
PSFD Pacer Funds ETF - 21.56 21.56 - 21.853 21.853 -0.006 0.03% 200
PSFE Paysafe Ltd - 2.60 2.32 - 2.61 2.44 -0.12 4.69% 9,277,693
PSFF Pacer Swan Sos Fund of Funds ETF - 21.14 20.68 - 21.14 20.89 +0.01 0.05% 22,400
PSFJ Pacer Swan Sos Flex [July] ETF - 20.118 20.118 - 20.118 20.118 +0.06 0.30% 2,000
PSFM Pacer Swan Sos Flex [April] ETF - 21.018 21.018 - 21.018 21.018 0.00 0.00% 0
PSFO Pacer Swan Sos Flex [October] ETF - 19.697 19.697 - 19.697 19.697 0.00 0.00% 0
PSHG Performance Shipping Inc - 2.81 2.80 - 2.92 2.81 +0.03 1.08% 10,000
PSI Dynamic Semiconductors Invesco ETF - 111.00 104.887 - 111.32 109.05 -0.20 0.18% 113,800
PSIL Advisorshares Psychedelics ETF - 2.92 2.79 - 2.94 2.823 +0.044 1.58% 16,900
PSJ Dynamic Software Invesco ETF - 95.92 93.10 - 96.42 95.16 +0.015 0.02% 8,600
PSK SPDR ICE Preferred Securities ETF - 35.37 35.01 - 35.511 35.09 -0.25 0.71% 172,700
PSL DWA Consumer Staples Momentum Invesco ETF - 77.86 76.80 - 77.88 77.88 -0.39 0.50% 7,100
PSLV Sprott Physical Silver Trust ETV - 7.51 7.40 - 7.52 7.46 -0.07 0.93% 3,090,000
PSM Principal U.S. Small-Midcap Multi-Factor Core Et - 29.53 29.53 - 29.555 29.555 +0.26 0.89% 176
PSMB Balanced Multi-Asset Allocation Invesco ETF - 15.16 14.99 - 15.16 15.116 +0.015 0.10% 6,000
PSMC Conservative Multi-Asset Allocation Invesco ETF - 12.47 12.437 - 12.50 12.493 +0.031 0.25% 7,800
PSMD Pacer Swan Sos Moderate [December] ETF - 20.907 20.907 - 20.907 20.907 -0.004 0.02% 100
PSMG Growth Multi-Asset Allocation Invesco ETF - 16.87 16.53 - 16.87 16.75 -0.04 0.24% 27,000
PSMJ Pacer Swan Sos Moderate [July] ETF - 20.065 20.065 - 20.065 20.065 0.00 0.00% 0
PSMM Moderately Conservative Multi-Asset Allocation - 13.95 13.94 - 14.043 14.043 +0.008 0.06% 19,300
PSMO Pacer Swan Sos Moderate [October] ETF - 19.773 19.773 - 19.773 19.773 0.00 0.00% 0
PSMR Pacer Swan Sos Moderate [April] ETF - 20.808 20.808 - 20.808 20.808 0.00 0.00% 0
PSMT Pricesmart Inc - 74.65 74.43 - 76.30 76.20 +1.70 2.28% 223,715
PSN Parsons Corp - 36.00 35.52 - 36.35 36.24 +0.43 1.20% 309,914
PSNL Personalis Inc - 4.49 4.08 - 4.56 4.43 +0.05 1.14% 455,300
PSO Pearson Plc ADR - 9.65 9.47 - 9.655 9.58 +0.12 1.27% 561,917
PSP Global Listed Private Equity Invesco ETF - 10.92 10.62 - 10.962 10.78 +0.04 0.37% 1,500,200
PSP.U Post Hldgs Partnering Corp [Pspc.U] - 9.82 9.81 - 9.82 9.81 0.00 0.00% 900
PSP.W Post Holdings Partnering Corp WT [Pspc/W] - 0.33 0.00 - 0.00 0.33 0.00 0.00% 0
PSPC Post Holdings Partnering Corp Series A - 9.70 9.70 - 9.71 9.70 0.00 0.00% 3,175
PSQ Short QQQ ETF - 13.98 13.95 - 14.62 14.21 +0.05 0.35% 32,891,400
PSR Active U.S. Real Estate Invesco ETF - 97.95 97.84 - 98.998 98.998 +0.703 0.72% 3,100
PST Ultrashort Lehman 7-10 Year Treasury ETF - 19.52 19.27 - 19.53 19.32 -0.18 0.92% 83,000
PST.W Pershing Square Tontine Hldgs WT [Psth/W] - 0.60 0.60 - 0.73 0.69 +0.03 4.55% 72,800
PSTG Pure Storage Inc - 24.28 22.34 - 24.54 23.44 -1.73 6.87% 7,822,855
PSTH Pershing Square Tontine Holdings - 19.85 19.83 - 19.86 19.83 -0.02 0.10% 803,989
