List Stock Names starting with: Number of Stock(s): 948 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | PAA | Plains All American Pipeline LP | - | 11.31 | 11.03 - 11.53 | 11.36 | +0.50 | 4.60% | 7,121,708 | | PAAC | Proficient Alpha Acquisition Corp | - | 6.02 | 5.55 - 7.50 | 5.86 | -0.16 | 2.66% | 55,051 | | PAACR | Proficient Alpha Acquisition Corp Rights | - | 0.25 | 0.21 - 0.30 | 0.228 | -0.022 | 8.80% | 228,403 | | PAACU | Proficient Alpha Acquisition Corp Unit | - | 6.31 | 4.94 - 9.21 | 5.90 | -0.41 | 6.50% | 22,304 | | PAACW | Proficient Alpha Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 0.08 | 0.00 | 0.00% | 0 | | PAAS | Pan Amer Silver Corp | - | 26.07 | 25.55 - 28.58 | 26.72 | -0.79 | 2.87% | 3,795,928 | | PAC | Grupo Aeroportuario Del Pacifico | - | 80.21 | 78.29 - 82.68 | 79.23 | +1.84 | 2.38% | 238,598 | | PAC.W | Ranpak Hlds Corp Wt[Pack/W] | - | 0.00 | 0.00 - 0.00 | 1.41 | 0.00 | 0.00% | 0 | | PACA | Xtrackers MSCI Latin America Pacific Alliance Et | - | 0.00 | 0.00 - 0.00 | 18.481 | 0.00 | 0.00% | 0 | | PACB | Pacific Biosciences | - | 3.86 | 3.74 - 4.215 | 4.03 | +0.27 | 7.18% | 1,717,437 | | PACD | Pacific Drilling S.A. | - | 0.458 | 0.447 - 0.77 | 0.735 | +0.335 | 83.75% | 29,408,310 | | PACK | Ranpak Holdings Corp | - | 7.54 | 7.30 - 7.585 | 7.42 | +0.03 | 0.41% | 115,288 | | PACQ | Pure Acquisition Corp Cl A | - | 10.44 | 10.47 - 10.745 | 10.745 | -0.635 | 5.58% | 141 | | PACQU | Pure Acquisition Corp Unit | - | 10.52 | 10.52 - 10.52 | 10.52 | 0.00 | 0.00% | 1 | | PACQW | Pure Acquisition Corp WT | - | 0.95 | 0.95 - 0.95 | 0.95 | 0.00 | 0.00% | 221 | | PACW | Pacwest Bancorp | - | 22.63 | 22.366 - 23.46 | 22.84 | +1.97 | 9.44% | 2,337,150 | | PAE | Pae Inc Cl A | - | 10.82 | 10.795 - 11.25 | 10.98 | +0.26 | 2.43% | 506,492 | | PAEWW | Pae Inc WT | - | 2.37 | 2.23 - 2.57 | 2.53 | +0.13 | 5.42% | 115,283 | | PAG | Penske Automotive Group | - | 42.00 | 41.73 - 43.97 | 43.62 | +3.90 | 9.82% | 636,188 | | PAGP | Plains Gp Holdings LP | - | 12.00 | 11.54 - 12.10 | 11.77 | +0.47 | 4.16% | 3,799,751 | | PAGS | Pagseguro Digital Ltd Cl A | - | 36.50 | 33.64 - 37.02 | 36.63 | +1.14 | 3.21% | 3,488,884 | | PAHC | Phibro Anl Htlh A | - | 26.37 | 25.56 - 27.72 | 27.38 | +1.31 | 5.02% | 139,657 | | PAI | Pacific American Income Shares | - | 14.83 | 14.67 - 14.83 | 14.80 | +0.06 | 0.41% | 24,459 | | PAK | Global X MSCI Pakistan ETF | - | 0.00 | 0.00 - 0.00 | 23.20 | 0.00 | 0.00% | 0 | | PALL | Physical Palladium | - | 0.00 | 0.00 - 0.00 | 181.54 | 0.00 | 0.00% | 0 | | PAM | Pampa Energia S.A. | - | 11.41 | 10.97 - 11.71 | 11.41 | +0.24 | 2.15% | 1,396,527 | | PANL | Pangaea Logistics So | - | 2.04 | 1.95 - 2.35 | 2.10 | +0.06 | 2.94% | 54,403 | | PANW | Palo Alto Networks Inc | - | 226.75 | 224.25 - 232.42 | 231.39 | +4.70 | 2.07% | 1,671,627 | | PAPR | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 25.98 | 0.00 | 0.00% | 0 | | PAR | Par Technology Corp | - | 27.18 | 25.92 - 28.97 | 28.47 | +2.36 | 9.04% | 425,886 | | PARR | Par Petroleum Corp | - | 10.72 | 10.72 - 11.717 | 11.37 | +1.25 | 12.35% | 423,237 | | PASG | Passage Bio Inc | - | 25.88 | 23.03 - 26.28 | 23.31 | -2.44 | 9.48% | 114,828 | | PASS | Direxion Daily Consumer Discretionary Bear 3X Sh | - | 0.00 | 0.00 - 0.00 | 7.20 | 0.00 | 0.00% | 0 | | PATI | Patriot TR HD | - | 8.70 | 8.45 - 8.90 | 8.85 | +0.23 | 2.67% | 22,284 | | PATK | Patrick Inds Inc | - | 60.81 | 59.10 - 61.74 | 60.06 | +3.97 | 7.08% | 322,639 | | PAUG | Innovator S&P 500 Power Buffer ETF August | - | 0.00 | 0.00 - 0.00 | 25.696 | 0.00 | 0.00% | 0 | | PAVE | G-X US Infr Development ETF | - | 0.00 | 0.00 - 0.00 | 15.81 | 0.00 | 0.00% | 0 | | PAVM | Pavmed Inc | - | 2.08 | 2.08 - 2.20 | 2.19 | +0.10 | 4.78% | 690,750 | | PAVMW | Pavmed Inc WT | - | 0.00 | 0.00 - 0.00 | 0.892 | 0.00 | 0.00% | 0 | | PAVMZ | Pavmed Inc Series Z WT | - | 0.00 | 0.00 - 0.00 | 1.00 | 0.00 | 0.00% | 0 | | PAWZ | Proshares Pet Care ETF | - | 0.00 | 0.00 - 0.00 | 48.291 | 0.00 | 0.00% | 0 | | PAYC | Paycom Software Inc | - | 310.44 | 298.195 - 330.61 | 329.78 | +26.61 | 8.78% | 1,322,398 | | PAYS | Paysign Inc | - | 7.68 | 7.459 - 8.42 | 8.14 | +0.57 | 7.53% | 691,677 | | PAYX | Paychex Inc | - | 76.37 | 73.37 - 80.60 | 80.05 | +5.86 | 7.90% | 3,259,750 | | PB | Prosperity Bancshares | - | 70.80 | 68.78 - 71.65 | 70.50 | +3.39 | 5.05% | 688,280 | | PBA | Pembina Pipeline Cor | - | 26.87 | 26.77 - 27.69 | 27.69 | +1.68 | 6.46% | 1,239,529 | | PBB | Prospect Capital Corp | - | 24.93 | 24.51 - 24.94 | 24.51 | -0.30 | 1.21% | 14,830 | | PBBI | Pb Bancorp Inc | - | 15.25 | 15.23 - 15.25 | 15.25 | +0.02 | 0.13% | 9,784 | | PBC | Prospect Capital Corp 6.875% Notes Due 20 | - | 24.89 | 24.25 - 24.89 | 24.64 | +0.177 | 0.72% | 5,642 | | PBCT | People's United Finl | - | 13.48 | 11.97 - 13.68 | 13.45 | +0.80 | 6.32% | 5,718,743 | | PBCTP | Peoples Utd Finl Inc | - | 25.60 | 25.29 - 26.50 | 25.52 | +0.09 | 0.35% | 36,203 | | PBD | Global Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 15.29 | 0.00 | 0.00% | 0 | | PBDM | Purebetasm FTSE Developed Ex-North America Inves | - | 0.00 | 0.00 - 0.00 | 22.813 | 0.00 | 0.00% | 0 | | PBE | Dynamic Biotechnology & Genome Invesco ETF | - | 0.00 | 0.00 - 0.00 | 56.476 | 0.00 | 0.00% | 0 | | PBEE | Purebetasm FTSE Emerging Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 22.262 | 0.00 | 0.00% | 0 | | PBF | PBF Energy Inc | - | 13.24 | 13.24 - 14.67 | 14.15 | +2.17 | 18.11% | 6,200,064 | | PBFS | Pioneer Bancorp Inc | - | 10.00 | 10.00 - 10.56 | 10.48 | +0.92 | 9.62% | 23,324 | | PBFX | PBF Logistics LP | - | 12.47 | 11.28 - 13.481 | 13.20 | +1.23 | 10.28% | 493,405 | | PBH | Prestige Brand Holdings | - | 41.76 | 40.13 - 41.91 | 40.93 | -0.09 | 0.22% | 420,089 | | PBHC | Pathfinder Bcp MD | - | 0.00 | 0.00 - 0.00 | 10.06 | 0.00 | 0.00% | 0 | | PBI | Pitney Bowes Inc | - | 2.80 | 2.755 - 2.94 | 2.90 | +0.21 | 7.81% | 2,221,179 | | PBI-B | Pitney Bowes Inc [Pbi/Pb] | - | 0.00 | 0.00 - 0.00 | 17.32 | 0.00 | 0.00% | 0 | | PBIP | Prudential Bancorp | - | 12.09 | 12.09 - 13.17 | 12.75 | +1.06 | 9.07% | 43,260 | | PBJ | Dynamic Food & Beverage Invesco ETF | - | 0.00 | 0.00 - 0.00 | 31.415 | 0.00 | 0.00% | 0 | | PBND | Purebetasm US Aggregate Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.675 | 0.00 | 0.00% | 0 | | PBP | S&P 500 Buywrite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.22 | 0.00 | 0.00% | 0 | | PBPB | Potbelly Corp | - | 3.12 | 2.85 - 3.14 | 2.89 | +0.04 | 1.40% | 1,140,164 | | PBR | Petroleo Brasileiro S.A. Petrobras | - | 9.34 | 9.16 - 9.415 | 9.29 | +0.57 | 6.54% | 31,263,336 | | PBR.A | Petroleo Brasileiro Sa Petrobr ADR | - | 0.00 | 0.00 - 0.00 | 8.38 | 0.00 | 0.00% | 0 | | PBS | Dynamic Media Invesco ETF | - | 0.00 | 0.00 - 0.00 | 32.176 | 0.00 | 0.00% | 0 | | PBSM | Purebetasm MSCI USA