List Stock Names starting with: Number of Stock(s): 1040 Click here to modify the Visible Columns. Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | PAA | Plains All American Pipeline LP | - | 8.82 | 8.56 - 9.278 | 8.60 | -0.22 | 2.49% | 6,393,800 | PAAS | Pan Amer Silver Corp | - | 29.33 | 27.95 - 30.29 | 28.12 | -1.21 | 4.13% | 3,445,400 | PAC | Grupo Aeroportuario Del Pacifico | - | 105.89 | 99.68 - 109.30 | 102.74 | -3.15 | 2.97% | 53,000 | PAC.U | Tpg Pace Tech Opportunities Corp [Pace.U] | - | 11.74 | 11.24 - 13.00 | 11.27 | -0.47 | 4.00% | 167,700 | PAC.W | Tpg Pace Tech Opportunities Corp WT [Pace/W] | - | 2.30 | 2.10 - 2.97 | 2.21 | -0.09 | 3.91% | 108,900 | PACB | Pacific Biosciences | - | 30.91 | 28.75 - 36.10 | 31.06 | +0.15 | 0.49% | 5,651,600 | PACE | Tpg Pace Tech Opportunities Corp Cl A | - | 11.29 | 10.75 - 12.35 | 10.92 | -0.37 | 3.28% | 612,200 | PACK | Ranpak Holdings Corp | - | 17.60 | 16.56 - 19.22 | 17.48 | -0.12 | 0.68% | 433,000 | PACW | Pacwest Bancorp | - | 30.18 | 29.12 - 30.76 | 29.18 | -1.00 | 3.31% | 1,185,900 | PACXU | Pioneer Merger Corp | - | 10.60 | 10.30 - 10.82 | 10.46 | -0.14 | 1.32% | 432,200 | PAE | Pae Inc Cl A | - | 9.26 | 8.80 - 9.75 | 8.82 | -0.44 | 4.75% | 388,500 | PAEWW | Pae Inc WT | - | 2.30 | 2.30 - 2.42 | 2.40 | +0.10 | 4.35% | 27,700 | PAG | Penske Automotive Group | - | 64.34 | 59.445 - 65.47 | 60.57 | -3.77 | 5.86% | 403,700 | PAGP | Plains Gp Holdings LP | - | 9.145 | 8.86 - 9.682 | 8.88 | -0.265 | 2.90% | 2,572,900 | PAGS | Pagseguro Digital Ltd Cl A | - | 51.17 | 46.76 - 51.17 | 46.97 | -4.20 | 8.21% | 3,359,300 | PAHC | Phibro Anl Htlh A | - | 21.44 | 20.60 - 21.72 | 20.97 | -0.47 | 2.19% | 131,700 | PAI | Pacific American Income Shares | - | 15.60 | 15.55 - 15.67 | 15.57 | -0.03 | 0.19% | 5,100 | PAIC | Petra Acquisition Inc | - | 10.07 | 10.07 - 10.24 | 10.13 | +0.06 | 0.60% | 5,900 | PAICU | Petra Acquisition Inc Units | - | 10.95 | 10.95 - 12.04 | 10.95 | 0.00 | 0.00% | 1,500 | PAICW | Petra Acquisition Inc WT | - | 1.05 | 0.92 - 1.168 | 0.93 | -0.12 | 11.43% | 46,600 | PAK | Global X MSCI Pakistan ETF | - | 30.08 | 29.88 - 30.09 | 29.98 | -0.10 | 0.33% | 5,300 | PALC | Pacer Large Cap Multi-Factor Alternator ETF | - | 31.06 | 30.637 - 31.089 | 30.637 | -0.423 | 1.36% | 4,400 | PALL | Physical Palladium ETF | - | 215.94 | 215.23 - 218.16 | 215.27 | -0.67 | 0.31% | 53,000 | PAM | Pampa Energia S.A. | - | 13.04 | 12.52 - 13.49 | 13.20 | +0.16 | 1.23% | 138,900 | PAMC | Pacer Lunt Midcap Multi-Factor Alternator ETF | - | 33.797 | 33.20 - 33.86 | 33.251 | -0.546 | 1.62% | 9,300 | PAN.U | Panacea Acquisition Corp [Pana.U] | - | 11.43 | 11.40 - 11.50 | 11.40 | -0.03 | 0.26% | 16,000 | PAN.W | Panacea Acquisition Corp WT [Pana.Ws] | - | 2.50 | 2.50 - 2.981 | 2.88 | +0.38 | 15.20% | 19,400 | PANA | Panacea Acquisition Corp Cl A | - | 10.80 | 10.09 - 10.86 | 10.31 | -0.49 | 4.54% | 399,900 | PAND | Pandion Therapeutics Inc | - | 17.83 | 17.50 - 18.26 | 17.51 | -0.32 | 1.79% | 69,200 | PANL | Pangaea Logistics So | - | 2.78 | 2.66 - 2.86 | 2.71 | -0.07 | 2.52% | 27,800 | PANW | Palo Alto Networks Inc | - | 347.01 | 334.565 - 367.25 | 335.17 | -11.84 | 3.41% | 2,214,500 | PAPR | Innovator S&P 500 Power Buffer ETF Apr | - | 27.348 | 27.30 - 27.36 | 27.305 | -0.043 | 0.16% | 61,100 | PAQCU | Provident Acquisition Corp Units | - | 11.00 | 11.00 - 11.20 | 11.10 | +0.10 | 0.91% | 134,200 | PAR | Par Technology Corp | - | 66.62 | 64.17 - 68.57 | 64.42 | -2.20 | 3.30% | 238,600 | PARR | Par Petroleum Corp | - | 13.00 | 12.728 - 14.53 | 13.69 | +0.69 | 5.31% | 275,600 | PASG | Passage Bio Inc | - | 20.99 | 19.35 - 22.09 | 19.64 | -1.35 | 6.43% | 781,000 | PATI | Patriot TR HD | - | 8.97 | 8.80 - 9.06 | 8.90 | -0.07 | 0.78% | 11,000 | PATK | Patrick Inds Inc | - | 68.71 | 66.74 - 73.25 | 68.02 | -0.69 | 1.00% | 218,200 | PAUG | Innovator S&P 500 Power Buffer ETF Aug | - | 28.29 | 28.08 - 28.29 | 28.09 | -0.20 | 0.71% | 3,200 | PAVE | G-X US Infr Development ETF | - | 21.34 | 20.731 - 21.40 | 21.04 | -0.30 | 1.41% | 1,152,900 | PAVM | Pavmed Inc | - | 2.16 | 2.02 - 2.36 | 2.04 | -0.12 | 5.56% | 3,096,600 | PAVMW | Pavmed Inc WT | - | 0.465 | 0.459 - 0.50 | 0.50 | +0.035 | 7.53% | 900 | PAVMZ | Pavmed Inc Series Z WT | - | 1.10 | 1.04 - 1.16 | 1.078 | -0.022 | 2.00% | 24,900 | PAWZ | Proshares Pet Care ETF | - | 73.97 | 72.75 - 75.08 | 73.95 | -0.02 | 0.03% | 97,600 | PAX | Patria Investments Limited Cl A | - | 18.55 | 17.50 - 19.75 | 17.94 | -0.61 | 3.29% | 2,206,000 | PAYA | Paya Holdings Inc | - | 13.09 | 12.11 - 13.445 | 12.17 | -0.92 | 7.03% | 701,100 | PAYAW | Paya Holdings Inc WT | - | 3.55 | 3.31 - 3.88 | 3.44 | -0.11 | 3.10% | 38,500 | PAYC | Paycom Software Inc | - | 383.62 | 374.34 - 410.435 | 376.46 | -7.16 | 1.87% | 632,500 | PAYS | Paysign Inc | - | 4.88 | 4.72 - 5.04 | 4.75 | -0.13 | 2.66% | 291,600 | PAYX | Paychex Inc | - | 86.21 | 85.30 - 88.17 | 87.28 | +1.07 | 1.24% | 3,793,300 | PB | Prosperity Bancshares | - | 67.87 | 67.52 - 70.85 | 68.31 | +0.44 | 0.65% | 630,100 | PBA | Pembina Pipeline Cor | - | 26.89 | 26.30 - 27.13 | 26.37 | -0.52 | 1.93% | 1,150,300 | PBB | Prospect Capital Corp | - | 25.23 | 25.22 - 25.25 | 25.23 | 0.00 | 0.00% | 40,200 | PBC | Prospect Capital Corp 6.875% Notes Due 20 | - | 26.06 | 25.985 - 26.20 | 26.20 | +0.14 | 0.54% | 10,600 | PBCT | People's United Finl | - | 14.19 | 14.10 - 14.60 | 14.12 | -0.07 | 0.49% | 7,030,300 | PBCTP | Peoples Utd Finl Inc | - | 28.135 | 27.81 - 28.54 | 28.34 | +0.205 | 0.73% | 21,500 | PBD | Global Clean Energy Invesco ETF | - | 38.27 | 37.40 - 38.715 | 37.71 | -0.56 | 1.46% | 460,000 | PBDM | Purebetasm FTSE Developed Ex-North America ETF | - | 27.77 | 27.487 - 27.80 | 27.487 | -0.283 | 1.02% | 5,200 | PBE | Dynamic Biotechnology & Genome Invesco ETF | - | 74.14 | 72.43 - 75.59 | 73.834 | -0.306 | 0.41% | 7,400 | PBEE | Purebetasm FTSE Emerging Markets Invesco ETF | - | 30.29 | 30.037 - 30.29 | 30.037 | -0.253 | 0.84% | 1,400 | PBF | PBF Energy Inc | - | 8.11 | 8.07 - 13.64 | 11.03 | +2.92 | 36.00% | 27,001,700 | PBFS | Pioneer Bancorp Inc | - | 10.42 | 10.31 - 10.75 | 10.52 | +0.10 | 0.96% | 25,200 | PBFX | PBF Logistics LP | - | 9.86 | 9.65 - 10.19 | 9.89 | +0.03 | 0.30% | 187,400 | PBH | Prestige Brand Holdings | - | 42.10 | 41.43 - 43.49 | 41.97 | -0.13 | 0.31% | 1,627,200 | PBHC | Pathfinder Bcp MD | - | 12.90 | 11.72 - 12.91 | 12.061 | -0.839 | 6.50% | 3,500 | PBI | Pitney Bowes Inc | - | 14.24 | 9.72 - 15.50 | 10.81 | -3.43 | 24.09% | 31,579,300 | PBI-B | Pitney Bowes Inc [Pbi/Pb] | - | 23.19 | 22.10 - 23.23 | 22.18 | -1.01 | 4.36% | 129,100 | PBIP | Prudential Bancorp | - | 12.35 | 11.83 - 12.73 | 11.99 | -0.36 | 2.91% | 15,700 | PBJ | Dynamic Food & Beverage Invesco ETF | - | 38.53 | 38.53 - 39.796 | 39.03 | +0.50 | 1.30% | 15,000 | PBLA | Panbela Therapeutics Inc | - | 4.097 | 4.00 - 4.93 | 4.93 | +0.833 | 20.33% | 207,200 | PBND | Purebetasm US Aggregate Bond Invesco ETF | - | 26.492 | 26.48 - 26.52 | 26.495 | +0.003 | 0.01% | 5,800 | PBP | S&P 500 Buywrite Invesco ETF | - | 20.75 | 20.519 - 20.781 | 20.52 | -0.23 | 1.11% | 22,000 | PBPB | Potbelly Corp | - | 4.78 | 4.70 - 5.00 | 4.82 | +0.04 | 0.84% | 141,200 | PBR | Petroleo Brasileiro S.A. Petrobras | - | 10.28 | 10.03 - 10.68 | 10.34 | +0.06 | 0.58% | 31,334,200 | PBR.A | Petroleo Brasileiro Sa Petrobr ADR | - | 10.07 | 9.82 - 10.48 | 10.09 | +0.02 | 0.20% | 8,397,400 | PBS | Dynamic Media Invesco ETF | - | 49.58 | 48.18 - 49.928 | 48.30 | -1.28 | 2.58% | 26,700 | PBSM | Purebetasm MSCI USA Small Cap Invesco ETF | - | 35.69 | 35.20 - 35.905 | 35.264 | -0.426 | 1.19% | 16,000 | PBT | Permian Basin Royalty Trust | - | 3.591 | 3.30 - 3.70 | 3.40 | -0.191 | 5.32% | 100,000 | PBTP | Purebetasm 0-5 Yr US TIPS Invesco ETF | - | 26.021 | 26.021 - 26.05 | 26.035 | +0.014 | 0.05% | 10,200 | PBTS | Powerbridge Technologies CO Ltd | - | 2.80 | 2.77 - 3.08 | 2.94 | +0.14 | 5.00% | 122,800 | PBUS | Purebetasm MSCI USA Invesco ETF | - | 39.30 | 38.19 - 39.30 | 38.274 | -1.026 | 2.61% | 12,400 | PBW | Wilderhill Clean Energy Invesco ETF | - | 125.77 | 122.94 - 129.99 | 124.87 | -0.90 | 0.72% | 977,000 | PBY | Prospect Capital Corp 6.25% Notes Due 202 | - | 25.70 | 25.62 - 25.76 | 25.63 | -0.07 | 0.27% | 800 | PBYI | Puma Biotechnology | - | 11.86 | 11.61 - 13.39 | 12.02 | +0.16 | 1.35% | 884,400 | PCAR | Paccar Inc | - | 96.90 | 94.10 - 98.53 | 96.40 | -0.50 | 0.52% | 3,189,600 | PCB | Pacific City Finl Cp | - | 12.25 | 11.86 - 12.54 | 12.22 | -0.03 | 0.24% | 62,000 | PCEF | CEF Income Composite Invesco ETF | - | 22.34 | 22.19 - 22.39 | 22.28 | -0.06 | 0.27% | 191,400 | PCF | Putnam High Income Bond Fund | - | 8.57 | 8.51 - 8.68 | 8.56 | -0.01 | 0.12% | 62,900 | PCG | Pacific Gas & Electric Company | - | 10.89 | 10.625 - 10.99 | 10.79 | -0.10 | 0.92% | 21,058,800 | PCG-A | Pacific Gas El 6.00 | - | 29.86 | 29.58 - 29.86 | 29.58 | -0.28 | 0.94% | 5,000 | PCG-B | Pacific Gas El 5.50 | - | 27.47 | 27.21 - 27.47 | 27.252 | -0.218 | 0.79% | 1,200 | PCG-C | Pacific Gas El 5.00 | - | 24.87 | 24.85 - 25.03 | 25.03 | +0.16 | 0.64% | 400 | PCG-D | Pacific Gas El 5.00 | - | 25.17 | 25.17 - 25.506 | 25.506 | +0.336 | 1.33% | 200 | PCG-E | Pacific Gas El 5.00 | - | 25.06 | 0.00 - 0.00 | 25.06 | 0.00 | 0.00% | 0 | PCG-G | Pacific Gas El 4.80 | - | 24.26 | 0.00 - 0.00 | 24.26 | 0.00 | 0.00% | 0 | PCG-H | Pacific Gas El 4.50 | - | 24.25 | 0.00 - 0.00 | 24.25 | 0.00 | 0.00% | 0 | PCG-I | Pacific Gas El 4.36 | - | 23.74 | 0.00 - 0.00 | 23.74 | 0.00 | 0.00% | 0 | PCGU | PG&E Corp | - | 110.03 | 107.75 - 113.84 | 108.46 | -1.57 | 1.43% | 530,700 | PCH | Potlatch Cp | - | 49.61 | 47.82 - 52.76 | 47.95 | -1.66 | 3.35% | 426,000 | PCI | Pimco Dynamic Credit Income Fun | - | 21.15 | 20.95 - 21.29 | 21.05 | -0.10 | 0.47% | 483,100 | PCK | Pimco California Muni II | - | 9.07 | 9.03 - 9.10 | 9.03 | -0.04 | 0.44% | 74,100 | PCM | Pimco Commercial Mortgage Securities | - | 11.21 | 11.01 - 11.259 | 11.12 | -0.09 | 0.80% | 28,600 | PCN | Pimco Corporate | - | 17.25 | 17.10 - 17.40 | 17.18 | -0.07 | 0.41% | 61,100 | PCOM | Points Intl Ltd | - | 13.58 | 13.20 - 13.71 | 13.71 | +0.13 | 0.96% | 43,000 | PCP.S | Periphas Capital Partnering Corp [Pcpc.U] | - | 25.27 | 25.05 - 25.834 | 25.75 | +0.48 | 1.90% | 97,800 | PCP.U | CC Neuberger Principal Holdings [Pcpl.U] | - | 11.11 | 11.00 - 11.36 | 11.05 | -0.06 | 0.54% | 43,000 | PCP.V | Periphas Capital Partnering Corp [Pcpc.U] | - | 26.25 | 0.00 - 0.00 | 26.25 | 0.00 | 0.00% | 0 | PCP.W | CC Neuberger Principal Holdings [Pcpl/W] | - | 2.16 | 1.91 - 2.37 | 2.05 | -0.11 | 5.09% | 404,000 | PCPL | CC Neuberger Principal Holdings I Cl A | - | 10.50 | 10.25 - 10.70 | 10.50 | 0.00 | 0.00% | 4,231,000 | PCQ | Pimco California Muni | - | 17.89 | 17.73 - 18.074 | 17.73 | -0.16 | 0.89% | 16,100 | PCRX | Pacira Pharm Inc | - | 67.45 | 66.35 - 71.17 | 68.88 | +1.43 | 2.12% | 656,900 | PCSA | Processa Pharmaceuticals Inc | - | 6.30 | 5.86 - 6.61 | 6.18 | -0.12 | 1.90% | 35,900 | PCSB | Pcsb Financial Corp | - | 14.70 | 14.26 - 15.50 | 14.40 | -0.30 | 2.04% | 76,300 | PCTI | Pc-Tel Inc | - | 7.80 | 7.40 - 8.446 | 7.40 | -0.40 | 5.13% | 425,300 | PCTY | Paylocity Hld Corp | - | 189.00 | 180.40 - 189.27 | 186.12 | -2.88 | 1.52% | 451,200 | PCVX | Vaxcyte Inc | - | 24.63 | 23.70 - 25.80 | 24.56 | -0.07 | 0.28% | 269,800 | PCY | Emerging Markets Sovereign Debt Invesco ETF | - | 28.27 | 28.202 - 28.305 | 28.24 | -0.03 | 0.11% | 1,227,100 | PCYG | Park City Group | - | 6.27 | 6.02 - 6.345 | 6.07 | -0.20 | 3.19% | 75,600 | PCYO | Pure Cycle Corp | - | 11.21 | 11.00 - 11.68 | 11.12 | -0.09 | 0.80% | 90,700 | PD | Pagerduty Inc | - | 47.00 | 45.20 - 50.72 | 48.33 | +1.33 | 2.83% | 1,886,800 | PDA.U | Peridot Acquisition Corp Cl A [Pdac.U] | - | 13.86 | 12.51 - 13.86 | 12.71 | -1.15 | 8.30% | 138,300 | PDA.W | Peridot Acquisition Corp WT [Pdac/W] | - | 3.20 | 2.78 - 3.23 | 2.90 | -0.30 | 9.37% | 562,100 | PDAC | Peridot Acquisition Corp Cl A | - | 11.99 | 11.26 - 12.00 | 11.44 | -0.55 | 4.59% | 1,233,800 | PDBC | Optimum Yield Diversified Commodity Strategy | - | 15.84 | 15.71 - 15.92 | 15.79 | -0.05 | 0.32% | 1,408,800 | PDCE | Pdc Energy Inc | - | 22.31 | 22.25 - 25.60 | 22.80 | +0.49 | 2.20% | 1,135,300 | PDCO | Patterson Companies | - | 32.95 | 32.71 - 36.88 | 34.30 | +1.35 | 4.10% | 3,169,500 | PDD | Pinduoduo Inc ADR | - | 169.96 | 165.88 - 182.07 | 166.30 | -3.66 | 2.15% | 5,231,700 | PDEC | Innovator S&P 500 Power Buffer ETF Dec | - | 28.94 | 28.69 - 29.03 | 28.712 | -0.228 | 0.79% | 80,400 | PDEV | Principal International Multi-Factor Core Index | - | 29.12 | 28.611 - 29.283 | 28.611 | 0.00 | 0.00% | 0 | PDEX | Pro-Dex Inc | - | 33.065 | 30.044 - 34.16 | 32.37 | -0.695 | 2.10% | 18,900 | PDFS | Pdf Solutions Inc | - | 21.13 | 20.35 - 21.36 | 20.46 | -0.67 | 3.17% | 199,800 | PDI | Pimco Dynamic Income Fund | - | 26.18 | 26.00 - 26.25 | 26.07 | -0.11 | 0.42% | 455,300 | PDLB | Pdl Community Bancorp | - | 9.41 | 9.39 - 9.514 | 9.45 | +0.04 | 0.43% | 21,300 | PDLI | Pdl Biopharma Inc | - | 2.73 | 2.39 - 2.78 | 2.47 | -0.23 | 8.52% | 30,270,721 | PDM | Piedmont Office Realty Trust | - | 15.98 | 15.59 - 16.50 | 15.65 | -0.33 | 2.07% | 698,500 | PDN | FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco | - | 35.12 | 34.829 - 35.185 | 34.89 | -0.23 | 0.65% | 23,200 | PDP | DWA Momentum Invesco ETF | - | 86.95 | 84.87 - 90.23 | 85.25 | -1.70 | 1.96% | 415,900 | PDS | Precision Drilling Corp | - | 19.89 | 19.40 - 21.70 | 20.50 | +0.61 | 3.07% | 72,400 | PDSB | Pds Biotechnology Corp | - | 2.85 | 2.61 - 2.93 | 2.73 | -0.12 | 4.21% | 599,700 | PDT | John Hancock Premium Dividend Fund | - | 13.93 | 13.86 - 14.08 | 13.95 | +0.02 | 0.14% | 155,000 | PE | Parsley Energy | - | 16.62 | 16.62 - 17.31 | 16.93 | +0.52 | 3.17% | 35,687,905 | PEAK | Healthpeak Properties Inc | - | 29.89 | 29.05 - 30.20 | 29.17 | -0.72 | 2.41% | 3,108,000 | PEB | Pebblebrook