PSTI Pluristem Therapeutc - 1.58 1.45 - 1.59 1.50 -0.03 1.96% 50,700
PSTL Postal Realty Trust Cl A - 15.23 14.78 - 15.41 14.96 -0.05 0.33% 115,876
PSTP Innovator Power Buffer Step-Up Strategy ETF - 24.60 24.38 - 24.65 24.601 -0.023 0.09% 32,700
PSTV Plus Therapeutics Inc - 0.56 0.50 - 0.589 0.53 +0.023 4.54% 172,600
PSTX Poseida Therapeutics Inc - 2.05 2.00 - 2.16 2.10 +0.08 3.96% 177,127
PSX Phillips 66 - 95.43 91.48 - 95.91 93.79 -0.57 0.60% 3,660,308
PSY Defiance Next Gen Altered Experience ETF - 5.585 5.32 - 5.585 5.498 -0.002 0.04% 4,000
PSYK ETF Series Psyk ETF - 18.20 18.20 - 18.48 18.48 +0.186 1.02% 700
PT Pintec Technology Holdings Ltd ADR - 1.57 1.57 - 1.675 1.60 0.00 0.00% 11,700
PTA Cohen & Steers Tax-Advantaged Preferred Securiti - 19.15 18.46 - 19.17 18.58 -0.42 2.21% 526,579
PTBD Pacer Trendpilot US Bond ETF - 22.69 22.56 - 22.719 22.67 +0.01 0.04% 145,900
PTC Ptc Inc - 111.12 109.67 - 113.59 113.42 +3.91 3.57% 896,726
PTCT Ptc Therapeutics - 32.83 31.44 - 33.47 32.33 -0.17 0.52% 723,216
PTE Polarityte Inc - 2.75 2.32 - 2.95 2.35 -0.51 17.83% 266,000
PTEN Patterson-Uti Energy - 15.97 15.55 - 16.15 15.80 +0.01 0.06% 2,678,943
PTEU Pacer Trendpilot European Index ETF - 22.351 22.325 - 22.36 22.36 0.00 0.00% 12,500
PTF DWA Technology Momentum Invesco ETF - 115.86 110.68 - 115.86 114.06 -0.28 0.24% 23,700
PTGX Protagonist Therapeutics Inc - 7.77 7.48 - 7.94 7.92 +0.15 1.93% 1,171,600
PTH DWA Healthcare Momentum Invesco ETF - 116.58 113.765 - 116.97 116.80 +1.00 0.86% 16,300
PTIC Proptech Investment Corp II Cl A - 9.86 9.82 - 9.86 9.82 0.00 0.00% 4,000
PTICU Proptech Investment Corp II - 9.907 9.907 - 9.907 9.907 +0.01 0.10% 100
PTICW Proptech Investment Corp II WT - 0.21 0.21 - 0.27 0.27 0.00 0.00% 3,200
PTIN Pacer Trendpilot International ETF - 24.33 24.33 - 24.36 24.345 -0.01 0.04% 9,700
PTIX Protagenic Therapeutics Inc - 0.799 0.744 - 0.80 0.762 +0.006 0.79% 7,600
PTIXW Protagenic Therapeutics Inc WT - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
PTLC Pacer Trendpilot 750 ETF - 37.52 37.52 - 37.57 37.53 -0.01 0.03% 472,600
PTLO Portillo's Inc - 19.99 18.12 - 19.99 18.95 -0.49 2.52% 700,337
PTMC Pacer Trendpilot 450 ETF - 34.54 34.491 - 34.64 34.57 +0.08 0.23% 43,100
PTMN Portman Ridge Finance Corp - 22.93 22.35 - 23.00 22.75 -0.07 0.31% 79,100
PTN Palatin Technologies - 0.34 0.33 - 0.38 0.35 -0.026 6.91% 683,100
PTNQ Pacer Trendpilot 100 ETF - 51.30 50.36 - 51.365 50.93 -0.19 0.37% 32,300
PTNR Partner Comm Ltd ADR - 7.05 6.92 - 7.14 7.02 -0.12 1.68% 571
PTOC Pine Technology Acquisition Corp Cl A - 9.73 0.00 - 0.00 9.73 0.00 0.00% 0
PTOCU Pine Technology Acquisition Corp - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
PTOCW Pine Technology Acquisition Corp WT - 0.10 0.10 - 0.10 0.10 +0.01 11.11% 400
PTON Peloton Interactive Inc - 14.96 13.68 - 15.04 14.51 -0.22 1.49% 10,252,520
PTPI Petros Pharmaceuticals Inc - 0.826 0.76 - 0.83 0.761 -0.062 7.53% 158,500
PTR Petrochina Company Ltd ADR - 49.63 47.99 - 50.20 50.01 +0.83 1.69% 99,385