Small Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.43 | 0.00 | 0.00% | 0 | | PBT | Permian Basin Royalty Trust | - | 3.81 | 3.71 - 3.91 | 3.90 | +0.11 | 2.90% | 137,531 | | PBTP | Purebetasm 0-5 Yr US TIPS Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.275 | 0.00 | 0.00% | 0 | | PBTS | Powerbridge Technologies Co. Ltd | - | 2.61 | 2.54 - 2.67 | 2.58 | -0.05 | 1.90% | 58,607 | | PBUS | Purebetasm MSCI USA Invesco ETF | - | 0.00 | 0.00 - 0.00 | 31.01 | 0.00 | 0.00% | 0 | | PBW | Wilderhill Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 37.87 | 0.00 | 0.00% | 0 | | PBY | Prospect Capital Corp 6.25% Notes Due 202 | - | 23.93 | 23.62 - 24.60 | 23.70 | +0.08 | 0.34% | 3,662 | | PBYI | Puma Biotechnology | - | 10.84 | 10.43 - 11.33 | 10.62 | +0.08 | 0.76% | 833,128 | | PCAR | Paccar Inc | - | 77.05 | 73.925 - 78.60 | 77.95 | +2.26 | 2.99% | 2,510,814 | | PCB | Pacific City Finl Cp | - | 9.66 | 9.29 - 10.00 | 9.94 | +0.52 | 5.52% | 63,268 | | PCEF | CEF Income Composite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 20.27 | 0.00 | 0.00% | 0 | | PCF | Putnam High Income Bond Fund | - | 7.75 | 7.60 - 7.87 | 7.81 | +0.135 | 1.76% | 30,668 | | PCG | Pacific Gas & Electric Company | - | 12.16 | 12.04 - 13.34 | 12.52 | +0.65 | 5.48% | 17,666,093 | | PCG-A | Pacific Gas El 6.00 | - | 0.00 | 0.00 - 0.00 | 29.46 | 0.00 | 0.00% | 0 | | PCG-B | Pacific Gas El 5.50 | - | 0.00 | 0.00 - 0.00 | 26.50 | 0.00 | 0.00% | 0 | | PCG-C | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 23.63 | 0.00 | 0.00% | 0 | | PCG-D | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 24.50 | 0.00 | 0.00% | 0 | | PCG-E | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 24.35 | 0.00 | 0.00% | 0 | | PCG-G | Pacific Gas El 4.80 | - | 0.00 | 0.00 - 0.00 | 23.99 | 0.00 | 0.00% | 0 | | PCG-H | Pacific Gas El 4.50 | - | 0.00 | 0.00 - 0.00 | 23.47 | 0.00 | 0.00% | 0 | | PCG-I | Pacific Gas El 4.36 | - | 0.00 | 0.00 - 0.00 | 22.33 | 0.00 | 0.00% | 0 | | PCH | Potlatch Cp | - | 37.56 | 35.84 - 38.19 | 37.20 | +0.81 | 2.23% | 630,510 | | PCI | Pimco Dynamic Credit Income Fun | - | 19.27 | 18.90 - 19.47 | 19.32 | +0.28 | 1.47% | 1,102,909 | | PCK | Pimco California Muni II | - | 8.57 | 8.53 - 8.67 | 8.61 | -0.01 | 0.12% | 91,631 | | PCM | Pimco Commercial Mortgage Securities | - | 9.92 | 9.54 - 10.13 | 9.98 | +0.23 | 2.36% | 26,814 | | PCN | Pimco Corporate | - | 16.40 | 16.00 - 16.565 | 16.30 | +0.02 | 0.12% | 135,274 | | PCOM | Points Intl Ltd | - | 9.50 | 8.50 - 10.75 | 10.71 | +1.54 | 16.79% | 224,307 | | PCP.U | CC Neuberger Principal Holdings I [Pcpl.U] | - | 0.00 | 0.00 - 0.00 | 10.295 | 0.00 | 0.00% | 0 | | PCQ | Pimco California Muni | - | 16.58 | 16.31 - 16.96 | 16.45 | +0.105 | 0.64% | 33,791 | | PCRX | Pacira Pharm Inc | - | 47.26 | 45.29 - 49.36 | 48.55 | +1.63 | 3.47% | 636,239 | | PCSB | Pcsb Financial Corp | - | 14.45 | 13.59 - 14.925 | 14.73 | +0.84 | 6.05% | 68,566 | | PCTI | Pc-Tel Inc | - | 6.75 | 6.51 - 6.97 | 6.91 | +0.26 | 3.91% | 137,080 | | PCTY | Paylocity Hld Corp | - | 134.39 | 130.02 - 140.71 | 138.48 | +6.02 | 4.54% | 675,355 | | PCY | Emerging Markets Sovereign Debt Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.25 | 0.00 | 0.00% | 0 | | PCYG | Park City Group | - | 5.21 | 5.10 - 5.31 | 5.17 | +0.01 | 0.19% | 118,337 | | PCYO | Pure Cycle Corp | - | 10.34 | 10.09 - 10.765 | 10.48 | +0.31 | 3.05% | 116,845 | | PD | Pagerduty Inc | - | 25.31 | 23.59 - 28.55 | 26.27 | -0.65 | 2.41% | 4,558,256 | | PDBC | Optimum Yield Diversified Commodity Strategy No | - | 12.89 | 12.58 - 12.96 | 12.91 | +0.22 | 1.73% | 1,077,346 | | PDCE | Pdc Energy Inc | - | 15.66 | 13.70 - 16.72 | 16.09 | +1.74 | 12.13% | 2,000,921 | | PDCO | Patterson Companies | - | 21.25 | 20.01 - 21.99 | 21.06 | +0.585 | 2.86% | 1,319,954 | | PDD | Pinduoduo Inc ADR | - | 67.75 | 65.35 - 73.17 | 69.70 | +3.43 | 5.18% | 9,954,503 | | PDEC | Innovator S&P 500 Power Buffer ETF December | - | 0.00 | 0.00 - 0.00 | 26.486 | 0.00 | 0.00% | 0 | | PDEV | Principal International Multi-Factor Core Index | - | 21.57 | 24.467 - 24.973 | 24.467 | 0.00 | 0.00% | 0 | | PDEX | Pro-Dex Inc | - | 19.40 | 18.70 - 19.859 | 18.80 | -0.17 | 0.90% | 6,779 | | PDFS | Pdf Solutions Inc | - | 17.75 | 17.63 - 18.09 | 17.73 | +0.35 | 2.01% | 185,100 | | PDI | Pimco Dynamic Income Fund | - | 26.58 | 25.85 - 26.82 | 26.61 | +0.63 | 2.42% | 315,569 | | PDLB | Pdl Community Bancorp | - | 10.79 | 9.86 - 11.32 | 10.84 | +0.38 | 3.63% | 29,251 | | PDLI | Pdl Biopharma Inc | - | 3.40 | 3.28 - 3.47 | 3.33 | +0.01 | 0.30% | 794,858 | | PDM | Piedmont Office Realty Trust | - | 19.42 | 17.46 - 19.78 | 19.17 | +0.93 | 5.10% | 667,201 | | PDN | FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco | - | 0.00 | 0.00 - 0.00 | 28.30 | 0.00 | 0.00% | 0 | | PDP | DWA Momentum Invesco ETF | - | 66.90 | 66.38 - 67.21 | 67.03 | +0.875 | 1.32% | 62,425 | | PDS | Precision Drilling Corp | - | 0.807 | 0.651 - 0.86 | 0.86 | +0.126 | 17.17% | 1,753,204 | | PDSB | Pds Biotechnology Corp | - | 1.45 | 1.31 - 1.49 | 1.34 | -0.06 | 4.29% | 646,365 | | PDT | John Hancock Premium Dividend Fund | - | 15.00 | 14.54 - 15.163 | 14.82 | +0.26 | 1.79% | 104,913 | | PE | Parsley Energy | - | 12.07 | 11.915 - 12.495 | 12.22 | +0.94 | 8.33% | 16,634,826 | | PEAK | Healthpeak Properties Inc. | - | 29.13 | 28.40 - 29.61 | 29.35 | +1.57 | 5.65% | 5,599,340 | | PEB | Pebblebrook Hotel Trust | - | 17.18 | 16.52 - 18.748 | 16.54 | +0.89 | 5.69% | 6,562,652 | | PEB-C | Pebblebrook Hotel TR [Peb/Pc] | - | 0.00 | 0.00 - 0.00 | 22.14 | 0.00 | 0.00% | 0 | | PEB-D | Pebblebrook Hotel TR [Peb/Pd] | - | 0.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | PEB-E | Pebblebrook Hotel TR [Peb/Pe] | - | 0.00 | 0.00 - 0.00 | 21.91 | 0.00 | 0.00% | 0 | | PEB-F | Pebblebrook Hotel TR [Peb/Pf] | - | 0.00 | 0.00 - 0.00 | 22.19 | 0.00 | 0.00% | 0 | | PEBK | Peoples Bancorp NC | - | 17.89 | 17.18 - 19.15 | 19.15 | +1.88 | 10.89% | 12,605 | | PEBO | Peoples Bancorp Inc | - | 24.34 | 22.86 - 24.90 | 24.65 | +1.40 | 6.02% | 199,892 | | PECK | The Peck Company Inc | - | 3.70 | 3.53 - 4.28 | 3.65 | -0.04 | 1.08% | 15,626 | | PED | Pedevco Corp | - | 0.00 | 0.00 - 0.00 | 0.78 | 0.00 | 0.00% | 0 | | PEG | Public Service Enterprise Group Inc | - | 52.78 | 51.27 - 54.65 | 53.48 | +1.54 | 2.96% | 1,685,345 | | PEGA | Pegasystems Inc | - | 99.87 | 97.88 - 101.00 | 98.51 | -0.69 | 0.70% | 285,228 | | PEGI | Pattern Energy Cl A | - | 26.74 | 26.72 - 26.76 | 26.74 | 0.00 | 0.00% | 4,914,853 | | PEI | Pennsylvania Real Estate Investment | - | 1.55 | 1.485 - 2.35 | 1.99 | +0.58 | 41.13% | 9,267,662 | | PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | - | 0.00 | 0.00 - 0.00 | 6.77 | 0.00 | 0.00% | 0 | | PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | - | 0.00 | 0.00 - 0.00 | 6.15 | 0.00 | 0.00% | 0 | | PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | - | 0.00 | 0.00 - 0.00 | 6.29 | 0.00 | 0.00% | 0 | | PEIX | Pacific Ethanol Inc | - | 0.809 | 0.78 - 0.93 | 0.81 | -0.021 | 2.53% | 2,222,677 | | PEJ | Dynamic Leisure and Entertainment Invesco ETF | - | 0.00 | 0.00 - 0.00 | 31.88 | 0.00 | 0.00% | 0 | | PEN | Penumbra Inc | - | 175.89 | 173.50 - 179.57 | 179.04 | +4.31 | 2.47% | 190,135 | | PENN | Penn Natl Gaming Inc | - | 39.76 | 32.63 - 40.14 | 36.04 | -1.33 | 3.56% | 18,914,963 | | PEO | Adams Natural Resources Fund Inc | - | 12.03 | 11.62 - 12.66 | 12.58 | +0.76 | 6.43% | 147,197 | | PEP | Pepsico Inc | - | 131.00 | 130.19 - 133.56 | 132.44 | +1.87 | 1.43% | 6,986,196 | | PER | Sandridge Permian Trust | - | 0.49 | 0.46 - 0.528 | 0.524 | +0.036 | 7.38% | 623,277 | | PERI | Perion Network Ltd | - | 5.68 | 5.48 - 5.82 | 5.78 | +0.23 | 4.14% | 412,004 | | PESI | Perma-Fix Envir | - | 5.48 | 5.47 - 5.69 | 5.59 | +0.15 | 2.76% | 60,768 | | PETQ | Petiq Inc Cl A | - | 31.31 | 29.626 - 31.83 | 30.31 | +0.14 | 0.46% | 322,395 | | PETS | Petmed Express Inc | - | 35.30 | 33.82 - 35.915 | 35.12 | +0.18 | 0.52% | 436,587 | | PETZ | Tdh Holdings Inc | - | 0.977 | 0.93 - 0.98 | 0.93 | -0.06 | 6.06% | 17,115 | | PEX | Global Listed Private Proshares | - | 0.00 | 0.00 - 0.00 | 27.218 | 0.00 | 0.00% | 0 | | PEXL | Pacer US Export Leaders ETF | - | 0.00 | 0.00 - 0.00 | 27.959 | 0.00 | 0.00% | 0 | | PEY | High Yield Equity Dividend Achievers Invesco ETF | - | 15.89 | 15.875 - 16.15 | 15.95 | +0.62 | 4.04% | 425,440 | | PEZ | DWA Consumer Cyclicals Momentum Invesco ETF | - | 46.57 | 45.94 - 46.57 | 46.027 | +0.528 | 1.16% | 3,142 | | PFBC | Preferred Bank LA | - | 44.25 | 40.13 - 46.75 | 45.11 | +2.75 | 6.49% | 93,658 | | PFBI | Premier Finl Bncp | - | 14.02 | 13.64 - 14.46 | 14.32 | +0.62 | 4.53% | 37,149 | | PFD | Flaherty & Crumrine Preferred Inc | - | 15.63 | 15.07 - 15.97 | 15.21 | -0.41 | 2.62% | 75,231 | | PFE | Pfizer Inc | - | 36.24 | 35.88 - 36.49 | 35.99 | -0.02 | 0.06% | 31,623,048 | | PFEB | Innovator S&P 500 Power Buffer ETF Feb | - | 0.00 | 0.00 - 0.00 | 24.176 | 0.00 | 0.00% | 0 | | PFF | US Preferred Stock Ishares ETF | - | 35.82 | 35.27 - 35.82 | 35.61 | +0.31 | 0.88% | 4,689,789 | | PFFA | Virtus Infracap U.S. Preferred Stock ETF | - | 0.00 | 0.00 - 0.00 | 19.15 | 0.00 | 0.00% | 0 | | PFFD | Global X U.S. Preferred ETF | - | 0.00 | 0.00 - 0.00 | 24.04 | 0.00 | 0.00% | 0 | | PFFL | Etracs 2X Prfd Stock Index ETN | - | 0.00 | 0.00 - 0.00 | 17.175 | 0.00 | 0.00% | 0 | | PFFR | Infracap REIT Preferred ETF | - | 0.00 | 0.00 - 0.00 | 21.49 | 0.00 | 0.00% | 0 | | PFG | Principal Financial Group Inc | - | 47.26 | 42.08 - 48.41 | 47.05 | +2.41 | 5.40% | 1,842,197 | | PFGC | Performance Food Group Company | - | 31.22 | 30.645 - 32.81 | 31.44 | +3.06 | 10.78% | 2,170,746 | | PFH | Cabco TR Jcp 7.625 | - | 0.94 | 0.66 - 0.92 | 0.665 | 0.00 | 0.00% | 0 | | PFHD | Professional Holding Corp | - | 15.54 | 15.12 - 15.74 | 15.60 | +0.25 | 1.63% | 45,272 | | PFI | DWA Financial Momentum Invesco ETF | - | 35.14 | 34.73 - 35.275 | 35.05 | +0.76 | 2.22% | 4,792 | | PFIE | Profire Energy | - | 0.87 | 0.85 - 0.92 | 0.91 | +0.057 | 6.68% | 90,576 | | PFIG | Fundamental Investment Grade Corp Bond Invesco | - | 0.00 | 0.00 - 0.00 | 26.90 | 0.00 | 0.00% | 0 | | PFIN | P F Inds Inc A | - | 5.14 | 4.95 - 5.15 | 5.05 | -0.08 | 1.56% | 4,460 | | PFIS | Peoples Finl Svcs Company | - | 35.68 | 34.14 - 35.68 | 35.62 | +1.74 | 5.14% | 14,460 | | PFL | Pimco Income Strategy Fund | - | 10.15 | 9.87 - 10.27 | 10.19 | +0.19 | 1.90% | 169,483 | | PFLD | Aam Low Duration Preferred and Income Securities | - | 0.00 | 0.00 - 0.00 | 23.725 | 0.00 | 0.00% | 0 | | PFLT | Pennantpark Fltng Rt | - | 8.96 | 8.53 - 9.335 | 8.90 | +0.18 | 2.06% | 195,244 | | PFM | Dividend Achievers Invesco ETF | - | 29.59 | 28.75 - 29.845 | 29.639 | +0.734 | 2.54% | 57,158 | | PFMT | Performant Financial | - | 0.593 | 0.59 - 0.64 | 0.64 | +0.031 | 5.09% | 80,419 | | PFN | Pimco Income Strategy Fund II | - | 9.03 | 8.87 - 9.16 | 9.12 | +0.17 | 1.90% | 328,521 | | PFNX | Pfenex Inc | - | 0.00 | 0.00 - 0.00 | 7.85 | 0.00 | 0.00% | 0 | | PFO | Flaherty & Crumrine Preferred Fund | - | 11.69 | 11.60 - 11.84 | 11.64 | +0.01 | 0.09% | 23,181 | | PFPT | Proofpoint Inc | - | 113.10 | 108.69 - 114.00 | 109.28 | -3.58 | 3.17% | 1,758,502 | | PFS | Provident Financial Services | - | 14.94 | 13.37 - 15.48 | 15.11 | +1.05 | 7.47% | 263,187 | | PFSI | Pennymac Financial Services IN | - | 36.67 | 35.03 - 37.93 | 35.24 | -0.48 | 1.34% | 682,500 | | PFSW | Pfsweb Inc | - | 6.84 | 6.31 - 6.86 | 6.75 | +0.06 | 0.90% | 217,940 | | PFXF | Preferred Securities Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 18.79 | 0.00 | 0.00% | 0 | | PG | Procter & Gamble Company | - | 116.25 | 116.05 - 118.83 | 118.33 | +2.28 | 1.96% | 5,603,466 | | PGAL | G-X FTSE Portugal 20 ETF | - | 0.00 | 0.00 - 0.00 | 10.14 | 0.00 | 0.00% | 0 | | PGC | Peapack Gladstone FI | - | 20.56 | 18.78 - 21.88 | 21.27 | +1.29 | 6.46% | 101,476 | | PGEN | Precigen Inc. | - | 3.28 | 3.08 - 3.393 | 3.21 | -0.02 | 0.62% | 1,471,208 | | PGF | Financial Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.22 | 0.00 | 0.00% | 0 | | PGHY | Global Short Term Hi-Yld Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 21.05 | 0.00 | 0.00% | 0 | | PGJ | Golden Dragon China Invesco ETF | - | 45.87 | 45.87 - 46.50 | 46.45 | +1.40 | 3.11% | 14,212 | | PGM | Ipatha.B Platinum Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 42.50 | 0.00 | 0.00% | 0 | | PGNX | Progenics Pharmaceuticals | - | 4.55 | 4.425 - 4.77 | 4.515 | +0.055 | 1.23% | 601,738 | | PGNY | Progyny Inc | - | 24.81 | 23.82 - 25.145 | 24.90 | +0.28 | 1.14% | 692,305 | | PGP | Pimco Global Stocksplus & Income | - | 8.70 | 8.40 - 9.00 | 8.95 | +0.45 | 5.29% | 69,670 | | PGR | Progressive Corp | - | 80.33 | 78.78 - 82.70 | 81.87 | +3.07 | 3.90% | 3,362,052 | | PGRE | Paramount Group Inc | - | 9.24 | 8.41 - 9.56 | 9.21 | +0.39 | 4.42% | 2,688,219 | | PGTI | Pgt Inc | - | 15.77 | 15.57 - 16.385 | 16.15 | +0.84 | 5.49% | 213,426 | | PGX | Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.47 | 0.00 | 0.00% | 0 | | PGZ | Principal Real Estate Income F | - | 12.08 | 11.73 - 12.50 | 12.34 | +0.61 | 5.20% | 134,106 | | PH | Parker-Hannifin Corp | - | 205.10 | 194.91 - 209.40 | 195.45 | -1.41 | 0.72% | 2,464,996 | | PHAS | Phasebio Pharmaceuticals Inc | - | 5.08 | 4.79 - 5.37 | 5.07 | +0.03 | 0.60% | 721,085 | | PHAT | Phathom Pharmaceuticals Inc | - | 44.39 | 42.11 - 47.48 | 47.09 | +3.79 | 8.75% | 127,358 | | PHB | Fundamental Hi-Yld Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.37 | 0.00 | 0.00% | 0 | | PHCF | Puhui Wealth Investment Management Company | - | 2.18 | 2.09 - 2.20 | 2.20 | 0.00 | 0.00% | 620 | | PHD | Pioneer Floating Rate Trust | - | 9.39 | 9.29 - 9.49 | 9.44 | +0.15 | 1.61% | 303,369 | | PHDG | S&P 500 Downside Hedged Invesco ETF | - | 0.00 | 0.00 - 0.00 | 30.95 | 0.00 | 0.00% | 0 | | PHG | Koninklijke Philips Electronics | - | 47.19 | 47.11 - 47.83 | 47.17 | +0.59 | 1.27% | 723,366 | | PHG.U | Biomx Ltd. Units | - | 0.00 | 0.00 - 0.00 | 6.68 | 0.00 | 0.00% | 0 | | PHG.W | Biomx Ltd. Warrants | - | 0.00 | 0.00 - 0.00 | 0.48 | 0.00 | 0.00% | 0 | | PHGE | Biomx Ltd. | - | 0.00 | 0.00 - 0.00 | 5.22 | 0.00 | 0.00% | 0 | | PHI | Philippine Long Distance Telephone | - | 24.10 | 23.80 - 24.337 | 23.81 | -0.42 | 1.73% | 63,604 | | PHIO | Phio Pharmaceuticals Corp | - | 2.48 | 2.48 - 2.678 | 2.56 | +0.09 | 3.64% | 450,650 | | PHIOW | Phio Pharmaceuticals Corp WT | - | 0.16 | 0.16 - 0.28 | 0.24 | +0.012 | 5.26% | 24,507 | | PHK | Pimco High Income Fund | - | 5.40 | 5.26 - 5.68 | 5.59 | +0.23 | 4.29% | 1,373,085 | | PHM | Pultegroup | - | 36.77 | 34.805 - 37.49 | 36.72 | +1.71 | 4.88% | 3,504,746 | | PHO | Water Resources Invesco ETF | - | 38.75 | 37.59 - 39.40 | 38.93 | +0.93 | 2.45% | 58,653 | | PHR | Phreesia Inc | - | 29.97 | 29.38 - 32.69 | 32.03 | +3.00 | 10.33% | 588,314 | | PHT | Pioneer High Income Trust | - | 7.60 | 7.53 - 7.70 | 7.64 | +0.09 | 1.19% | 182,445 | | PHUN | Phunware Inc | - | 1.23 | 1.19 - 1.30 | 1.21 | -0.03 | 2.42% | 1,246,764 | | PHUNW | Phunware Inc WT | - | 0.101 | 0.101 - 0.161 | 0.11 | -0.04 | 26.67% | 400 | | PHX | Panhandle Royalty Company | - | 4.24 | 4.03 - 4.43 | 4.27 | +0.14 | 3.39% | 133,864 | | PHYL | PGIM Active High Yield Bond ETF | - | 0.00 | 0.00 - 0.00 | 38.767 | 0.00 | 0.00% | 0 | | PHYS | Sprott Physical Gold Trust | - | 0.00 | 0.00 - 0.00 | 13.72 | 0.00 | 0.00% | 0 | | PI | Impinj Inc | - | 28.00 | 26.626 - 29.38 | 28.95 | +1.65 | 6.04% | 358,699 | | PIC | Pivotal Investment Corp II Cl A | - | 10.00 | 9.95 - 10.00 | 9.95 | 0.00 | 0.00% | 704,698 | | PIC.U | Pivotal Invt Corp II | - | 0.00 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | PIC.W | Pivotal Invt Corp II WT [Pic/W] | - | 0.00 | 0.00 - 0.00 | 0.55 | 0.00 | 0.00% | 0 | | PICB | Intl Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.20 | 0.00 | 0.00% | 0 | | PICK | Global Metals & Mining Producers Ishares MSCI Et | - | 0.00 | 0.00 - 0.00 | 25.23 | 0.00 | 0.00% | 0 | | PICO | Pico Holdings Inc | - | 8.81 | 8.36 - 9.02 | 8.82 | +0.35 | 4.13% | 84,030 | | PID | Intl Dividend Achievers Invesco ETF | - | 13.46 | 13.46 - 13.661 | 13.53 | +0.49 | 3.76% | 225,349 | | PIE | DWA Emerging Markets Momentum Invesco ETF | - | 17.81 | 17.53 - 17.93 | 17.93 | +0.35 | 1.99% | 119,231 | | PIH | 1347 Property Ins | - | 4.59 | 4.437 - 4.67 | 4.67 | +0.03 | 0.65% | 16,543 | | PIHPP | 1347 Property Insurance Holdings Inc Pfd Ser A | - | 24.625 | 24.625 - 24.625 | 24.625 | 0.00 | 0.00% | 6 | | PII | Polaris Industries Inc | - | 99.70 | 96.38 - 104.22 | 96.91 | +1.11 | 1.16% | 1,293,408 | | PILL | Direxion Daily Pharmaceutical & Medical Bull 3X | - | 0.00 | 0.00 - 0.00 | 15.62 | 0.00 | 0.00% | 0 | | PIM | Putnam Master Intermediate Income | - | 4.41 | 4.41 - 4.47 | 4.45 | +0.05 | 1.14% | 92,165 | | PIN | India Invesco ETF | - | 0.00 | 0.00 - 0.00 | 16.81 | 0.00 | 0.00% | 0 | | PINC | Premier Inc Cl A | - | 34.50 | 33.825 - 35.20 | 34.45 | +0.17 | 0.50% | 360,108 | | PINE | Alpine Income Property Trust Inc | - | 15.61 | 14.73 - 15.92 | 15.00 | +0.79 | 5.56% | 45,336 | | PING | Ping Identity Holding Corp | - | 29.11 | 28.86 - 30.60 | 29.47 | -0.08 | 0.27% | 978,599 | | PINS | Pinterest Inc | - | 21.60 | 21.11 - 22.705 | 22.13 | +0.93 | 4.39% | 11,892,313 | | PIO | Global Water Invesco ETF | - | 30.33 | 30.24 - 30.57 | 30.311 | +0.448 | 1.50% | 22,542 | | PIPR | Piper Jaffray Companies | - | 70.50 | 64.11 - 71.29 | 68.68 | +1.38 | 2.05% | 71,790 | | PIR | Pier 1 Imports | - | 3.75 | 3.51 - 3.75 | 3.56 | 0.00 | 0.00% | 0 | | PIRS | Pieris Pharma | - | 3.41 | 3.19 - 3.50 | 3.34 | +0.04 | 1.21% | 311,024 | | PIXY | Shiftpixy Inc | - | 5.40 | 5.27 - 5.56 | 5.49 | +0.10 | 1.86% | 635,535 | | PIY | Merrill Lynch Depositor | - | 6.84 | 6.55 - 6.88 | 6.88 | +0.10 | 1.47% | 3,290 | | PIZ | DWA Developed Markets Momentum Invesco ETF | - | 27.54 | 27.41 - 27.60 | 27.47 | +0.004 | 0.01% | 42,224 | | PJAN | Innovator S&P 500 Power Buffer ETF January | - | 0.00 | 0.00 - 0.00 | 28.06 | 0.00 | 0.00% | 0 | | PJH | Prudential Financial Inc | - | 25.75 | 25.65 - 25.85 | 25.70 | -0.09 | 0.35% | 27,570 | | PJP | Dynamic Pharmaceuticals Invesco ETF | - | 0.00 | 0.00 - 0.00 | 64.32 | 0.00 | 0.00% | 0 | | PJT | Pjt Partners Inc Cl A | - | 57.31 | 52.33 - 58.00 | 56.10 | +1.13 | 2.06% | 359,520 | | PJUL | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 26.749 | 0.00 | 0.00% | 0 | | PJUN | Innovator ETFS Trust | - | 0.00 | 0.00 - 0.00 | 28.17 | 0.00 | 0.00% | 0 | | PK | Park Hotels & Resorts Inc | - | 13.31 | 12.955 - 14.23 | 13.08 | +1.12 | 9.36% | 17,932,754 | | PKB | Dynamic Building & Construction Invesco ETF | - | 0.00 | 0.00 - 0.00 | 30.48 | 0.00 | 0.00% | 0 | | PKBK | Parke Bancorp Inc | - | 15.44 | 15.10 - 16.66 | 16.30 | +1.47 | 9.91% | 29,691 | | PKD | Parker Drilling Company | - | 14.84 | 13.71 - 14.938 | 14.66 | -0.34 | 2.27% | 2,032,722 | | PKE | Park Electrochemical Corp | - | 13.01 | 12.25 - 13.78 | 13.29 | +0.41 | 3.18% | 173,439 | | PKG | Packaging Corp of America | - | 111.44 | 106.58 - 112.80 | 110.56 | +1.93 | 1.78% | 766,324 | | PKI | Perkinelmer | - | 103.80 | 103.08 - 105.70 | 104.40 | +1.38 | 1.34% | 688,331 | | PKO | Pimco Income Opportunity Fund | - | 23.42 | 22.80 - 23.488 | 23.37 | +0.38 | 1.65% | 69,681 | | PKOH | Park Ohio Hld Cp | - | 16.99 | 15.162 - 18.29 | 17.26 | +1.04 | 6.41% | 94,893 | | PKW | Buyback Achievers Invesco ETF | - | 62.34 | 61.61 - 62.42 | 61.75 | +1.95 | 3.26% | 107,758 | | PKX | Posco ADR | - | 41.70 | 41.01 - 42.91 | 42.26 | +0.93 | 2.25% | 176,469 | | PLAB | Photronics Inc | - | 12.66 | 11.725 - 12.80 | 12.525 | +0.235 | 1.91% | 549,119 | | PLAG | Planet Green Holdings Corp | - | 0.00 | 0.00 - 0.00 | 2.58 | 0.00 | 0.00% | 0 | | PLAN | Anaplan Inc | - | 43.84 | 43.00 - 45.13 | 43.95 | +0.29 | 0.66% | 2,321,309 | | PLAT | Wisdomtree Modern Tech Platforms Fund | - | 0.00 | 0.00 - 0.00 | 30.90 | 0.00 | 0.00% | 0 | | PLAY | Dave & Buster's Ente | - | 23.05 | 16.19 - 23.43 | 18.89 | -0.59 | 3.03% | 33,851,645 | | PLBC | Plumas Bancorp | - | 20.40 | 19.01 - 21.80 | 20.99 | +1.01 | 5.06% | 21,390 | | PLC | Principal U.S. Large-Cap Multi-Factor Core Index | - | 26.82 | 25.991 - 26.82 | 26.688 | +2.358 | 9.69% | 133 | | PLCE | Children's Place Inc | - | 51.92 | 47.625 - 54.86 | 52.16 | +3.37 | 6.91% | 1,173,272 | | PLCY | Active Weighting Funds | - | 0.00 | 0.00 - 0.00 | 23.995 | 0.00 | 0.00% | 0 | | PLD | Prologis Inc | - | 96.18 | 95.38 - 97.42 | 95.71 | +2.36 | 2.53% | 2,926,969 | | PLG | Platinum Group Metals Ltd | - | 0.00 | 0.00 - 0.00 | 1.55 | 0.00 | 0.00% | 0 | | PLIN | China Xiangtai Food Company | - | 1.50 | 1.463 - 1.54 | 1.48 | -0.02 | 1.33% | 135,373 | | PLL | Piedmont Lithium Ltd ADR | - | 8.90 | 8.21 - 8.94 | 8.21 | -0.34 | 3.98% | 19,275 | | PLM | Polymet Mining | - | 0.00 | 0.00 - 0.00 | 0.252 | 0.00 | 0.00% | 0 | | PLMR | Palomar Holdings Inc | - | 84.86 | 80.61 - 87.135 | 82.62 | -0.19 | 0.23% | 583,330 | | PLNT | Planet Fitness | - | 78.70 | 74.24 - 80.60 | 75.15 | +1.60 | 2.18% | 2,679,553 | | PLOW | Douglas Dynamics | - | 38.95 | 36.45 - 40.448 | 39.37 | +1.93 | 5.15% | 97,067 | | PLPC | Preformed Line Prd | - | 54.65 | 52.94 - 55.277 | 53.32 | +0.20 | 0.38% | 7,894 | | PLSE | Pulse Biosciences CS | - | 8.87 | 8.50 - 9.32 | 8.61 | +0.03 | 0.35% | 142,142 | | PLT | Plantronics | - | 14.02 | 13.54 - 15.88 | 15.81 | +2.15 | 15.74% | 1,679,342 | | PLTM | Graniteshares Platinum Shares ETF | - | 0.00 | 0.00 - 0.00 | 8.342 | 0.00 | 0.00% | 0 | | PLUG | Plug Power Inc | - | 5.05 | 4.23 - 5.10 | 4.88 | -0.12 | 2.40% | 24,420,321 | | PLUS | Eplus Inc | - | 76.63 | 72.645 - 77.513 | 76.22 | +2.17 | 2.93% | 60,833 | | PLW | 1-30 Laddered Treasury Invesco ETF | - | 38.10 | 37.857 - 38.75 | 38.21 | -0.24 | 0.62% | 168,727 | | PLX | Protalix Biotherapeutics | - | 0.00 | 0.00 - 0.00 | 3.61 | 0.00 | 0.00% | 0 | | PLXP | Plx Pharma Inc | - | 4.03 | 3.50 - 4.03 | 3.715 | -0.215 | 5.47% | 27,339 | | PLXS | Plexus Cp | - | 70.00 | 65.91 - 71.41 | 70.06 | +2.57 | 3.81% | 204,449 | | PLY-A | Plymouth Industrial REIT Inc Cum Red Pfd Ser A | - | 0.00 | 0.00 - 0.00 | 25.708 | 0.00 | 0.00% | 0 | | PLYA | Playa Hotels & Resorts N.V. | - | 4.45 | 3.51 - 4.46 | 3.675 | -0.345 | 8.58% | 6,003,526 | | PLYM | Plymouth Industrial REIT Inc | - | 15.60 | 14.81 - 15.84 | 15.52 | +0.26 | 1.70% | 191,539 | | PM | Philip Morris International Inc | - | 76.50 | 75.78 - 77.18 | 75.91 | +0.72 | 0.96% | 4,328,525 | | PMAR | Innovator S&P 500 Power Buffer ETF March | - | 0.00 | 0.00 - 0.00 | 26.679 | 0.00 | 0.00% | 0 | | PMAY | Innovator S&P 500 Power Buffer ETF May | - | 0.00 | 0.00 - 0.00 | 26.64 | 0.00 | 0.00% | 0 | | PMBC | Pacific Mercantile | - | 3.77 | 3.53 - 3.97 | 3.90 | +0.20 | 5.41% | 142,215 | | PMD | Psychemedics | - | 6.00 | 5.735 - 6.02 | 5.94 | +0.12 | 2.06% | 25,643 | | PME | Pingtan Marine | - | 1.15 | 1.10 - 1.19 | 1.19 | +0.04 | 3.48% | 115,922 | | PMF | Pimco Muni | - | 13.53 | 13.35 - 13.534 | 13.35 | -0.07 | 0.52% | 23,896 | | PML | Pimco Muni II | - | 13.20 | 13.06 - 13.34 | 13.12 | -0.09 | 0.68% | 333,372 | | PMM | Putnam Managed Muni Income Trust | - | 7.38 | 7.32 - 7.49 | 7.42 | +0.08 | 1.09% | 81,669 | | PMO | Putnam Muni Opportunities Trust | - | 12.90 | 12.77 - 12.99 | 12.96 | +0.04 | 0.31% | 78,753 | | PMOM | Principal Sustainable Momentum Index ETF | - | 32.69 | 32.69 - 34.72 | 34.087 | +2.242 | 7.04% | 941 | | PMT | Pennymac Mortgage Investment Trust | - | 15.00 | 14.24 - 16.04 | 14.56 | +0.51 | 3.63% | 2,398,845 | | PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | - | 0.00 | 0.00 - 0.00 | 22.90 | 0.00 | 0.00% | 0 | | PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | - | 0.00 | 0.00 - 0.00 | 21.90 | 0.00 | 0.00% | 0 | | PMX | Pimco Muni Income Fund III | - | 11.55 | 11.50 - 11.687 | 11.51 | -0.02 | 0.17% | 52,746 | | PNBK | Patriot Natl Bncp | - | 5.80 | 5.55 - 5.92 | 5.92 | +0.09 | 1.54% | 1,232 | | PNC | PNC Bank | - | 130.99 | 126.025 - 132.58 | 128.03 | +5.31 | 4.33% | 4,423,347 | | PNC-P | PNC Financial Services Group [Pnc/Pp] | - | 0.00 | 0.00 - 0.00 | 26.33 | 0.00 | 0.00% | 0 | | PNC-Q | PNC Financial Services Group [Pnc/Pq] | - | 0.00 | 0.00 - 0.00 | 25.45 | 0.00 | 0.00% | 0 | | PNF | Pimco New York Muni | - | 11.35 | 11.27 - 11.44 | 11.27 | -0.02 | 0.18% | 10,218 | | PNFP | Pinnacle Finl Ptnrs | - | 47.56 | 41.97 - 49.00 | 47.14 | +3.18 | 7.23% | 535,926 | | PNI | Pimco New York Muni II | - | 10.38 | 10.30 - 10.46 | 10.34 | 0.00 | 0.00% | 22,948 | | PNM | PNM Resources Inc | - | 41.48 | 41.48 - 43.23 | 42.50 | +1.86 | 4.58% | 514,053 | | PNNT | Pennantpark Investme | - | 3.77 | 3.70 - 4.03 | 3.78 | +0.18 | 5.00% | 628,568 | | PNNTG | Pennantpark Investment Corp 5.50% Notes D | - | 22.92 | 22.75 - 23.77 | 23.00 | 0.00 | 0.00% | 4,087 | | PNOV | Innovator S&P 500 Power Buffer ETF November | - | 0.00 | 0.00 - 0.00 | 26.115 | 0.00 | 0.00% | 0 | | PNQI | Nasdaq Internet Invesco ETF | - | 166.08 | 164.867 - 168.00 | 167.67 | +2.62 | 1.59% | 25,697 | | PNR | Pentair Ltd | - | 42.78 | 39.835 - 43.37 | 41.86 | +0.77 | 1.87% | 865,681 | | PNRG | Primeenergy Cp | - | 81.00 | 75.00 - 89.75 | 84.51 | +10.51 | 14.20% | 5,876 | | PNTG | The Pennant Group Inc | - | 26.80 | 25.57 - 28.25 | 26.88 | +0.20 | 0.75% | 139,505 | | PNW | Pinnacle West Capital Corp | - | 79.22 | 76.785 - 81.07 | 79.38 | +1.55 | 1.99% | 622,223 | | POAI | Predictive Oncology Inc | - | 1.62 | 1.57 - 1.77 | 1.73 | +0.12 | 7.45% | 657,174 | | POCT | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 25.159 | 0.00 | 0.00% | 0 | | PODD | Insulet Corp | - | 171.84 | 168.38 - 181.07 | 179.03 | +6.05 | 3.50% | 693,798 | | POL | Polyone Corp | - | 28.84 | 26.58 - 29.76 | 28.85 | +1.23 | 4.45% | 700,050 | | POLA | Polar Power Inc | - | 1.34 | 1.31 - 1.58 | 1.48 | +0.14 | 10.45% | 303,512 | | POOL | Pool Corp | - | 262.19 | 254.75 - 269.48 | 258.84 | -3.95 | 1.50% | 429,062 | | POPE | Pope Resource Uts | - | 99.44 | 96.06 - 103.62 | 98.80 | 0.00 | 0.00% | 0 | | POR | Portland General Electric Company | - | 47.69 | 47.51 - 48.67 | 47.56 | +0.56 | 1.19% | 426,830 | | POST | Post Holdings Inc | - | 90.19 | 88.02 - 90.98 | 90.96 | +2.66 | 3.01% | 487,447 | | POTX | Global X Cannabis ETF | - | 12.26 | 11.84 - 12.32 | 11.98 | -0.06 | 0.50% | 24,930 | | POWI | Power Integratn | - | 118.43 | 114.44 - 122.33 | 119.54 | +4.06 | 3.52% | 275,405 | | POWL | Powell Inds Inc | - | 31.08 | 28.34 - 31.665 | 30.60 | +1.01 | 3.41% | 72,494 | | PPA | Aerospace & Defense Invesco ETF | - | 0.00 | 0.00 - 0.00 | 60.70 | 0.00 | 0.00% | 0 | | PPBI | Pacific Premier Bncp | - | 24.98 | 22.22 - 25.98 | 24.995 | +1.715 | 7.37% | 947,574 | | PPC | Pilgrim's Pride | - | 18.85 | 18.27 - 19.09 | 18.46 | -0.075 | 0.40% | 2,558,302 | | PPD | Ppd Inc | - | 27.91 | 27.19 - 28.93 | 27.25 | -0.71 | 2.54% | 1,020,337 | | PPDM | Portfolio Developed Markets ETF | - | 0.00 | 0.00 - 0.00 | 20.549 | 0.00 | 0.00% | 0 | | PPEM | Portfolio Emerging Markets ETF | - | 0.00 | 0.00 - 0.00 | 18.639 | 0.00 | 0.00% | 0 | | PPG | PPG Industries | - | 114.50 | 113.61 - 116.45 | 113.95 | +2.83 | 2.55% | 1,812,410 | | PPH | Pharmaceutical Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 63.36 | 0.00 | 0.00% | 0 | | PPHI | Positive Physicians Holdings Inc | - | 10.15 | 10.40 - 10.40 | 10.40 | 0.00 | 0.00% | 1 | | PPIH | Perma-Pipe International Holdings Inc | - | 5.865 | 5.55 - 6.397 | 6.29 | +0.23 | 3.80% | 21,762 | | PPL | PPL Corp | - | 30.54 | 