Hotel Trust | - | 19.41 | 18.93 - 20.47 | 19.13 | -0.28 | 1.44% | 1,278,500 | PEB-C | Pebblebrook Hotel TR [Peb/Pc] | - | 23.545 | 22.61 - 23.545 | 22.82 | -0.725 | 3.08% | 10,400 | PEB-D | Pebblebrook Hotel TR [Peb/Pd] | - | 23.60 | 22.65 - 23.64 | 22.73 | -0.87 | 3.69% | 7,200 | PEB-E | Pebblebrook Hotel TR [Peb/Pe] | - | 23.54 | 22.56 - 23.54 | 22.56 | -0.98 | 4.16% | 5,800 | PEB-F | Pebblebrook Hotel TR [Peb/Pf] | - | 23.73 | 22.32 - 23.73 | 22.32 | -1.41 | 5.94% | 5,400 | PEBK | Peoples Bancorp NC | - | 20.33 | 19.75 - 20.50 | 20.01 | -0.32 | 1.57% | 14,700 | PEBO | Peoples Bancorp Inc | - | 30.82 | 30.24 - 31.95 | 30.66 | -0.16 | 0.52% | 110,100 | PECK | The Peck Company Inc | - | 17.10 | 16.85 - 18.48 | 17.33 | +0.07 | 0.41% | 936,480 | PED | Pedevco Corp | - | 1.50 | 1.41 - 1.50 | 1.43 | -0.07 | 4.67% | 346,100 | PEG | Public Service Enterprise Group Inc | - | 57.86 | 55.96 - 58.77 | 56.36 | -1.50 | 2.59% | 2,233,300 | PEGA | Pegasystems Inc | - | 135.05 | 130.24 - 135.555 | 133.48 | -1.57 | 1.16% | 686,600 | PEI | Pennsylvania Real Estate Investment | - | 2.32 | 2.32 - 2.57 | 2.56 | +0.24 | 10.34% | 4,614,100 | PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | - | 12.85 | 12.29 - 13.39 | 12.75 | -0.10 | 0.78% | 33,400 | PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | - | 13.15 | 12.49 - 13.39 | 12.93 | -0.22 | 1.67% | 61,100 | PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | - | 13.19 | 12.255 - 13.19 | 12.54 | -0.65 | 4.93% | 39,500 | PEIX | Alto Ingredients Inc | - | 7.16 | 6.81 - 7.97 | 6.88 | -0.28 | 3.91% | 4,917,700 | PEJ | Dynamic Leisure and Entertainment Invesco ETF | - | 43.39 | 42.39 - 44.37 | 42.66 | -0.73 | 1.68% | 493,500 | PEN | Penumbra Inc | - | 266.00 | 264.00 - 314.22 | 271.25 | +5.25 | 1.97% | 2,858,100 | PENN | Penn Natl Gaming Inc | - | 97.20 | 93.13 - 106.32 | 97.70 | +0.50 | 0.51% | 7,038,400 | PEO | Adams Natural Resources Fund Inc | - | 12.02 | 11.91 - 12.564 | 12.05 | +0.03 | 0.25% | 59,300 | PEP | Pepsico Inc | - | 140.51 | 137.55 - 142.33 | 138.04 | -2.47 | 1.76% | 6,659,300 | PERI | Perion Network Ltd | - | 14.90 | 13.92 - 17.31 | 14.27 | -0.63 | 4.23% | 1,350,100 | PESI | Perma-Fix Envir | - | 6.82 | 6.22 - 6.86 | 6.29 | -0.53 | 7.77% | 28,200 | PETQ | Petiq Inc Cl A | - | 34.82 | 34.09 - 37.75 | 36.92 | +2.10 | 6.03% | 847,500 | PETS | Petmed Express Inc | - | 39.90 | 39.21 - 57.00 | 51.80 | +11.90 | 29.82% | 6,416,100 | PETZ | Tdh Holdings Inc | - | 2.01 | 1.86 - 2.13 | 1.99 | -0.02 | 1.00% | 35,200 | PEX | Global Listed Private Proshares | - | 32.50 | 32.429 - 32.69 | 32.429 | -0.071 | 0.22% | 3,100 | PEXL | Pacer US Export Leaders ETF | - | 35.995 | 35.995 - 35.995 | 35.995 | 0.00 | 0.00% | 100 | PEY | High Yield Equity Dividend Achievers Invesco ETF | - | 17.73 | 17.61 - 17.89 | 17.69 | -0.04 | 0.23% | 160,700 | PEZ | DWA Consumer Cyclicals Momentum Invesco ETF | - | 84.479 | 82.64 - 85.395 | 82.80 | -1.679 | 1.99% | 12,200 | PFBC | Preferred Bank LA | - | 51.03 | 48.38 - 51.13 | 48.83 | -2.20 | 4.31% | 110,000 | PFBI | Premier Finl Bncp | - | 16.59 | 16.14 - 17.35 | 17.00 | +0.41 | 2.47% | 150,100 | PFC | Premier Financial Corp | - | 25.51 | 23.93 - 26.95 | 24.77 | -0.74 | 2.90% | 242,300 | PFD | Flaherty & Crumrine Preferred Inc | - | 19.20 | 19.00 - 19.50 | 19.05 | -0.15 | 0.78% | 15,700 | PFE | Pfizer Inc | - | 36.99 | 36.17 - 37.04 | 36.24 | -0.75 | 2.03% | 50,545,600 | PFEB | Innovator S&P 500 Power Buffer ETF Feb | - | 26.43 | 26.39 - 26.49 | 26.39 | -0.04 | 0.15% | 50,900 | PFF | US Preferred Stock Ishares ETF | - | 38.10 | 37.62 - 38.37 | 37.65 | -0.45 | 1.18% | 9,369,500 | PFFA | Virtus Infracap U.S. Preferred Stock ETF | - | 22.13 | 21.72 - 22.30 | 21.80 | -0.33 | 1.49% | 125,000 | PFFD | Global X U.S. Preferred ETF | - | 25.65 | 25.27 - 25.65 | 25.28 | -0.37 | 1.44% | 764,100 | PFFL | Etracs 2X Prfd Stock Index ETN | - | 18.57 | 18.302 - 18.67 | 18.302 | -0.268 | 1.44% | 9,700 | PFFR | Infracap REIT Preferred ETF | - | 23.52 | 23.34 - 23.541 | 23.34 | -0.18 | 0.77% | 16,600 | PFFV | Global X Variable Rate Preferred ETF | - | 27.50 | 27.04 - 27.50 | 27.04 | -0.46 | 1.67% | 3,500 | PFG | Principal Financial Group Inc | - | 51.41 | 50.86 - 53.51 | 51.21 | -0.20 | 0.39% | 1,740,700 | PFGC | Performance Food Group Company | - | 47.91 | 44.82 - 48.53 | 46.36 | -1.55 | 3.24% | 1,822,300 | PFH | Prudential Financial Inc 4.125% Junior | - | 25.69 | 25.60 - 25.83 | 25.69 | 0.00 | 0.00% | 203,800 | PFHD | Professional Holding Corp | - | 15.965 | 15.206 - 16.54 | 16.01 | +0.045 | 0.28% | 42,400 | PFI | DWA Financial Momentum Invesco ETF | - | 43.83 | 42.92 - 43.92 | 43.015 | -0.815 | 1.86% | 13,000 | PFIE | Profire Energy | - | 1.11 | 1.08 - 1.124 | 1.10 | -0.01 | 0.90% | 91,000 | PFIG | Fundamental Investment Grade Corp Bond Invesco | - | 27.33 | 27.30 - 27.379 | 27.32 | -0.01 | 0.04% | 3,000 | PFIN | P F Inds Inc A | - | 6.78 | 5.89 - 6.78 | 5.97 | -0.81 | 11.95% | 26,500 | PFIS | Peoples Finl Svcs Company | - | 37.46 | 36.58 - 39.80 | 37.25 | -0.21 | 0.56% | 23,400 | PFL | Pimco Income Strategy Fund | - | 11.49 | 11.42 - 11.53 | 11.46 | -0.03 | 0.26% | 73,200 | PFLD | Aam Low Duration Preferred and Income Securities | - | 24.95 | 24.65 - 24.98 | 24.65 | -0.30 | 1.20% | 22,800 | PFLT | Pennantpark Fltng Rt | - | 11.16 | 10.925 - 11.287 | 11.02 | -0.14 | 1.25% | 225,100 | PFM | Dividend Achievers Invesco ETF | - | 32.74 | 32.269 - 32.83 | 32.326 | -0.414 | 1.26% | 45,300 | PFMT | Performant Financial | - | 1.112 | 0.96 - 1.16 | 0.98 | -0.132 | 11.87% | 1,013,900 | PFN | Pimco Income Strategy Fund II | - | 9.98 | 9.905 - 9.993 | 9.94 | -0.04 | 0.40% | 256,500 | PFO | Flaherty & Crumrine Preferred Fund | - | 12.68 | 12.42 - 12.809 | 12.629 | -0.051 | 0.40% | 25,100 | PFPT | Proofpoint Inc | - | 135.26 | 131.42 - 138.90 | 133.76 | -1.50 | 1.11% | 479,800 | PFS | Provident Financial Services | - | 18.59 | 18.22 - 18.87 | 18.54 | -0.05 | 0.27% | 301,200 | PFSI | Pennymac Financial Services IN | - | 58.49 | 56.60 - 59.53 | 57.46 | -1.03 | 1.76% | 1,366,700 | PFSW | Pfsweb Inc | - | 6.73 | 6.51 - 7.14 | 6.85 | +0.12 | 1.78% | 92,300 | PFX | Phenixfin Corp Pr | - | 28.50 | 28.13 - 29.50 | 28.95 | +0.45 | 1.58% | 24,600 | PFXF | Preferred Securities Vaneck ETF | - | 20.56 | 20.16 - 20.635 | 20.21 | -0.35 | 1.70% | 298,200 | PFXNL | Phenixfin Corp | - | 25.13 | 24.89 - 25.20 | 25.122 | -0.008 | 0.03% | 1,500 | PG | Procter & Gamble Company | - | 132.76 | 127.70 - 133.10 | 128.38 | -4.38 | 3.30% | 10,824,800 | PGAL | G-X FTSE Portugal 20 ETF | - | 10.584 | 10.565 - 10.75 | 10.596 | +0.012 | 0.11% | 5,100 | PGC | Peapack Gladstone FI | - | 24.45 | 23.08 - 26.27 | 23.29 | -1.16 | 4.74% | 73,200 | PGEN | Precigen Inc | - | 8.18 | 7.925 - 9.89 | 9.28 | +1.10 | 13.45% | 5,435,300 | PGF | Financial Preferred Invesco ETF | - | 18.87 | 18.69 - 18.892 | 18.69 | -0.18 | 0.95% | 707,700 | PGHY | Global Short Term Hi-Yld Bond Invesco ETF | - | 22.14 | 22.06 - 22.15 | 22.06 | -0.08 | 0.36% | 48,500 | PGJ | Golden Dragon China Invesco ETF | - | 71.00 | 70.16 - 74.11 | 71.16 | +0.16 | 0.23% | 56,700 | PGM | Ipatha.B Platinum Subindex TR ETN | - | 52.15 | 51.32 - 52.168 | 51.32 | -0.83 | 1.59% | 800 | PGNY | Progyny Inc | - | 42.97 | 41.18 - 48.26 | 44.30 | +1.33 | 3.10% | 1,097,600 | PGP | Pimco Global Stocksplus & Income | - | 10.11 | 9.60 - 10.34 | 10.04 | -0.07 | 0.69% | 118,700 | PGR | Progressive Corp | - | 90.79 | 86.71 - 91.33 | 87.04 | -3.75 | 4.13% | 4,866,900 | PGRE | Paramount Group Inc | - | 8.94 | 8.79 - 9.275 | 8.79 | -0.15 | 1.68% | 1,166,000 | PGTI | Pgt Inc | - | 21.33 | 20.80 - 21.99 | 20.86 | -0.47 | 2.20% | 409,900 | PGX | Preferred Invesco ETF | - | 14.96 | 14.81 - 14.978 | 14.82 | -0.14 | 0.94% | 3,790,600 | PGZ | Principal Real Estate Income F | - | 12.30 | 12.20 - 12.389 | 12.25 | -0.05 | 0.41% | 30,000 | PH | Parker-Hannifin Corp | - | 260.86 | 247.41 - 262.42 | 249.92 | -10.94 | 4.19% | 1,454,400 | PHAR | Pharming Group N.V. Ads Each Representing 10 | - | 13.53 | 13.53 - 14.31 | 14.31 | +0.78 | 5.76% | 7,100 | PHAS | Phasebio Pharmaceuticals Inc | - | 4.01 | 3.83 - 4.10 | 3.89 | -0.12 | 2.99% | 329,300 | PHAT | Phathom Pharmaceuticals Inc | - | 38.613 | 38.495 - 40.60 | 39.24 | +0.627 | 1.62% | 122,800 | PHB | Fundamental Hi-Yld Corp Bond Invesco ETF | - | 19.33 | 19.275 - 19.348 | 19.33 | 0.00 | 0.00% | 111,300 | PHCF | Puhui Wealth Investment Management Company | - | 3.08 | 2.979 - 3.13 | 2.98 | -0.10 | 3.25% | 29,600 | PHD | Pioneer Floating Rate Trust | - | 10.74 | 10.70 - 10.85 | 10.71 | -0.03 | 0.28% | 53,500 | PHDG | S&P 500 Downside Hedged Invesco ETF | - | 33.97 | 33.90 - 34.208 | 34.09 | +0.12 | 0.35% | 75,900 | PHG | Koninklijke Philips Electronics | - | 56.72 | 56.28 - 57.11 | 56.47 | -0.25 | 0.44% | 739,000 | PHG.U | Biomx Ltd Units | - | 8.15 | 0.00 - 0.00 | 8.15 | 0.00 | 0.00% | 0 | PHG.W | Biomx Inc C/Wts 16/10/2024 [Phge/W] | - | 0.74 | 0.70 - 0.745 | 0.70 | -0.04 | 5.41% | 16,900 | PHGE | Biomx Ltd | - | 6.80 | 6.40 - 6.80 | 6.61 | -0.19 | 2.79% | 48,400 | PHI | Philippine Long Distance Telephone | - | 29.20 | 28.94 - 29.50 | 28.94 | -0.26 | 0.89% | 16,200 | PHIC | Population Health Investment Cl A | - | 10.29 | 10.11 - 10.30 | 10.26 | -0.03 | 0.29% | 58,800 | PHICU | Population Health Investment Co. Inc | - | 10.79 | 10.55 - 11.077 | 10.55 | -0.24 | 2.22% | 38,400 | PHICW | Population Health Investment WT | - | 1.65 | 1.51 - 1.68 | 1.56 | -0.09 | 5.45% | 29,900 | PHIO | Phio Pharmaceuticals Corp | - | 3.00 | 2.87 - 3.50 | 3.06 | +0.06 | 2.00% | 972,700 | PHIOW | Phio Pharmaceuticals Corp WT | - | 0.31 | 0.27 - 0.35 | 0.31 | 0.00 | 0.00% | 30,900 | PHK | Pimco High Income Fund | - | 6.11 | 6.07 - 6.14 | 6.09 | -0.02 | 0.33% | 440,400 | PHM | Pultegroup | - | 47.02 | 46.24 - 48.22 | 47.25 | +0.23 | 0.49% | 5,520,100 | PHO | Water Resources Invesco ETF | - | 47.00 | 46.16 - 48.61 | 46.59 | -0.41 | 0.87% | 116,400 | PHR | Phreesia Inc | - | 65.07 | 61.751 - 66.53 | 63.70 | -1.37 | 2.11% | 515,600 | PHT | Pioneer High Income Trust | - | 9.04 | 8.99 - 9.15 | 9.03 | -0.01 | 0.11% | 99,500 | PHUN | Phunware Inc | - | 1.56 | 1.54 - 2.41 | 1.59 | +0.03 | 1.92% | 9,616,900 | PHUNW | Phunware Inc WT | - | 0.50 | 0.30 - 0.514 | 0.412 | -0.088 | 17.60% | 69,900 | PHX | Phx Minerals Inc | - | 2.96 | 2.81 - 3.09 | 2.95 | -0.01 | 0.34% | 157,900 | PHYL | PGIM Active High Yield Bond ETF | - | 40.89 | 40.81 - 40.90 | 40.81 | -0.08 | 0.20% | 49,600 | PHYS | Sprott Physical Gold Trust | - | 14.55 | 14.45 - 14.61 | 14.49 | -0.06 | 0.41% | 2,511,900 | PI | Impinj Inc | - | 56.33 | 55.575 - 62.88 | 56.89 | +0.56 | 0.99% | 389,100 | PIA.U | Prime Impact Acquisition Cl A [Piai.U] | - | 11.00 | 10.59 - 11.00 | 10.59 | -0.41 | 3.73% | 24,500 | PIA.W | Prime Impact Acquisition I [Piai/W] | - | 1.75 | 1.50 - 1.76 | 1.50 | -0.25 | 14.29% | 56,300 | PIAI | Prime Impact Acquisition I Cl A | - | 10.39 | 10.27 - 10.70 | 10.39 | 0.00 | 0.00% | 130,300 | PICB | Intl Corp Bond Invesco ETF | - | 29.94 | 29.81 - 29.94 | 29.829 | -0.111 | 0.37% | 13,200 | PICK | Global Metals & Mining Producers Ishares MSCI Et | - | 37.94 | 36.61 - 38.04 | 37.14 | -0.80 | 2.11% | 1,230,000 | PICO | Pico Holdings Inc | - | 9.37 | 8.96 - 9.47 | 9.08 | -0.29 | 3.09% | 80,400 | PID | Intl Dividend Achievers Invesco ETF | - | 15.79 | 15.615 - 15.837 | 15.67 | -0.12 | 0.76% | 103,900 | PIE | DWA Emerging Markets Momentum Invesco ETF | - | 24.05 | 23.87 - 24.28 | 23.93 | -0.12 | 0.50% | 91,000 | PIFI | Clearshares Piton Intermediate Fixed Income ETF | - | 99.896 | 99.896 - 99.896 | 99.896 | 0.00 | 0.00% | 0 | PII | Polaris Industries Inc | - | 123.44 | 116.13 - 125.61 | 117.37 | -6.07 | 4.92% | 1,184,000 | PILL | Pharmaceutical & Medical Bull 3X Direxion | - | 27.05 | 25.368 - 27.243 | 25.62 | -1.43 | 5.29% | 64,400 | PIM | Putnam Master Intermediate Income | - | 4.18 | 4.15 - 4.19 | 4.17 | -0.01 | 0.24% | 114,900 | PIN | India Invesco ETF | - | 23.33 | 23.20 - 23.41 | 23.20 | -0.13 | 0.56% | 64,000 | PINC | Premier Inc Cl A | - | 34.44 | 33.73 - 35.315 | 34.25 | -0.19 | 0.55% | 574,000 | PINE | Alpine Income Property Trust Inc | - | 16.07 | 15.283 - 16.40 | 15.52 | -0.55 | 3.42% | 39,100 | PING | Ping Identity Holding Corp | - | 30.78 | 29.75 - 31.98 | 31.11 | +0.33 | 1.07% | 845,700 | PINS | Pinterest Inc | - | 65.52 | 62.15 - 68.87 | 64.67 | -0.85 | 1.30% | 17,559,500 | PIO | Global Water Invesco ETF | - | 35.24 | 34.82 - 36.04 | 35.17 | -0.07 | 0.20% | 33,600 | PIP.U | Pine Island Acquisition Corp [Pipp.U] | - | 12.94 | 12.55 - 12.94 | 12.60 | -0.34 | 2.63% | 160,000 | PIP.W | Pine Island Acquisition Corp [Pipp/W] | - | 3.00 | 2.71 - 3.04 | 2.80 | -0.20 | 6.67% | 177,100 | PIPP | Pine Island Acquisition Corp Cl A | - | 11.75 | 11.75 - 11.93 | 11.75 | 0.00 | 0.00% | 1,470,000 | PIPR | Piper Jaffray Companies | - | 96.86 | 91.92 - 100.965 | 92.29 | -4.57 | 4.72% | 78,400 | PIRS | Pieris Pharma | - | 2.67 | 2.50 - 2.87 | 2.55 | -0.12 | 4.49% | 592,800 | PIXY | Shiftpixy Inc | - | 3.81 | 3.54 - 4.69 | 3.60 | -0.21 | 5.51% | 1,245,200 | PIZ | DWA Developed Markets Momentum Invesco ETF | - | 33.91 | 33.50 - 34.101 | 33.78 | -0.13 | 0.38% | 25,300 | PJAN | Innovator S&P 500 Power Buffer ETF Jan | - | 30.82 | 30.295 - 30.82 | 30.38 | -0.44 | 1.43% | 164,200 | PJP | Dynamic Pharmaceuticals Invesco ETF | - | 78.37 | 76.81 - 78.37 | 76.81 | -1.56 | 1.99% | 12,400 | PJT | Pjt Partners Inc Cl A | - | 74.21 | 69.62 - 77.40 | 70.53 | -3.68 | 4.96% | 166,500 | PJUL | Innovator S&P 500 Power Buffer ETF Jul | - | 28.80 | 28.628 - 28.80 | 28.628 | -0.172 | 0.60% | 5,900 | PJUN | Innovator S&P 500 Power Buffer ETF Jun | - | 30.17 | 30.004 - 30.192 | 30.004 | -0.166 | 0.55% | 4,200 | PK | Park Hotels & Resorts Inc | - | 16.25 | 15.925 - 16.70 | 16.50 | +0.25 | 1.54% | 7,455,800 | PKB | Dynamic Building & Construction Invesco ETF | - | 43.34 | 42.12 - 43.34 | 42.43 | -0.91 | 2.10% | 61,500 | PKBK | Parke Bancorp Inc | - | 18.15 | 17.53 - 18.90 | 17.65 | -0.50 | 2.75% | 62,500 | PKE | Park Electrochemical Corp | - | 13.82 | 13.21 - 13.86 | 13.29 | -0.53 | 3.84% | 91,500 | PKG | Packaging Corp of America | - | 138.41 | 135.03 - 140.12 | 135.87 | -2.54 | 1.84% | 650,400 | PKI | Perkinelmer | - | 143.63 | 140.27 - 144.93 | 141.73 | -1.90 | 1.32% | 855,700 | PKO | Pimco Income Opportunity Fund | - | 24.89 | 24.71 - 24.971 | 24.88 | -0.01 | 0.04% | 108,100 | PKOH | Park Ohio Hld Cp | - | 28.13 | 26.90 - 30.17 | 27.50 | -0.63 | 2.24% | 29,000 | PKW | Buyback Achievers Invesco ETF | - | 75.76 | 74.75 - 77.41 | 75.02 | -0.74 | 0.98% | 91,000 | PKX | Posco ADR | - | 58.00 | 57.15 - 59.05 | 57.72 | -0.28 | 0.48% | 130,400 | PLAB | Photronics Inc | - | 11.33 | 10.95 - 11.90 | 11.18 | -0.15 | 1.32% | 555,400 | PLAG | Planet Green Holdings Corp | - | 2.42 | 2.41 - 2.61 | 2.46 | +0.04 | 1.65% | 175,700 | PLAN | Anaplan Inc | - | 65.80 | 61.05 - 65.80 | 61.21 | -4.59 | 6.98% | 4,164,800 | PLAT | Wisdomtree Modern Tech Platforms Fund | - | 44.63 | 43.906 - 44.77 | 43.91 | -0.72 | 1.61% | 3,500 | PLAY | Dave & Buster's Ente | - | 33.05 | 33.01 - 37.42 | 33.83 | +0.78 | 2.36% | 4,807,600 | PLBC | Plumas Bancorp | - | 24.69 | 24.66 - 25.39 | 24.70 | +0.01 | 0.04% | 14,200 | PLCE | Children's Place Inc | - | 68.56 | 67.50 - 75.00 | 72.69 | +4.13 | 6.02% | 1,214,200 | PLD | Prologis Inc | - | 105.72 | 101.81 - 106.89 | 103.28 | -2.44 | 2.31% | 2,884,300 | PLG | Platinum Group Metals Ltd | - | 3.80 | 3.55 - 3.99 | 3.61 | -0.19 | 5.00% | 2,090,300 | PLIN | China Xiangtai Food Company | - | 0.98 | 0.92 - 1.04 | 0.954 | -0.026 | 2.65% | 1,925,500 | PLL | Piedmont Lithium Ltd ADR | - | 57.87 | 57.10 - 66.70 | 62.32 | +4.45 | 7.69% | 1,690,500 | PLM | Polymet Mining | - | 4.01 | 3.77 - 4.14 | 3.805 | -0.205 | 5.11% | 1,498,000 | PLMR | Palomar Holdings Inc | - | 93.51 | 92.71 - 99.55 | 97.87 | +4.36 | 4.66% | 252,100 | PLNT | Planet Fitness | - | 72.90 | 71.25 - 75.74 | 73.54 | +0.64 | 0.88% | 2,310,400 | PLOW | Douglas Dynamics | - | 41.46 | 39.50 - 43.446 | 40.44 | -1.02 | 2.46% | 132,000 | PLPC | Preformed Line Prd | - | 65.51 | 64.124 - 67.853 | 65.51 | 0.00 | 0.00% | 12,700 | PLRX | Pliant Therapeutics Inc | - | 26.02 | 25.25 - 27.94 | 26.15 | +0.13 | 0.50% | 55,400 | PLSE | Pulse Biosciences CS | - | 33.81 | 32.47 - 35.00 | 34.44 | +0.63 | 1.86% | 114,400 | PLT | Plantronics | - | 30.58 | 29.77 - 33.199 | 32.47 | +1.89 | 6.18% | 573,500 | PLTK | Playtika Holding Corp | - | 30.00 | 28.77 - 30.23 | 29.40 | -0.60 | 2.00% | 4,441,300 | PLTM | Graniteshares Platinum Shares ETF | - | 10.66 | 10.48 - 10.66 | 10.54 | -0.12 | 1.13% | 50,700 | PLTR | Palantir Technologies Inc Cl A | - | 32.97 | 32.25 - 45.00 | 39.00 | +6.03 | 18.29% | 170,627,400 | PLUG | Plug Power Inc | - | 64.05 | 62.95 - 69.51 | 64.42 | +0.37 | 0.58% | 72,899,600 | PLUS | Eplus Inc | - | 86.06 | 81.68 - 92.44 | 83.81 | -2.25 | 2.61% | 118,300 | PLW | 1-30 Laddered Treasury Invesco ETF | - | 37.90 | 37.865 - 37.955 | 37.87 | -0.03 | 0.08% | 20,700 | PLX | Protalix Biotherapeutics | - | 4.44 | 4.36 - 4.85 | 4.42 | -0.02 | 0.45% | 245,400 | PLXP | Plx Pharma Inc | - | 5.40 | 5.30 - 5.96 | 5.41 | +0.01 | 0.19% | 79,900 | PLXS | Plexus Cp | - | 74.00 | 72.457 - 80.96 | 75.85 | +1.85 | 2.50% | 267,000 | PLY-A | Plymouth Industrial REIT [Plym/Pa] | - | 26.40 | 26.40 - 26.41 | 26.41 | +0.01 | 0.04% | 700 | PLYA | Playa Hotels & Resorts N.V. | - | 5.42 | 5.22 - 5.68 | 5.25 | -0.17 | 3.14% | 1,125,500 | PLYM | Plymouth Industrial REIT Inc | - | 14.83 | 14.50 - 15.50 | 14.75 | -0.08 | 0.54% | 456,600 | PM | Philip Morris International Inc | - | 81.10 | 79.44 - 82.05 | 79.80 | -1.30 | 1.60% | 5,295,400 | PMAR | Innovator S&P 500 Power Buffer ETF March | - | 28.64 | 28.477 - 28.64 | 28.477 | -0.163 | 0.57% | 8,900 | PMAY | Innovator S&P 500 Power Buffer ETF May | - | 28.39 | 28.23 - 28.47 | 28.25 | -0.14 | 0.49% | 23,600 | PMBC | Pacific Mercantile | - | 5.90 | 5.77 - 5.97 | 5.82 | -0.08 | 1.36% | 107,300 | PMD | Psychemedics | - | 7.44 | 5.64 - 7.50 | 7.06 | -0.38 | 5.11% | 99,700 | PME | Pingtan Marine | - | 1.68 | 1.55 - 1.68 | 1.58 | -0.10 | 5.95% | 68,700 | PMF | Pimco Muni | - | 14.21 | 14.11 - 14.33 | 14.25 | +0.04 | 0.28% | 32,400 | PML | Pimco Muni II | - | 14.51 | 14.45 - 14.59 | 14.55 | +0.04 | 0.28% | 50,200 | PMM | Putnam Managed Muni Income Trust | - | 8.15 | 8.10 - 8.254 | 8.18 | +0.03 | 0.37% | 278,100 | PMO | Putnam Muni Opportunities Trust | - | 13.72 | 13.68 - 14.00 | 13.78 | +0.06 | 0.44% | 74,700 | PMT | Pennymac Mortgage Investment Trust | - | 17.50 | 17.04 - 17.58 | 17.26 | -0.24 | 1.37% | 1,142,900 | PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | - | 24.38 | 24.12 - 24.53 | 24.27 | -0.11 | 0.45% | 12,200 | PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | - | 24.63 | 24.245 - 24.90 | 24.39 | -0.24 | 0.97% | 33,400 | PMV.U | Pmv Consumer Acquisition Corp WT [Pmvc.U] | - | 10.80 | 10.60 - 10.81 | 10.60 | -0.20 | 1.85% | 25,100 | PMV.W | Pmv Consumer Acquisition Corp WT [Pmvc/W] | - | 1.38 | 1.15 - 1.45 | 1.37 | -0.01 | 0.72% | 283,100 | PMVC | Pmv Consumer Acquisition Corp Cl A | - | 10.20 | 10.18 - 10.33 | 10.32 | +0.12 | 1.18% | 148,700 | PMVP | Pmv Pharmaceuticals Inc | - | 39.20 | 37.13 - 43.27 | 37.67 | -1.53 | 3.90% | 88,000 | PMX | Pimco Muni Income Fund III | - | 12.29 | 12.19 - 12.305 | 12.30 | +0.01 | 0.08% | 26,500 | PNBK | Patriot Natl Bncp | - | 10.852 | 10.685 - 10.852 | 10.685 | 0.00 | 0.00% | 35 | PNC | PNC Bank | - | 145.83 | 141.60 - 145.83 | 144.44 | -1.39 | 0.95% | 2,958,400 | PNC-P | PNC Financial Services Group [Pnc/Pp] | - | 26.41 | 26.26 - 26.51 | 26.26 | -0.15 | 0.57% | 75,100 | PNF | Pimco New York Muni | - | 11.85 | 11.85 - 12.044 | 11.88 | +0.03 | 0.25% | 3,900 | PNFP | Pinnacle Finl Ptnrs | - | 71.51 | 71.41 - 74.69 | 71.98 | +0.47 | 0.66% | 479,800 | PNFPP | Pinnacle Financial Partners Inc | - | 27.55 | 27.21 - 27.65 | 27.22 | -0.33 | 1.20% | 11,500 | PNI | Pimco New York Muni II | - | 11.09 | 11.07 - 11.24 | 11.09 | 0.00 | 0.00% | 18,300 | PNM | PNM Resources Inc | - | 48.61 | 48.45 - 48.82 | 48.47 | -0.14 | 0.29% | 1,571,600 | PNNT | Pennantpark Investme | - | 5.27 | 5.25 - 5.43 | 5.33 | +0.06 | 1.14% | 668,300 | PNNTG | Pennantpark Investment Corp 5.50% Notes D | - | 25.27 | 25.175 - 25.45 | 25.20 | -0.07 | 0.28% | 14,300 | PNOV | Innovator S&P 500 Power Buffer ETF Nov | - | 29.055 | 28.71 - 29.09 | 28.71 | -0.345 | 1.19% | 3,700 | PNQI | Nasdaq Internet Invesco ETF | - | 235.00 | 230.47 - 237.933 | 231.78 | -3.22 | 1.37% | 32,000 | PNR | Pentair Ltd | - | 55.28 | 55.02 - 57.42 | 57.10 | +1.82 | 3.29% | 2,315,100 | PNRG | Primeenergy Cp | - | 39.95 | 37.11 - 42.88 | 37.11 | -2.84 | 7.11% | 10,300 | PNT.U | Pontem Corporation Unit [Pntm.U] | - | 10.43 | 10.29 - 10.43 | 10.39 | -0.04 | 0.38% | 2,172,100 | PNTG | The Pennant Group Inc | - | 58.00 | 53.87 - 63.27 | 54.83 | -3.17 | 5.47% | 148,500 | PNW | Pinnacle West Capital Corp | - | 76.88 | 75.05 - 78.689 | 76.31 | -0.57 | 0.74% | 1,166,900 | POAI | Predictive Oncology Inc | - | 1.25 | 1.11 - 1.41 | 1.17 | -0.08 | 6.40% | 4,345,800 | POCT | Innovator S&P 500 Power Buffer ETF Oct | - | 27.86 | 27.57 - 27.86 | 27.57 | -0.29 | 1.04% | 79,300 | PODD | Insulet Corp | - | 278.65 | 259.18 - 294.29 | 260.00 | -18.65 | 6.69% | 715,900 | POLA | Polar Power Inc | - | 22.40 | 20.80 - 27.238 | 23.00 | +0.60 | 2.68% | 1,959,900 | POOL | Pool Corp | - | 363.94 | 348.01 - 370.88 | 354.66 | -9.28 | 2.55% | 364,900 | POR | Portland General Electric Company | - | 41.84 | 41.142 - 42.204 | 41.55 | -0.29 | 0.69% | 670,000 | POSH | Poshmark Inc Cl A | - | 71.20 | 67.18 - 76.00 | 73.25 | +2.05 | 2.88% | 843,200 | POST | Post Holdings Inc | - | 99.49 | 92.80 - 100.87 | 93.01 | -6.48 | 6.51% | 1,206,500 | POTX | Global X Cannabis ETF | - | 14.35 | 14.17 - 15.33 | 14.77 | +0.42 | 2.93% | 353,100 | POWI | Power Integratn | - | 88.08 | 83.18 - 94.49 | 84.08 | -4.00 | 4.54% | 544,700 | POWL | Powell Inds Inc | - | 28.769 | 28.01 - 30.66 | 28.77 | +0.001 | 0.00% | 69,500 | POWRU | Powered Brands Units | - | 10.55 | 10.425 - 10.59 | 10.50 | -0.05 | 0.47% | 893,000 | POWW | Ammo Inc | - | 5.50 | 5.32 - 6.07 | 5.55 | +0.05 | 0.91% | 1,679,700 | PPA | Aerospace & Defense Invesco ETF | - | 66.38 | 65.55 - 66.80 | 65.78 | -0.60 | 0.90% | 149,800 | PPBI | Pacific Premier Bncp | - | 34.62 | 33.76 - 36.65 | 34.59 | -0.03 | 0.09% | 753,000 | PPBT | Purple Biotech Ltd | - | 4.23 | 4.08 - 4.49 | 4.20 | -0.03 | 0.71% | 771,700 | PPC | Pilgrim's Pride | - | 20.36 | 20.01 - 21.03 | 20.08 | -0.28 | 1.38% | 850,800 | PPD | Ppd Inc | - | 34.15 | 31.67 - 35.30 | 31.77 | -2.38 | 6.97% | 1,914,300 | PPG | PPG Industries | - | 138.42 | 136.44 - 140.43 | 139.95 | +1.53 | 1.11% | 2,281,900 | PPGHU | Poema Global Holdings Corp | - | 10.51 | 10.43 - 10.645 | 10.63 | +0.12 | 1.14% | 379,700 | PPH | Pharmaceutical Vaneck ETF | - | 69.58 | 68.63 - 71.15 | 68.80 | -0.78 | 1.12% | 12,000 | PPIH | Perma-Pipe International Holdings Inc | - | 6.11 | 6.068 - 6.37 | 6.14 | +0.03 | 0.49% | 4,400 | PPL | PPL Corp | - | 28.05 | 27.78 - 28.44 | 27.80 | -0.25 | 0.89% | 6,132,200 | PPLT | Physical Platinum ETF | - | 100.51 | 99.41 - 101.08 | 99.95 | -0.56 | 0.56% | 168,300 | PPR | VOYA Prime Rate Trust | - | 4.54 | 4.51 - 4.56 | 4.51 | -0.03 | 0.66% | 259,400 | PPSI | Pioneer Pwr Sol | - | 8.28 | 7.48 - 9.98 | 7.84 | -0.44 | 5.31% | 1,165,900 | PPT | Putnam Premier Income Trust | - | 4.68 | 4.64 - 4.69 | 4.65 | -0.03 | 0.64% | 326,000 | PPTY | Ppty U.S. Diversified Real Estate ETF | - | 29.25 | 28.77 - 29.25 | 28.868 | -0.382 | 1.31% | 7,400 | PPX | PPL Capital Funding Inc | - | 26.08 | 25.86 - 26.21 | 25.92 | -0.16 | 0.61% | 20,600 | PQDI | Principal Spectrum Tax-Advantaged Dividend ETF | - | 21.44 | 21.385 - 21.44 | 21.385 | -0.055 | 0.26% | 100 | PQG | Pq Group Holdings Inc | - | 14.28 | 13.81 - 14.95 | 14.06 | -0.22 | 1.54% | 238,700 | PQIN | PGIM Qma Strategic Alpha Intl Equity ETF | - | 57.336 | 57.336 - 57.336 | 57.336 | 0.00 | 0.00% | 0 | PQLC | PGIM Qma Strategic Alpha Large-Cap Core ETF | - | 60.80 | 60.80 - 60.80 | 60.80 | 0.00 | 0.00% | 100 | PQSG | PGIM Qma Strategic Alpha Small-Cap Growth ETF | - | 66.93 | 66.155 - 66.93 | 66.155 | -0.775 | 1.16% | 100 | PQSV | PGIM Qma Strategic Alpha Small-Cap Value ETF | - | 54.334 | 54.334 - 54.334 | 54.334 | 0.00 | 0.00% | 100 | PRA | Pro-Assurance Corp | - | 18.58 | 17.885 - 19.80 | 18.48 | -0.10 | 0.54% | 285,200 | PRAA | Pra Group Inc | - | 33.925 | 32.85 - 34.44 | 33.68 | -0.245 | 0.72% | 328,800 | PRAH | Pra Health | - | 125.88 | 120.75 - 125.88 | 121.86 | -4.02 | 3.19% | 279,800 | PRAX | Praxis Precision Medicines Inc | - | 52.02 | 50.50 - 56.77 | 52.19 | +0.17 | 0.33% | 101,100 | PRCH | Porch Group Inc | - | 16.00 | 14.77 - 17.38 | 15.95 | -0.05 | 0.31% | 2,471,600 | PRCHW | Porch Group Inc WT | - | 4.47 | 4.09 - 5.32 | 4.42 | -0.05 | 1.12% | 305,500 | PRDO | Perdoceo Education Corp | - | 12.25 | 12.015 - 12.80 | 12.36 | +0.11 | 0.90% | 495,000 | PRE-G | Partnerre Ltd [Pre/Pg] | - | 25.60 | 25.60 - 25.70 | 25.64 | +0.04 | 0.16% | 7,400 | PRE-H | Partnerre Ltd [Pre/Ph] | - | 25.75 | 25.68 - 25.75 | 25.68 | -0.07 | 0.27% | 21,200 | PRE-I | Partnerre Ltd [Pre/Pi] | - | 25.55 | 25.50 - 25.56 | 25.51 | -0.04 | 0.16% | 9,300 | PREF | Principal Spectrum Preferred Securities ETF | - | 20.70 | 20.52 - 20.70 | 20.60 | -0.10 | 0.48% | 139,400 | PRF | FTSE RAFI US 1000 Invesco ETF | - | 140.50 | 138.42 - 141.15 | 139.22 | -1.28 | 0.91% | 760,200 | PRFT | Perficient Inc | - | 53.90 | 53.533 - 56.42 | 55.16 | +1.26 | 2.34% | 412,200 | PRFX | Painreform Ltd | - | 4.75 | 4.17 - 5.23 | 4.40 | -0.35 | 7.37% | 206,700 | PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | - | 160.36 | 159.54 - 165.93 | 160.88 | +0.52 | 0.32% | 60,000 | PRG | Prog Hldgs Inc | - | 48.30 | 46.20 - 50.50 | 48.59 | +0.29 | 0.60% | 712,400 | PRGO | Perrigo Company | - | 44.35 | 43.97 - 44.83 | 44.11 | -0.24 | 0.54% | 1,454,500 | PRGS | Progress Software | - | 42.20 | 41.83 - 43.58 | 42.45 | +0.25 | 0.59% | 398,400 | PRGX | Prgx Global Inc | - | 7.62 | 7.60 - 7.64 | 7.61 | -0.01 | 0.13% | 259,200 | PRI | Primerica Inc | - | 132.09 | 130.70 - 135.00 | 135.00 | +2.91 | 2.20% | 429,300 | PRI-A | Priority Income Fund Inc [Prif/Pa] | - | 23.75 | 23.75 - 23.76 | 23.75 | 0.00 | 0.00% | 700 | PRI-B | Priority Income Fund Inc [Prif/Pb] | - | 24.50 | 24.08 - 24.57 | 24.57 | +0.07 | 0.29% | 5,500 | PRI-C | Priority Income Fund Inc [Prif/Pc] | - | 24.89 | 24.57 - 24.96 | 24.61 | -0.28 | 1.12% | 2,700 | PRI-D | Priority Income Fund Inc [Prif/Pd] | - | 24.98 | 24.95 - 25.00 | 25.00 | +0.02 | 0.08% | 500 | PRI-E | Priority Income Fund Inc [Prif/Pe] | - | 23.86 | 23.74 - 23.86 | 23.80 | -0.06 | 0.25% | 2,800 | PRI-F | Priority Income Fund Inc [Prif/Pf] | - | 24.32 | 24.15 - 24.32 | 24.259 | -0.061 | 0.25% | 2,000 | PRIM | Primoris Services Cp | - | 29.45 | 28.65 - 31.99 | 29.61 | +0.16 | 0.54% | 380,500 | PRK | Park National Corp | - | 111.00 | 109.366 - 115.39 | 112.95 | +1.95 | 1.76% | 64,500 | PRLB | Proto Labs Inc | - | 220.33 | 219.00 - 286.57 | 251.49 | +31.16 | 14.14% | 2,569,800 | PRLD | Prelude Therapeutics Incorporated | - | 68.25 | 62.60 - 70.94 | 64.68 | -3.57 | 5.23% | 436,900 | PRMW | Primo Water Corp | - | 15.78 | 15.06 - 16.10 | 15.21 | -0.57 | 3.61% | 3,750,600 | PRN | DWA Industrials Momentum Invesco ETF | - | 100.708 | 97.39 - 104.22 | 98.134 | -2.574 | 2.56% | 88,700 | PRNT | 3D Printing ETF | - | 39.72 | 39.55 - 41.70 | 40.44 | +0.72 | 1.81% | 770,400 | PRO | Pros Holdings | - | 42.71 | 41.02 - 44.31 | 42.75 | +0.04 | 0.09% | 362,100 | PROF | Profound Medical Corp | - | 27.00 | 26.32 - 27.35 | 26.52 | -0.48 | 1.78% | 193,200 | PROG | Progenity Inc | - | 7.21 | 6.235 - 7.86 | 7.26 | +0.05 | 0.69% | 802,200 | PROS | Prosight Global Inc | - | 12.40 | 12.40 - 12.65 | 12.53 | +0.13 | 1.05% | 352,400 | PROV | Provident Financial | - | 16.81 | 16.02 - 17.30 | 16.81 | 0.00 | 0.00% | 22,800 | PRP.U | CC Neuberger Principal Holdings Cl A [Prpb.U] | - | 11.10 | 10.81 - 11.10 | 10.96 | -0.14 | 1.26% | 221,200 | PRP.W | CC Neuberger Principal Holdings WT [Prpb/W] | - | 2.20 | 1.65 - 2.20 | 1.93 | -0.27 | 12.27% | 352,500 | PRPB | CC Neuberger Principal Holdings II Cl A | - | 10.50 | 10.35 - 10.77 | 10.43 | -0.07 | 0.67% | 1,083,900 | PRPH | Prophase Labs Inc | - | 10.75 | 9.80 - 12.25 | 10.06 | -0.69 | 6.42% | 394,600 | PRPL | Purple Innovation Inc | - | 35.74 | 33.20 - 39.26 | 33.54 | -2.20 | 6.16% | 1,921,200 | PRPO | Precipio Inc | - | 2.85 | 2.75 - 3.12 | 2.87 | +0.02 | 0.70% | 764,800 | PRQR | Proqr Therapeutics | - | 5.31 | 5.02 - 6.32 | 5.09 | -0.22 | 4.14% | 1,231,300 | PRS | Prudential Financial Inc 5.625% Junior | - | 27.76 | 27.52 - 27.99 | 27.55 | -0.21 | 0.76% | 23,400 | PRSC | Providence Svc Cp | - | 146.60 | 146.60 - 156.135 | 155.58 | +9.90 | 6.80% | 137,058 | PRSP | Perspecta Inc | - | 28.96 | 28.65 - 29.01 | 28.80 | -0.16 | 0.55% | 22,348,800 | PRSRU | Prospector Capital Corp | - | 11.31 | 10.95 - 11.52 | 10.98 | -0.33 | 2.92% | 797,000 | PRT | Permrock Royalty Trust Trust Units | - | 3.17 | 3.15 - 3.20 | 3.18 | +0.01 | 0.32% | 17,400 | PRTA | Prothena Corp | - | 13.08 | 11.88 - 14.05 | 12.07 | -1.01 | 7.72% | 339,300 | PRTC | Puretech Health Plc American Depositary Shares | - | 56.00 | 54.00 - 60.90 | 54.00 | -2.00 | 3.57% | 800 | PRTH | Priority Techno Holdings Inc | - | 7.56 | 7.235 - 7.88 | 7.75 | +0.19 | 2.51% | 97,000 | PRTK | Paratek Pharma Inc | - | 6.74 | 6.46 - 6.90 | 6.66 | -0.08 | 1.19% | 377,500 | PRTS | U.S. Auto Parts Netw | - | 18.70 | 16.78 - 20.115 | 17.59 | -1.11 | 5.94% | 8,411,100 | PRTY | Party City Holdco Inc | - | 6.94 | 6.28 - 7.22 | 6.75 | -0.19 | 2.74% | 5,217,900 | PRU | Prudential Financial Inc | - | 80.00 | 78.96 - 80.21 | 79.24 | -0.76 | 0.95% | 3,166,400 | PRVB | Provention Bio Inc | - | 13.85 | 13.42 - 15.00 | 13.78 | -0.07 | 0.51% | 1,155,100 | PRVL | Prevail Therapeutics Inc | - | 23.05 | 22.97 - 23.13 | 23.00 | 0.00 | 0.00% | 4,563,958 | PS | Pluralsight Inc Cl A | - | 20.65 | 20.37 - 21.00 | 20.59 | -0.06 | 0.29% | 1,730,100 | PSA | Public Storage | - | 227.33 | 224.89 - 228.98 | 228.05 | +0.72 | 0.32% | 821,900 | PSA-B | Public Storage [Psa/Pb] | - | 25.09 | 0.00 - 0.00 | 25.09 | 0.00 | 0.00% | 0 | PSA-C | Public Storage [Psa/Pc] | - | 25.48 | 25.29 - 25.48 | 25.29 | -0.19 | 0.75% | 24,500 | PSA-D | Public Storage [Psa/Pd] | - | 25.53 | 25.39 - 25.643 | 25.42 | -0.11 | 0.43% | 33,900 | PSA-E | Public Storage [Psa/Pe] | - | 25.58 | 25.45 - 25.61 | 25.55 | -0.03 | 0.12% | 17,800 | PSA-F | Public Storage [Psa/Pf] | - | 26.29 | 26.07 - 26.35 | 26.14 | -0.15 | 0.57% | 25,200 | PSA-G | Public Storage [Psa/Pg] | - | 26.48 | 26.30 - 26.48 | 26.31 | -0.17 | 0.64% | 21,400 | PSA-H | Public Storage [Psa/Ph] | - | 28.21 | 27.88 - 28.21 | 27.88 | -0.33 | 1.17% | 15,100 | PSA-I | Public Storage [Psa/Pi] | - | 26.75 | 26.51 - 26.75 | 26.53 | -0.22 | 0.82% | 41,500 | PSA-J | Public Storage [Psa/Pj] | - | 26.52 | 26.36 - 26.65 | 26.39 | -0.13 | 0.49% | 87,500 | PSA-K | Public Storage [Psa/Pk] | - | 27.40 | 27.17 - 27.40 | 27.18 | -0.22 | 0.80% | 12,900 | PSA-L | Public Storage [Psa/Pl] | - | 26.59 | 26.21 - 26.59 | 26.30 | -0.29 | 1.09% | 35,500 | PSA-M | Public Storage | - | 26.32 | 26.08 - 26.32 | 26.15 | -0.17 | 0.65% | 76,200 | PSA-N | Public Storage Dep Shs | - | 25.41 | 25.00 - 25.41 | 25.18 | -0.23 | 0.91% | 44,600 | PSA-O | Public Storage | - | 25.43 | 25.40 - 25.69 | 25.50 | +0.07 | 0.28% | 68,400 | PSAC | Property Solutions Acquisition Corp | - | 13.75 | 12.53 - 14.99 | 13.00 | -0.75 | 5.45% | 4,466,600 | PSACU | Property Solutions Acquisition Corp | - | 16.58 | 15.10 - 17.41 | 15.61 | -0.97 | 5.85% | 95,900 | PSACW | Property Solutions Acquisition Corp WT | - | 2.75 | 2.55 - 2.98 | 2.72 | -0.03 | 1.09% | 1,053,100 | PSB | Business Parks | - | 136.64 | 133.795 - 139.99 | 134.71 | -1.93 | 1.41% | 93,000 | PSB-W | PS Business Parks Inc Calif [Psb/Pw] | - | 25.69 | 25.56 - 25.72 | 25.56 | -0.13 | 0.51% | 3,700 | PSB-X | PS Business Parks Inc Calif [Psb/Px] | - | 26.215 | 26.102 - 26.32 | 26.206 | -0.009 | 0.03% | 12,400 | PSB-Y | PS Business Parks Inc Calif [Psb/Py] | - | 26.08 | 26.08 - 26.21 | 26.12 | +0.04 | 0.15% | 11,300 | PSB-Z | PS Business Parks Inc Calif [Psb/Pz] | - | 26.37 | 26.15 - 26.432 | 26.15 | -0.22 | 0.83% | 84,600 | PSC | Resources Prospect Ltd | - | 39.26 | 39.26 - 39.77 | 39.654 | +0.394 | 1.00% | 7,300 | PSCC | S&P Smallcap Consumer Staples Invesco ETF | - | 100.11 | 98.47 - 101.79 | 100.138 | +0.028 | 0.03% | 4,600 | PSCD | S&P Smallcap Consumer Discretionary Invesco ETF | - | 107.36 | 103.58 - 109.674 | 108.413 | +1.053 | 0.98% | 32,000 | PSCE | S&P Smallcap Energy Invesco ETF | - | 5.00 | 4.99 - 5.45 | 5.20 | +0.20 | 4.00% | 129,300 | PSCF | S&P Smallcap Financials Invesco ETF | - | 51.06 | 50.37 - 51.13 | 50.37 | -0.69 | 1.35% | 3,400 | PSCH | S&P Smallcap Health Care Invesco ETF | - | 182.50 | 182.02 - 188.525 | 184.80 | +2.30 | 1.26% | 12,700 | PSCI | S&P Smallcap Industrials Invesco ETF | - | 83.046 | 82.209 - 86.46 | 83.263 | +0.217 | 0.26% | 7,100 | PSCM | S&P Smallcap Materials Invesco ETF | - | 58.00 | 57.00 - 58.882 | 58.40 | +0.40 | 0.69% | 3,200 | PSCT | S&P Smallcap Information Technology Invesco ETF | - | 130.18 | 129.463 - 133.49 | 131.28 | +1.10 | 0.84% | 22,300 | PSCU | S&P Smallcap Utilities Invesco ETF | - | 58.81 | 58.026 - 59.038 | 58.026 | -0.784 | 1.33% | 2,700 | PSCX | Pacer Swan Sos Conservative [December] ETF | - | 20.651 | 20.651 - 20.651 | 20.651 | 0.00 | 0.00% | 100 | PSEC | Prospect Capital Cp | - | 6.39 | 6.31 - 6.62 | 6.39 | 0.00 | 0.00% | 4,417,200 | PSEP | Innovator S&P 500 Power Buffer ETF Sep | - | 27.94 | 27.705 - 27.988 | 27.71 | -0.23 | 0.82% | 105,700 | PSET | Principal Price Setters ETF | - | 46.21 | 45.79 - 50.25 | 45.89 | -0.32 | 0.69% | 18,300 | PSF | Cohen & Steers Preferred Fund | - | 26.52 | 26.29 - 26.69 | 26.40 | -0.12 | 0.45% | 33,200 | PSFD | Pacer Funds ETF | - | 20.92 | 20.701 - 20.92 | 20.701 | -0.219 | 1.05% | 300 | PSFF | Pacer Swan Sos Fund of Funds ETF | - | 20.281 | 20.281 - 20.281 | 20.281 | 0.00 | 0.00% | 100 | PSHG | Performance Shipping Inc | - | 5.47 | 5.30 - 5.55 | 5.35 | -0.12 | 2.19% | 70,700 | PSI | Dynamic Semiconductors Invesco ETF | - | 114.56 | 109.635 - 114.747 | 109.94 | -4.62 | 4.03% | 74,100 | PSJ | Dynamic Software Invesco ETF | - | 160.78 | 156.34 - 161.77 | 157.621 | -3.159 | 1.96% | 24,000 | PSK | Wells Fargo Preferred Stock SPDR | - | 43.70 | 43.24 - 43.70 | 43.24 | -0.46 | 1.05% | 318,800 | PSL | DWA Consumer Staples Momentum Invesco ETF | - | 88.33 | 88.33 - 89.729 | 89.00 | +0.67 | 0.76% | 2,000 | PSLV | Sprott Physical Silver Trust ETV | - | 8.80 | 8.62 - 8.86 | 8.76 | -0.04 | 0.45% | 2,292,300 | PSMB | Balanced Multi-Asset Allocation Invesco ETF | - | 