PTRA Proterra Inc - 5.95 5.42 - 6.02 5.60 -0.23 3.95% 1,380,246
PTRB PGIM ETF Trust PGIM Total Return Bond ETF - 44.111 44.11 - 44.21 44.205 +0.164 0.37% 2,900
PTRS Partners Bancorp - 8.92 8.87 - 8.92 8.92 0.00 0.00% 5,500
PTSI P A M Transport Sv - 26.27 25.48 - 26.69 26.16 +0.06 0.23% 29,700
PTVE Pactiv Evergreen Inc - 10.14 9.84 - 10.32 10.02 +0.04 0.40% 159,909
PTY Pimco Corporate Opportunity Fund - 14.16 13.77 - 14.16 13.99 +0.07 0.50% 285,576
PUBM Pubmatic Inc Cl A - 22.51 21.20 - 23.09 22.33 +0.29 1.32% 606,400
PUCK Goal Acquisitions Corp - 9.75 9.75 - 9.75 9.75 0.00 0.00% 100
PUCKU Goal Acquisitions Corp - 9.90 9.90 - 9.90 9.90 -0.02 0.20% 300
PUCKW Goal Acquisitions Corp WT - 0.219 0.161 - 0.219 0.20 +0.01 5.26% 5,800
PUI DWA Utilities Momentum Invesco ETF - 35.92 35.372 - 35.92 35.789 -0.073 0.20% 36,000
PUK Prudential Public Ltd Company ADR - 25.63 24.80 - 25.69 25.45 +0.64 2.58% 609,444
PULM Pulmatrix Inc - 5.16 4.953 - 5.16 4.98 -0.19 3.68% 4,400
PULS PGIM Ultra Short Bond ETF - 49.10 49.09 - 49.12 49.11 +0.01 0.02% 372,600
PUMP Propetro Holding Corp - 12.21 11.69 - 12.44 11.95 -0.07 0.58% 635,986
PUNK Series Portfolios Subversive Metaverse ETF - 19.17 18.668 - 19.17 18.668 -0.12 0.64% 200
PUTW Wisdomtree CBOE S&P 500 Putwrite Strategy Fund - 32.01 31.82 - 32.55 32.42 +0.579 1.82% 22,900
PUYI Puyi Inc ADR - 7.28 7.00 - 7.43 7.42 -0.08 1.07% 14,200
PV Primavera Capital Acquisition Corp Cl A - 9.80 9.792 - 9.82 9.82 +0.01 0.10% 477,056
PV.U Primavera Capital Acquisition Corp - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
PV.W Primavera Capital Acquisition Corp WT - 0.24 0.23 - 0.27 0.26 +0.02 8.33% 468,800
PVAL Putnam Focused Large Cap Value ETF - 25.51 25.22 - 25.625 25.625 -0.121 0.47% 5,500
PVBC Provident Bancorp CS - 14.91 14.60 - 14.91 14.86 +0.08 0.54% 25,100
PVH Phillips-Van Heusen Corp - 65.80 62.21 - 65.92 64.87 +0.38 0.59% 1,148,345
PVI Vrdo Tax-Free Weekly Invesco ETF - 24.85 24.85 - 24.90 24.885 +0.01 0.04% 4,400
PVL Permianville Royalty Trust - 3.80 3.75 - 3.89 3.85 +0.12 3.22% 177,899
PW Power REIT - 20.84 20.40 - 21.75 21.40 +0.64 3.08% 11,500
PW-A Power REIT 7.75% Series A Cumul - 25.02 25.02 - 25.10 25.10 +0.062 0.25% 200
PWB Dynamic Large Cap Growth Invesco ETF - 61.01 58.63 - 61.01 60.32 +0.23 0.38% 250,200
PWC Dynamic Market Invesco ETF - 98.544 97.782 - 99.413 99.413 -0.125 0.13% 1,800
PWFL Powerfleet Inc - 2.32 2.23 - 2.32 2.26 -0.05 2.16% 38,400
PWOD Penns Woods Bancorp - 22.47 22.35 - 22.63 22.44 -0.19 0.84% 36,270
PWP Perella Weinberg Partners - 6.83 6.57 - 6.95 6.73 -0.04 0.59% 698,500
PWPPW Perella Weinberg Partners WT - 3.81 0.87 - 0.99 0.874 +0.024 2.82% 371
PWR Quanta Services - 114.84 111.14 - 115.325 113.00 -0.53 0.47% 1,561,926
PWS Pacer Wealthshield ETF - 29.45 29.11 - 29.45 29.38 +0.09 0.31% 800
PWSC Powerschool Holdings Inc Cl A - 13.10 12.375 - 13.28 13.05 +0.15 1.16% 355,476
PWUP Powerup Acquisition Corp. Cl A - 9.975 9.95 - 9.975 9.95 0.00 0.00% 700