29.94 - 30.94 | 30.04 | +0.03 | 0.10% | 5,656,587 | | PPLC | Portfolio S&P 500 ETF | - | 0.00 | 0.00 - 0.00 | 41.671 | 0.00 | 0.00% | 0 | | PPLT | Physical Platinum | - | 0.00 | 0.00 - 0.00 | 79.13 | 0.00 | 0.00% | 0 | | PPMC | Portfolio S&P Mid Cap ETF | - | 0.00 | 0.00 - 0.00 | 22.682 | 0.00 | 0.00% | 0 | | PPR | VOYA Prime Rate Trust | - | 4.13 | 4.06 - 4.18 | 4.15 | +0.05 | 1.22% | 391,451 | | PPSC | Portfolio S&P Small Cap | - | 0.00 | 0.00 - 0.00 | 29.94 | 0.00 | 0.00% | 0 | | PPSI | Pioneer Pwr Sol | - | 1.01 | 0.95 - 1.10 | 1.05 | +0.09 | 9.38% | 154,797 | | PPT | Putnam Premier Income Trust | - | 5.05 | 4.93 - 5.055 | 5.03 | +0.03 | 0.60% | 269,906 | | PPTY | Ppty U.S. Diversified Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 27.278 | 0.00 | 0.00% | 0 | | PPX | PPL Capital Funding Inc | - | 25.46 | 25.37 - 25.66 | 25.61 | +0.15 | 0.59% | 16,886 | | PQG | Pq Group Holdings Inc | - | 13.79 | 12.99 - 14.61 | 14.36 | +1.10 | 8.30% | 279,362 | | PQIN | PGIM Qma Strategic Alpha Intl Equity ETF | - | 0.00 | 0.00 - 0.00 | 49.363 | 0.00 | 0.00% | 0 | | PQLC | PGIM Qma Strategic Alpha Large-Cap Core ETF | - | 0.00 | 0.00 - 0.00 | 51.628 | 0.00 | 0.00% | 0 | | PQSG | PGIM Qma Strategic Alpha Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 47.757 | 0.00 | 0.00% | 0 | | PQSV | PGIM ETF Trust ETF PGIM Qma Strategic Alpha Smal | - | 0.00 | 0.00 - 0.00 | 40.954 | 0.00 | 0.00% | 0 | | PRA | Pro-Assurance Corp | - | 15.34 | 15.32 - 16.374 | 16.14 | +1.55 | 10.62% | 729,699 | | PRAA | Pra Group Inc | - | 38.23 | 35.42 - 39.85 | 39.19 | +2.23 | 6.03% | 347,120 | | PRAH | Pra Health | - | 111.18 | 107.65 - 113.315 | 108.25 | -0.54 | 0.50% | 546,214 | | PRCP | Perceptron Inc | - | 3.54 | 3.42 - 3.71 | 3.49 | +0.02 | 0.58% | 31,694 | | PRDO | Perdoceo Education Corp. | - | 17.47 | 16.55 - 17.77 | 16.80 | -0.36 | 2.10% | 695,777 | | PRE-F | Partnerre Ltd [Pre/Pf] | - | 0.00 | 0.00 - 0.00 | 25.60 | 0.00 | 0.00% | 0 | | PRE-G | Partnerre Ltd [Pre/Pg] | - | 0.00 | 0.00 - 0.00 | 25.72 | 0.00 | 0.00% | 0 | | PRE-H | Partnerre Ltd [Pre/Ph] | - | 0.00 | 0.00 - 0.00 | 26.278 | 0.00 | 0.00% | 0 | | PRE-I | Partnerre Ltd [Pre/Pi] | - | 0.00 | 0.00 - 0.00 | 25.297 | 0.00 | 0.00% | 0 | | PREF | Principal Spectrum Preferred Securities Active E | - | 0.00 | 0.00 - 0.00 | 96.61 | 0.00 | 0.00% | 0 | | PRF | FTSE RAFI US 1000 Invesco ETF | - | 0.00 | 0.00 - 0.00 | 113.23 | 0.00 | 0.00% | 0 | | PRFT | Perficient Inc | - | 36.46 | 35.28 - 37.815 | 36.93 | +1.48 | 4.17% | 278,370 | | PRFZ | FTSE RAFI US 1500 Small- Mid Invesco ETF | - | 119.04 | 112.92 - 121.27 | 120.08 | +5.46 | 4.76% | 124,776 | | PRGO | Perrigo Company | - | 55.87 | 54.61 - 56.82 | 55.61 | +0.38 | 0.69% | 699,467 | | PRGS | Progress Software | - | 42.08 | 40.90 - 42.62 | 42.04 | +0.50 | 1.20% | 205,526 | | PRGX | Prgx Global Inc | - | 4.20 | 3.89 - 4.25 | 4.02 | -0.07 | 1.71% | 113,070 | | PRH | Prudential Financial Inc | - | 25.92 | 25.71 - 25.99 | 25.71 | -0.14 | 0.54% | 18,131 | | PRI | Primerica Inc | - | 125.89 | 115.98 - 126.004 | 122.54 | +3.26 | 2.73% | 160,315 | | PRI-A | Priority Income Fund Inc [Prif/Pa] | - | 0.00 | 0.00 - 0.00 | 23.85 | 0.00 | 0.00% | 0 | | PRI-B | Priority Income Fund Inc [Prif/Pb] | - | 0.00 | 0.00 - 0.00 | 23.75 | 0.00 | 0.00% | 0 | | PRI-C | Priority Income Fund Inc [Prif/Pc] | - | 0.00 | 0.00 - 0.00 | 24.45 | 0.00 | 0.00% | 0 | | PRI-D | Priority Income Fund Inc [Prif/Pd] | - | 0.00 | 0.00 - 0.00 | 25.095 | 0.00 | 0.00% | 0 | | PRI-E | Priority Income Fund Inc 6.375% Prf Redeem 31/12 | - | 0.00 | 0.00 - 0.00 | 23.68 | 0.00 | 0.00% | 0 | | PRI-F | Priority Income Fund Inc 6.625% Prf Redeem 30/06 | - | 0.00 | 0.00 - 0.00 | 23.81 | 0.00 | 0.00% | 0 | | PRIM | Primoris Services Cp | - | 18.99 | 17.594 - 19.42 | 18.74 | +0.655 | 3.62% | 290,804 | | PRK | Park National Corp | - | 0.00 | 0.00 - 0.00 | 74.25 | 0.00 | 0.00% | 0 | | PRLB | Proto Labs Inc | - | 124.88 | 118.535 - 126.29 | 124.21 | +3.97 | 3.30% | 226,145 | | PRMW | Primo Water Corp. | - | 12.69 | 12.035 - 13.115 | 12.44 | -0.02 | 0.16% | 1,796,779 | | PRN | DWA Industrials Momentum Invesco ETF | - | 71.02 | 70.90 - 71.44 | 71.008 | +1.263 | 1.81% | 4,076 | | PRNB | Principia Biopharma Inc | - | 61.37 | 57.70 - 63.388 | 58.13 | -1.99 | 3.31% | 565,965 | | PRNT | 3D Printing ETF | - | 0.00 | 0.00 - 0.00 | 22.35 | 0.00 | 0.00% | 0 | | PRO | Pros Holdings | - | 43.97 | 40.32 - 45.24 | 43.11 | +1.24 | 2.96% | 467,188 | | PROF | Profound Medical Corp | - | 12.62 | 12.30 - 13.12 | 12.85 | +0.28 | 2.23% | 63,959 | | PROS | Prosight Global Inc | - | 10.00 | 8.93 - 10.50 | 10.25 | +0.56 | 5.78% | 142,073 | | PROV | Provident Financial | - | 14.09 | 13.51 - 15.00 | 15.00 | +1.39 | 10.21% | 16,494 | | PRPH | Prophase Labs Inc | - | 1.562 | 1.42 - 1.562 | 1.49 | -0.02 | 1.32% | 8,922 | | PRPL | Purple Innovation Inc | - | 15.70 | 15.02 - 15.83 | 15.51 | +0.26 | 1.70% | 611,293 | | PRPO | Precipio Inc | - | 0.95 | 0.93 - 1.01 | 1.00 | +0.05 | 5.26% | 565,294 | | PRQR | Proqr Therapeutics | - | 5.34 | 5.30 - 5.42 | 5.33 | +0.03 | 0.57% | 100,417 | | PRS | Prudential Financial Inc 5.625% Junior | - | 27.45 | 27.09 - 27.45 | 27.20 | -0.01 | 0.04% | 34,915 | | PRSC | Providence Svc Cp | - | 80.75 | 79.26 - 81.405 | 80.28 | +0.11 | 0.14% | 72,230 | | PRSP | Perspecta Inc | - | 25.40 | 23.625 - 25.43 | 24.34 | -0.35 | 1.42% | 852,098 | | PRT | Permrock Royalty Trust Trust Units | - | 3.35 | 3.00 - 3.45 | 3.274 | +0.148 | 4.73% | 64,781 | | PRTA | Prothena Corp | - | 11.12 | 10.596 - 11.325 | 10.75 | -0.15 | 1.38% | 246,712 | | PRTH | Priority Techno Holdings Inc | - | 1.61 | 1.61 - 2.25 | 2.25 | +0.62 | 38.04% | 191,422 | | PRTK | Paratek Pharma Inc | - | 4.85 | 4.734 - 5.04 | 4.91 | +0.24 | 5.14% | 1,291,425 | | PRTS | U.S. Auto Parts Netw | - | 8.75 | 7.08 - 8.88 | 7.70 | -0.60 | 7.23% | 1,262,697 | | PRTY | Party City Holdco Inc | - | 1.60 | 1.60 - 1.84 | 1.78 | +0.33 | 22.76% | 16,607,359 | | PRU | Prudential Financial Inc | - | 70.98 | 68.27 - 71.45 | 69.23 | +3.77 | 5.76% | 5,195,895 | | PRVB | Provention Bio Inc | - | 14.95 | 12.00 - 15.98 | 12.19 | -2.595 | 17.55% | 2,168,529 | | PRVL | Prevail Therapeutics Inc | - | 16.88 | 15.74 - 17.35 | 15.94 | -0.68 | 4.09% | 537,832 | | PS | Pluralsight Inc Cl A | - | 20.70 | 20.21 - 21.25 | 21.01 | +0.36 | 1.74% | 1,265,002 | | PSA | Public Storage | - | 205.99 | 203.43 - 207.66 | 206.37 | +5.73 | 2.86% | 988,366 | | PSA-B | Public Storage [Psa/Pb] | - | 0.00 | 0.00 - 0.00 | 25.80 | 0.00 | 0.00% | 0 | | PSA-C | Public Storage [Psa/Pc] | - | 0.00 | 0.00 - 0.00 | 25.88 | 0.00 | 0.00% | 0 | | PSA-D | Public Storage [Psa/Pd] | - | 0.00 | 0.00 - 0.00 | 25.47 | 0.00 | 0.00% | 0 | | PSA-E | Public Storage [Psa/Pe] | - | 0.00 | 0.00 - 0.00 | 25.41 | 0.00 | 0.00% | 0 | | PSA-F | Public Storage [Psa/Pf] | - | 0.00 | 0.00 - 0.00 | 26.18 | 0.00 | 0.00% | 0 | | PSA-G | Public Storage [Psa/Pg] | - | 0.00 | 0.00 - 0.00 | 26.42 | 0.00 | 0.00% | 0 | | PSA-H | Public Storage [Psa/Ph] | - | 0.00 | 0.00 - 0.00 | 27.83 | 0.00 | 0.00% | 0 | | PSA-I | Public Storage [Psa/Pi] | - | 0.00 | 0.00 - 0.00 | 26.12 | 0.00 | 0.00% | 0 | | PSA-J | Public Storage 4.70% Prf Perpetual USD 25 Ser J | - | 0.00 | 0.00 - 0.00 | 25.62 | 0.00 | 0.00% | 0 | | PSA-K | Public Storage 4.75% Prf Perpetual USD 25 Dp RP | - | 0.00 | 0.00 - 0.00 | 26.128 | 0.00 | 0.00% | 0 | | PSA-V | Public Storage [Psa/Pv] | - | 0.00 | 0.00 - 0.00 | 25.59 | 0.00 | 0.00% | 0 | | PSA-W | Public Storage [Psa/Pw] | - | 0.00 | 0.00 - 0.00 | 25.48 | 0.00 | 0.00% | 0 | | PSA-X | Public Storage [Psa/Px] | - | 0.00 | 0.00 - 0.00 | 25.44 | 0.00 | 0.00% | 0 | | PSB | Business Parks | - | 143.13 | 135.78 - 146.39 | 144.73 | +6.94 | 5.04% | 131,303 | | PSB-W | PS Business Pks Inc Calif [Psb/Pw] | - | 0.00 | 0.00 - 0.00 | 25.581 | 0.00 | 0.00% | 0 | | PSB-X | PS Business Pks Inc Calif [Psb/Px] | - | 0.00 | 0.00 - 0.00 | 25.59 | 0.00 | 0.00% | 0 | | PSB-Y | PS Business Pks Inc Calif [Psb/Py] | - | 0.00 | 0.00 - 0.00 | 25.71 | 0.00 | 0.00% | 0 | | PSB-Z | PS Business Parks Inc Prf Perpetual USD 25 Dp Sh | - | 0.00 | 0.00 - 0.00 | 24.67 | 0.00 | 0.00% | 0 | | PSC | Resources Prospect Ltd | - | 30.43 | 28.22 - 30.43 | 29.866 | +1.247 | 4.36% | 18,259 | | PSCC | S&P Smallcap Consumer Staples Invesco ETF | - | 0.00 | 0.00 - 0.00 | 74.28 | 0.00 | 0.00% | 0 | | PSCD | S&P Smallcap Consumer Discretionary Invesco ETF | - | 0.00 | 0.00 - 0.00 | 57.121 | 0.00 | 0.00% | 0 | | PSCE | S&P Smallcap Energy Invesco ETF | - | 3.66 | 4.13 - 4.26 | 4.25 | +0.38 | 9.82% | 26,642 | | PSCF | S&P Smallcap Financials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 41.35 | 0.00 | 0.00% | 0 | | PSCH | S&P Smallcap Health Care Invesco ETF | - | 0.00 | 0.00 - 0.00 | 121.10 | 0.00 | 0.00% | 0 | | PSCI | S&P Smallcap Industrials Invesco ETF | - | 63.73 | 63.73 - 63.73 | 63.73 | +2.206 | 3.59% | 410 | | PSCM | S&P Smallcap Materials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 40.875 | 0.00 | 0.00% | 0 | | PSCT | S&P Smallcap Information Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 88.05 | 0.00 | 0.00% | 0 | | PSCU | S&P Smallcap Utilities Invesco ETF | - | 52.29 | 50.29 - 52.69 | 52.69 | +1.67 | 3.27% | 326 | | PSEC | Prospect Capital Cp | - | 5.50 | 5.37 - 5.60 | 5.45 | +0.03 | 0.55% | 2,495,387 | | PSEP | Innovator S&P 500 Power Buffer ETF - Sep | - | 0.00 | 0.00 - 0.00 | 25.704 | 0.00 | 0.00% | 0 | | PSET | Principal Price Setters ETF | - | 40.095 | 39.15 - 40.095 | 39.98 | +0.83 | 2.12% | 202 | | PSF | Cohen & Steers Preferred Fund | - | 25.77 | 25.09 - 25.83 | 25.39 | -0.03 | 0.12% | 25,108 | | PSHG | Performance Shipping Inc. | - | 0.693 | 0.665 - 0.744 | 0.703 | +0.023 | 3.38% | 279,967 | | PSI | Dynamic Semiconductors Invesco ETF | - | 0.00 | 0.00 - 0.00 | 72.17 | 0.00 | 0.00% | 0 | | PSJ | Dynamic Software Invesco ETF | - | 0.00 | 0.00 - 0.00 | 108.415 | 0.00 | 0.00% | 0 | | PSK | Wells Fargo Preferred Stock SPDR | - | 0.00 | 0.00 - 0.00 | 42.48 | 0.00 | 0.00% | 0 | | PSL | DWA Consumer Staples Momentum Invesco ETF | - | 65.603 | 65.26 - 66.09 | 65.909 | +0.529 | 0.81% | 5,219 | | PSLV | Sprott Physical Silver Trust ETV | - | 0.00 | 0.00 - 0.00 | 6.45 | 0.00 | 0.00% | 0 | | PSM | Principal U.S. Small-Midcap Multi-Factor Core IN | - | 22.38 | 23.365 - 24.71 | 24.376 | +1.011 | 4.33% | 11 | | PSMB | Balanced Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 13.39 | 0.00 | 0.00% | 0 | | PSMC | Conservative Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 12.67 | 0.00 | 0.00% | 0 | | PSMG | Growth Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 13.806 | 0.00 | 0.00% | 0 | | PSMM | Moderately Conservative Multi-Asset Allocation | - | 0.00 | 0.00 - 0.00 | 13.295 | 0.00 | 0.00% | 0 | | PSMT | Pricesmart Inc | - | 58.75 | 56.17 - 59.28 | 59.04 | +1.80 | 3.14% | 167,522 | | PSN | Parsons Corp | - | 42.60 | 41.08 - 43.37 | 42.05 | +0.20 | 0.48% | 344,391 | | PSNL | Personalis Inc | - | 14.34 | 12.83 - 14.49 | 13.35 | -0.76 | 5.39% | 472,310 | | PSO | Pearson Plc | - | 6.77 | 6.75 - 6.89 | 6.79 | +0.30 | 4.62% | 558,760 | | PSP | Global Listed Private Equity Invesco ETF | - | 0.00 | 0.00 - 0.00 | 10.56 | 0.00 | 0.00% | 0 | | PSQ | QQQ Short Proshares | - | 0.00 | 0.00 - 0.00 | 20.15 | 0.00 | 0.00% | 0 | | PSR | Active U.S. Real Estate Invesco ETF | - | 0.00 | 0.00 - 0.00 | 83.307 | 0.00 | 0.00% | 0 | | PST | Ultrashort 7-10 Year Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 15.69 | 0.00 | 0.00% | 0 | | PSTG | Pure Storage Inc | - | 17.50 | 16.68 - 17.59 | 16.81 | -0.29 | 1.70% | 2,251,781 | | PSTI | Pluristem Therapeutc | - | 8.04 | 7.60 - 8.26 | 7.72 | -0.14 | 1.78% | 643,481 | | PSTL | Postal Realty Trust Cl A | - | 16.44 | 15.21 - 17.00 | 16.99 | +0.89 | 5.53% | 29,930 | | PSTV | Plus Therapeutics Inc | - | 1.67 | 1.67 - 1.78 | 1.73 | +0.03 | 1.76% | 64,283 | | PSTVZ | Plus Therapeutics Inc WT | - | 0.008 | 0.006 - 0.008 | 0.007 | -0.001 | 12.50% | 283,249 | | PSV | Hermitage Offshore Services Ltd | - | 0.691 | 0.691 - 1.43 | 0.909 | +0.367 | 67.71% | 6,919,378 | | PSX | Phillips 66 | - | 86.77 | 86.15 - 88.46 | 87.40 | +4.27 | 5.14% | 3,142,081 | | PSXP | Phillips 66 Partners LP | - | 47.99 | 45.74 - 48.51 | 46.72 | +0.19 | 0.41% | 386,159 | | PT | Pintec Technology Holdings Ltd ADR | - | 0.844 | 0.84 - 0.89 | 0.86 | 0.00 | 0.00% | 162,389 | | PTAC | Proptech Acquisition Corporation Cl A | - | 9.86 | 9.85 - 9.88 | 9.88 | +0.03 | 0.30% | 3,025 | | PTACU | Proptech Acquisition Corp | - | 10.14 | 10.07 - 10.07 | 10.07 | 0.00 | 0.00% | 50 | | PTACW | Proptech Acquisition Corporation WT | - | 0.65 | 0.65 - 0.65 | 0.65 | 0.00 | 0.00% | 100 | | PTBD | Pacer Trendpilot US Bond ETF | - | 0.00 | 0.00 - 0.00 | 25.71 | 0.00 | 0.00% | 0 | | PTC | Ptc Inc | - | 81.80 | 79.67 - 84.485 | 83.74 | +3.48 | 4.34% | 640,332 | | PTCT | Ptc Therapeutics | - | 48.39 | 46.90 - 50.55 | 50.48 | +2.64 | 5.52% | 804,215 | | PTE | Polarityte Inc | - | 1.15 | 1.08 - 1.19 | 1.15 | +0.04 | 3.60% | 984,760 | | PTEN | Patterson-Uti Energy | - | 5.47 | 4.31 - 6.14 | 5.79 | +0.62 | 11.99% | 11,787,278 | | PTEU | Pacer Trendpilot European Index ETF | - | 0.00 | 0.00 - 0.00 | 23.73 | 0.00 | 0.00% | 0 | | PTF | DWA Technology Momentum Invesco ETF | - | 89.48 | 88.062 - 92.315 | 89.84 | +0.194 | 0.22% | 41,938 | | PTGX | Protagonist Therapeutics Inc | - | 16.23 | 15.76 - 17.06 | 16.05 | -0.17 | 1.05% | 473,169 | | PTH | DWA Healthcare Momentum Invesco ETF | - | 111.86 | 109.10 - 112.808 | 110.65 | +0.73 | 0.66% | 65,852 | | PTI | Proteostasis Ther | - | 1.53 | 1.36 - 1.57 | 1.51 | +0.07 | 4.86% | 1,462,013 | | PTIN | Pacer Trendpilot International ETF | - | 0.00 | 0.00 - 0.00 | 23.435 | 0.00 | 0.00% | 0 | | PTLA | Portola Pharma | - | 