PWUPU Powerup Acquisition Corp - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
PWUPW Powerup Acquisition Corp. WT - 0.18 0.18 - 0.18 0.18 -0.015 7.69% 138,700
PWV Dynamic Large Cap Value Invesco ETF - 45.78 44.703 - 45.942 45.53 +0.05 0.11% 69,500
PWZ California Amt-Free Municipal Bond Invesco ETF - 23.92 23.92 - 24.17 24.15 +0.17 0.71% 529,000
PX P10 Inc Cl A - 11.33 11.05 - 11.66 11.39 +0.21 1.88% 129,318
PXD Pioneer Natural Resources Company - 267.77 261.64 - 271.50 266.48 +1.06 0.40% 1,611,396
PXE Dynamic Energy Exploration & Production Invesco - 29.66 28.732 - 29.91 29.45 +0.13 0.44% 167,000
PXF FTSE RAFI Dev Markets Ex-U.S. Invesco ETF - 43.71 42.973 - 43.71 43.51 +0.24 0.55% 66,300
PXH FTSE RAFI Emrg Markets Invesco ETF - 19.25 18.96 - 19.295 19.18 +0.13 0.68% 1,445,800
PXI DWA Energy Momentum Invesco ETF - 43.87 42.43 - 44.103 43.38 +0.15 0.35% 23,200
PXJ Dynamic Oil & Gas Services Invesco ETF - 4.35 4.215 - 4.39 4.29 -0.01 0.23% 433,000
PXLW Pixelworks Inc - 2.12 2.00 - 2.12 2.09 0.00 0.00% 168,200
PXQ Dynamic Networking Invesco ETF - 73.96 71.419 - 73.98 73.045 +0.80 1.11% 1,100
PXS Pyxis Tankers - 2.95 2.64 - 2.95 2.77 -0.15 5.14% 128,900
PXSAP Pyxis Tankers Inc 7.75% Series A - 18.10 18.10 - 18.21 18.10 -0.20 1.09% 1,000
PXSAW Pyxis Tankers Inc WT - 0.264 0.00 - 0.00 0.264 0.00 0.00% 0
PXUS Principal Intl Adaptive Multi-Factor ETF - 21.541 21.541 - 21.541 21.541 0.00 0.00% 0
PY Principal Shareholders Yield ETF - 41.25 40.472 - 41.25 41.055 -0.199 0.48% 615,200
PYCR Paycor Hcm Inc - 23.63 22.83 - 24.33 24.02 +0.93 4.03% 400,856
PYN Pimco New York Muni Income Fund III - 7.97 7.70 - 7.97 7.77 -0.05 0.64% 6,010
PYPD Polypid Ltd - 5.25 4.91 - 5.25 4.91 -0.33 6.30% 17,400
PYPE Etracs Core Midstream Index ETN - 20.933 20.933 - 20.933 20.933 0.00 0.00% 0
PYPL Paypal Holdings - 83.71 77.56 - 83.77 80.54 -0.74 0.91% 16,599,255
PYR Pyrogenesis Cda Inc - 1.97 1.96 - 2.24 2.06 +0.17 8.99% 275,100
PYS Pplus Trust - 20.51 20.26 - 20.874 20.584 +0.202 0.99% 2,431
PYT Pplus Trust - 22.241 22.08 - 22.241 22.241 +0.233 1.06% 136
PYXS Pyxis Oncology Inc - 2.19 2.05 - 2.24 2.22 +0.08 3.74% 114,172
PYZ DWA Basic Materials Momentum Invesco ETF - 88.07 82.987 - 88.07 85.005 -1.756 2.02% 8,000
PZA National Amt-Free Municipal Bond Invesco ETF - 23.11 23.11 - 23.30 23.24 +0.10 0.43% 1,230,800
PZC Pimco California Muni Income Fund III - 7.90 7.85 - 8.03 7.98 +0.09 1.14% 68,443
PZG Paramount Gold and Silver - 0.52 0.45 - 0.52 0.47 -0.05 9.62% 369,400
PZN Pzena Investment Management Inc - 6.30 6.11 - 6.37 6.31 +0.09 1.45% 97,593
PZT New York Amt-Free Municipal Bond Invesco ETF - 22.13 22.13 - 22.33 22.30 +0.15 0.68% 57,500
PZZA Papa John's Intl - 78.36 74.46 - 78.415 77.00 -0.37 0.48% 491,568

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3242  6950  1029  1076 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TQQQ 27.34-0.24 
 ZNGA 8.18-0.17 
 SQQQ 58.73+0.47 
 AMD 93.50-3.17 
 AAPL 137.59+0.24 
 ISBC 13.87-0.35 
 SPY 389.63+0.17 
 IMMX 2.12+0.49 
 UVXY 16.01+0.03 
 QQQ 288.68-0.90