17.94 | 17.90 - 17.95 | 17.91 | -0.01 | 0.06% | 1,421,089 | | PTLC | Pacer Trendpilot 750 ETF | - | 0.00 | 0.00 - 0.00 | 27.29 | 0.00 | 0.00% | 0 | | PTMC | Pacer Trendpilot 450 ETF | - | 0.00 | 0.00 - 0.00 | 28.32 | 0.00 | 0.00% | 0 | | PTMN | Portman Ridge Finance Corp | - | 1.30 | 1.27 - 1.34 | 1.30 | +0.01 | 0.78% | 178,483 | | PTN | Palatin Technologies | - | 0.00 | 0.00 - 0.00 | 0.587 | 0.00 | 0.00% | 0 | | PTNQ | Pacer Trendpilot 100 ETF | - | 0.00 | 0.00 - 0.00 | 40.63 | 0.00 | 0.00% | 0 | | PTNR | Partner Comm Co. Ltd | - | 3.81 | 3.70 - 3.90 | 3.90 | +0.18 | 4.84% | 7,160 | | PTON | Peloton Interactive Inc | - | 45.12 | 44.41 - 49.19 | 45.90 | -1.98 | 4.14% | 8,217,032 | | PTR | Petrochina Company Ltd | - | 36.56 | 35.11 - 37.25 | 37.03 | +1.59 | 4.49% | 202,929 | | PTSI | P A M Transport Sv | - | 36.30 | 33.51 - 36.30 | 33.65 | -0.03 | 0.09% | 5,169 | | PTVCA | Protective Insurance Corp Cl A | - | 18.00 | 17.99 - 18.92 | 18.555 | -0.365 | 1.93% | 45 | | PTVCB | Protective Insurance Corp Cl B | - | 15.28 | 14.40 - 15.80 | 15.34 | +0.67 | 4.57% | 18,857 | | PTY | Pimco Corporate Opportunity Fund | - | 15.91 | 15.56 - 16.06 | 15.91 | +0.24 | 1.53% | 579,478 | | PUB | Peoples Utah | - | 24.86 | 21.07 - 25.14 | 24.01 | +0.95 | 4.12% | 78,400 | | PUI | DWA Utilities Momentum Invesco ETF | - | 31.96 | 31.15 - 32.47 | 32.116 | +0.64 | 2.03% | 10,672 | | PUK | Prudential Public Ltd Company | - | 32.00 | 31.69 - 32.328 | 32.07 | +2.44 | 8.23% | 583,550 | | PUK-A | Prudential [Puk/Pa] | - | 0.00 | 0.00 - 0.00 | 27.27 | 0.00 | 0.00% | 0 | | PULM | Pulmatrix Inc | - | 1.59 | 1.58 - 1.73 | 1.71 | +0.09 | 5.56% | 803,337 | | PULS | PGIM Ultra Short Bond ETF | - | 0.00 | 0.00 - 0.00 | 49.65 | 0.00 | 0.00% | 0 | | PUMP | Propetro Holding Corp | - | 6.16 | 5.90 - 6.58 | 6.36 | +0.70 | 12.37% | 3,272,325 | | PUTW | Wisdomtree CBOE S&P 500 Putwrite Strategy Fund | - | 0.00 | 0.00 - 0.00 | 24.74 | 0.00 | 0.00% | 0 | | PUYI | Puyi Inc ADR | - | 6.35 | 6.15 - 6.38 | 6.38 | +0.03 | 0.47% | 2,364 | | PVAC | Penn VA Corp | - | 16.96 | 11.32 - 17.39 | 16.99 | +2.36 | 16.13% | 2,906,074 | | PVAL | Principal Contrarian Value Index ETF | - | 25.24 | 24.03 - 25.22 | 25.045 | +0.819 | 3.38% | 382 | | PVBC | Provident Bancorp CS | - | 9.15 | 8.67 - 9.455 | 9.41 | +0.53 | 5.97% | 38,667 | | PVG | Pretium Res Inc | - | 8.27 | 8.07 - 8.38 | 8.38 | -0.22 | 2.56% | 1,693,093 | | PVH | Phillips-Van Heusen Corp | - | 62.84 | 52.57 - 64.44 | 62.75 | +5.62 | 9.84% | 2,049,211 | | PVI | Vrdo Tax-Free Weekly Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.925 | 0.00 | 0.00% | 0 | | PVL | Permianville Royalty Trust | - | 1.44 | 1.42 - 1.48 | 1.46 | +0.03 | 2.10% | 104,250 | | PW | Power REIT (Md) | - | 0.00 | 0.00 - 0.00 | 25.76 | 0.00 | 0.00% | 0 | | PW-A | Power REIT 7.75% Series A Cumul | - | 0.00 | 0.00 - 0.00 | 27.10 | 0.00 | 0.00% | 0 | | PWB | Dynamic Large Cap Growth Invesco ETF | - | 0.00 | 0.00 - 0.00 | 52.73 | 0.00 | 0.00% | 0 | | PWC | Dynamic Market Invesco ETF | - | 0.00 | 0.00 - 0.00 | 87.98 | 0.00 | 0.00% | 0 | | PWFL | Powerfleet Inc | - | 5.38 | 5.28 - 5.439 | 5.35 | +0.06 | 1.13% | 359,902 | | PWOD | Penns Woods Bancorp | - | 26.00 | 24.00 - 28.42 | 27.75 | +2.55 | 10.12% | 14,012 | | PWR | Quanta Services | - | 41.99 | 41.99 - 42.99 | 42.39 | +1.37 | 3.34% | 1,780,579 | | PWS | Pacer Trendpilot | - | 0.00 | 0.00 - 0.00 | 22.639 | 0.00 | 0.00% | 0 | | PWV | Dynamic Large Cap Value Invesco ETF | - | 0.00 | 0.00 - 0.00 | 35.62 | 0.00 | 0.00% | 0 | | PWZ | California Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.32 | 0.00 | 0.00% | 0 | | PXD | Pioneer Natural Resources Company | - | 109.92 | 106.80 - 111.47 | 110.89 | +7.34 | 7.09% | 2,801,195 | | PXE | Dynamic Energy Exploration & Production Invesco | - | 0.00 | 0.00 - 0.00 | 10.52 | 0.00 | 0.00% | 0 | | PXF | FTSE RAFI Dev Markets Ex-U.S. Invesco ETF | - | 0.00 | 0.00 - 0.00 | 35.83 | 0.00 | 0.00% | 0 | | PXH | FTSE RAFI Emrg Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 17.75 | 0.00 | 0.00% | 0 | | PXI | DWA Energy Momentum Invesco ETF | - | 17.52 | 16.28 - 18.23 | 18.157 | +1.557 | 9.38% | 42,110 | | PXJ | Dynamic Oil & Gas Services Invesco ETF | - | 0.00 | 0.00 - 0.00 | 2.75 | 0.00 | 0.00% | 0 | | PXLW | Pixelworks Inc | - | 3.80 | 3.78 - 3.95 | 3.83 | +0.07 | 1.86% | 277,015 | | PXQ | Dynamic Networking Invesco ETF | - | 0.00 | 0.00 - 0.00 | 64.292 | 0.00 | 0.00% | 0 | | PXS | Pyxis Tankers | - | 0.92 | 0.88 - 0.969 | 0.93 | +0.01 | 1.09% | 276,598 | | PY | Principal Shareholders Yield ETF | - | 30.80 | 28.00 - 30.80 | 30.454 | +1.493 | 5.16% | 373 | | PYN | Pimco New York Muni Income Fund III | - | 9.04 | 8.89 - 9.14 | 8.90 | 0.00 | 0.00% | 1,515 | | PYPE | Etracs Core Midstream Index ETN | - | 0.00 | 0.00 - 0.00 | 15.228 | 0.00 | 0.00% | 0 | | PYPL | Paypal Holdings | - | 152.98 | 150.00 - 159.48 | 156.00 | +1.40 | 0.91% | 8,379,662 | | PYS | Pplus Trust | - | 15.76 | 14.32 - 15.80 | 15.04 | +0.04 | 0.27% | 2,372 | | PYT | Pplus Trust | - | 22.49 | 21.02 - 22.50 | 21.11 | +0.06 | 0.29% | 1,302 | | PYX | Pyxus International Inc | - | 3.28 | 3.02 - 4.33 | 3.60 | +0.44 | 13.92% | 1,984,387 | | PYZ | DWA Basic Materials Momentum Invesco ETF | - | 55.653 | 53.02 - 55.97 | 55.385 | +1.477 | 2.74% | 3,575 | | PZA | National Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.37 | 0.00 | 0.00% | 0 | | PZC | Pimco California Muni Income Fund III | - | 9.93 | 9.85 - 9.95 | 9.92 | -0.02 | 0.20% | 36,317 | | PZD | Cleantech Invesco ETF | - | 0.00 | 0.00 - 0.00 | 49.89 | 0.00 | 0.00% | 0 | | PZG | Paramount Gold and Silver | - | 0.00 | 0.00 - 0.00 | 1.17 | 0.00 | 0.00% | 0 | | PZN | Pzena Investment Management Inc | - | 5.52 | 5.14 - 5.75 | 5.43 | +0.18 | 3.43% | 93,884 | | PZT | New York Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.29 | 0.00 | 0.00% | 0 | | PZZA | Papa John's Intl | - | 80.79 | 77.00 - 81.78 | 79.06 | -1.32 | 1.64% | 1,157,856 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TOPS | 0.225 | +0.073 | | AAL | 18.59 | +1.87 | | SHIP | 0.169 | +0.032 | | HTZ | 2.57 | +1.07 | | LK | 5.51 | +1.46 | | OAS | 1.26 | +0.703 | | F | 7.34 | +0.77 | | XSPA | 2.37 | +0.47 | | GE | 7.88 | +0.14 | | UAL | 42.405 | +3.305 | | Top 10 Gainers | | Name | Last | Change | | NVR | 3,491.07 | +94.69 | | BKNG | 1,812.64 | +70.00 | | MKL | 1,021.42 | +40.01 | | TPL | 664.80 | +39.79 | | CACC | 483.26 | +35.29 | | WTM | 918.32 | +28.95 | | ISRG | 592.76 | +28.51 | | ALGN | 288.21 | +28.14 | | MELI | 866.93 | +26.94 | | FCNCA | 433.70 | +26.81 | | Top 10 Losers | | Name | Last | Change | | WAAS | 0.00 | -27.05 | | CABO | 1,741.83 | -22.06 | | MDB | 197.98 | -22.06 | | TVIX | 108.50 | -13.22 | | TYL | 358.43 | -13.15 | | UGLD | 170.06 | -11.45 | | BIO | 452.52 | -11.33 | | MTN | 196.75 | -10.22 | | CISN | 0.00 | -9.99 | | CHTR | 530.72 | -9.31 | |
3156 