15.67 | 15.39 - 15.67 | 15.47 | -0.20 | 1.28% | 6,200 | PSMC | Conservative Multi-Asset Allocation Invesco ETF | - | 13.54 | 13.469 - 13.54 | 13.469 | -0.071 | 0.52% | 4,700 | PSMD | Pacer Swan Sos Moderate [December] ETF | - | 20.82 | 20.643 - 20.82 | 20.643 | -0.177 | 0.85% | 3,500 | PSMG | Growth Multi-Asset Allocation Invesco ETF | - | 16.71 | 16.549 - 16.748 | 16.574 | -0.136 | 0.81% | 1,900 | PSMM | Moderately Conservative Multi-Asset Allocation | - | 14.74 | 14.67 - 14.79 | 14.675 | -0.065 | 0.44% | 4,100 | PSMT | Pricesmart Inc | - | 95.77 | 92.10 - 98.31 | 94.00 | -1.77 | 1.85% | 207,100 | PSN | Parsons Corp | - | 38.13 | 37.631 - 38.66 | 38.01 | -0.12 | 0.31% | 538,500 | PSNL | Personalis Inc | - | 38.33 | 36.05 - 40.37 | 37.67 | -0.66 | 1.72% | 4,021,500 | PSO | Pearson Plc | - | 11.62 | 11.49 - 11.90 | 11.75 | +0.13 | 1.12% | 1,623,300 | PSP | Global Listed Private Equity Invesco ETF | - | 13.66 | 13.50 - 13.71 | 13.51 | -0.15 | 1.10% | 59,100 | PSQ | QQQ Short Proshares | - | 13.81 | 13.81 - 14.18 | 14.10 | +0.29 | 2.10% | 9,822,500 | PSR | Active U.S. Real Estate Invesco ETF | - | 87.28 | 86.24 - 87.28 | 86.637 | -0.643 | 0.74% | 8,200 | PST | Ultrashort 7-10 Year Treasury Proshares | - | 15.61 | 15.59 - 15.64 | 15.64 | +0.03 | 0.19% | 13,400 | PST.W | Pershing Square Tontine Hldgs WT [Psth/W] | - | 9.51 | 9.14 - 10.13 | 9.505 | -0.005 | 0.05% | 324,800 | PSTG | Pure Storage Inc | - | 22.07 | 21.36 - 23.10 | 22.80 | +0.73 | 3.31% | 5,129,200 | PSTH | Pershing Square Tontine Hldgs Cl A | - | 25.75 | 25.20 - 26.88 | 26.24 | +0.49 | 1.90% | 6,694,500 | PSTI | Pluristem Therapeutc | - | 7.17 | 6.78 - 7.44 | 7.08 | -0.09 | 1.26% | 498,100 | PSTL | Postal Realty Trust Cl A | - | 16.30 | 15.725 - 16.40 | 15.79 | -0.51 | 3.13% | 52,400 | PSTV | Plus Therapeutics Inc | - | 2.66 | 2.41 - 2.71 | 2.46 | -0.20 | 7.52% | 860,200 | PSTX | Poseida Therapeutics Inc | - | 8.70 | 8.48 - 9.26 | 8.55 | -0.15 | 1.72% | 269,400 | PSX | Phillips 66 | - | 70.22 | 69.70 - 73.18 | 71.20 | +0.98 | 1.40% | 3,080,300 | PSXP | Phillips 66 Partners LP | - | 28.70 | 27.35 - 31.50 | 27.61 | -1.09 | 3.80% | 2,162,400 | PT | Pintec Technology Holdings Ltd ADR | - | 1.16 | 1.14 - 1.30 | 1.19 | +0.03 | 2.59% | 625,200 | PTA | Cohen & Steers Tax-Advantaged Preferred Securiti | - | 25.30 | 25.00 - 25.31 | 25.01 | -0.29 | 1.15% | 103,300 | PTBD | Pacer Trendpilot US Bond ETF | - | 27.43 | 27.34 - 27.49 | 27.405 | -0.025 | 0.09% | 424,100 | PTC | Ptc Inc | - | 126.77 | 120.83 - 131.95 | 120.83 | -5.94 | 4.69% | 1,064,900 | PTCT | Ptc Therapeutics | - | 60.25 | 55.68 - 63.52 | 56.67 | -3.58 | 5.94% | 912,500 | PTE | Polarityte Inc | - | 0.925 | 0.91 - 1.03 | 0.92 | -0.005 | 0.54% | 8,014,300 | PTEN | Patterson-Uti Energy | - | 5.75 | 5.72 - 6.495 | 6.06 | +0.31 | 5.39% | 4,152,000 | PTEU | Pacer Trendpilot European Index ETF | - | 21.69 | 21.622 - 22.18 | 21.90 | +0.21 | 0.97% | 22,900 | PTF | DWA Technology Momentum Invesco ETF | - | 142.98 | 141.80 - 153.93 | 143.93 | +0.95 | 0.66% | 37,500 | PTGX | Protagonist Therapeutics Inc | - | 22.70 | 20.53 - 24.391 | 20.66 | -2.04 | 8.99% | 405,700 | PTH | DWA Healthcare Momentum Invesco ETF | - | 161.31 | 156.498 - 175.50 | 161.28 | -0.03 | 0.02% | 92,200 | PTICU | Proptech Investment Corporation II | - | 10.89 | 10.50 - 11.02 | 10.55 | -0.34 | 3.12% | 152,100 | PTIN | Pacer Trendpilot International ETF | - | 26.71 | 26.435 - 26.74 | 26.45 | -0.26 | 0.97% | 17,900 | PTK | Ptk Acquisition Corp | - | 10.37 | 10.10 - 10.37 | 10.14 | -0.23 | 2.22% | 47,900 | PTK.U | Ptk Acquisition Corp Units | - | 11.00 | 10.98 - 11.05 | 10.98 | -0.02 | 0.18% | 3,600 | PTK.W | Ptk Acquisition Corp WT | - | 0.96 | 0.86 - 0.97 | 0.873 | -0.087 | 9.06% | 103,100 | PTLC | Pacer Trendpilot 750 ETF | - | 33.19 | 32.53 - 33.23 | 32.71 | -0.48 | 1.45% | 265,100 | PTMC | Pacer Trendpilot 450 ETF | - | 32.98 | 32.98 - 33.30 | 33.05 | +0.07 | 0.21% | 66,900 | PTMN | Portman Ridge Finance Corp | - | 1.93 | 1.84 - 1.97 | 1.95 | +0.02 | 1.04% | 565,000 | PTN | Palatin Technologies | - | 0.90 | 0.85 - 0.95 | 0.88 | -0.02 | 2.22% | 9,039,300 | PTNQ | Pacer Trendpilot 100 ETF | - | 53.065 | 52.29 - 53.065 | 52.42 | -0.645 | 1.22% | 30,700 | PTNR | Partner Comm CO Ltd | - | 4.74 | 4.59 - 4.86 | 4.74 | 0.00 | 0.00% | 7,700 | PTON | Peloton Interactive Inc | - | 145.01 | 139.02 - 158.67 | 144.96 | -0.05 | 0.03% | 7,354,400 | PTPI | Petros Pharmaceuticals Inc | - | 3.66 | 3.50 - 4.14 | 3.58 | -0.08 | 2.19% | 93,200 | PTR | Petrochina Company Ltd | - | 31.35 | 31.12 - 31.89 | 31.12 | -0.23 | 0.73% | 136,400 | PTRS | Partners Bancorp | - | 6.41 | 6.28 - 6.53 | 6.34 | -0.07 | 1.09% | 33,700 | PTSI | P A M Transport Sv | - | 54.49 | 51.96 - 54.49 | 52.11 | -2.38 | 4.37% | 16,100 | PTVCA | Protective Insurance Corp Cl A | - | 14.77 | 14.77 - 15.99 | 15.99 | 0.00 | 0.00% | 15 | PTVCB | Protective Insurance Corp Cl B | - | 14.40 | 14.16 - 14.497 | 14.23 | -0.17 | 1.18% | 31,400 | PTVE | Pactiv Evergreen Inc | - | 15.18 | 14.53 - 15.30 | 15.03 | -0.15 | 0.99% | 396,000 | PTY | Pimco Corporate Opportunity Fund | - | 17.86 | 17.79 - 17.97 | 17.80 | -0.06 | 0.34% | 351,000 | PUBM | Pubmatic Inc Cl A | - | 35.44 | 35.01 - 39.00 | 37.00 | +1.56 | 4.40% | 528,700 | PUI | DWA Utilities Momentum Invesco ETF | - | 31.50 | 31.106 - 32.02 | 31.175 | -0.325 | 1.03% | 8,100 | PUK | Prudential Public Ltd Company | - | 36.97 | 36.33 - 37.05 | 36.51 | -0.46 | 1.24% | 197,200 | PUK-A | Prudential [Puk/Pa] | - | 27.28 | 26.91 - 27.28 | 26.91 | -0.37 | 1.36% | 17,600 | PULM | Pulmatrix Inc | - | 1.45 | 1.37 - 1.63 | 1.45 | 0.00 | 0.00% | 1,281,400 | PULS | PGIM Ultra Short Bond ETF | - | 49.90 | 49.89 - 49.91 | 49.91 | +0.01 | 0.02% | 212,300 | PUMP | Propetro Holding Corp | - | 7.99 | 7.76 - 8.36 | 7.84 | -0.15 | 1.88% | 1,313,400 | PUTW | Wisdomtree CBOE S&P 500 Putwrite Strategy Fund | - | 28.80 | 28.535 - 28.89 | 28.68 | -0.12 | 0.42% | 20,800 | PUYI | Puyi Inc ADR | - | 6.00 | 5.25 - 6.04 | 6.00 | 0.00 | 0.00% | 15,000 | PV.U | Primavera Capital Acquisition Corp | - | 10.88 | 10.70 - 10.99 | 10.80 | -0.08 | 0.74% | 179,600 | PVAC | Penn VA Corp | - | 10.30 | 9.91 - 11.60 | 10.35 | +0.05 | 0.49% | 514,600 | PVBC | Provident Bancorp CS | - | 11.40 | 10.82 - 11.65 | 11.52 | +0.12 | 1.05% | 56,500 | PVG | Pretium Res Inc | - | 10.28 | 9.955 - 10.58 | 10.33 | +0.05 | 0.49% | 1,323,200 | PVH | Phillips-Van Heusen Corp | - | 89.37 | 84.56 - 89.765 | 85.11 | -4.26 | 4.77% | 1,549,900 | PVI | Vrdo Tax-Free Weekly Invesco ETF | - | 24.905 | 24.885 - 24.93 | 24.885 | -0.02 | 0.08% | 4,100 | PVL | Permianville Royalty Trust | - | 1.055 | 1.02 - 1.08 | 1.05 | -0.005 | 0.47% | 89,100 | PW | Power REIT | - | 32.05 | 30.52 - 32.14 | 30.57 | -1.48 | 4.62% | 48,000 | PW-A | Power REIT 7.75% Series A Cumul | - | 26.00 | 26.00 - 26.20 | 26.00 | 0.00 | 0.00% | 600 | PWB | Dynamic Large Cap Growth Invesco ETF | - | 68.81 | 67.00 - 68.81 | 67.36 | -1.45 | 2.11% | 26,900 | PWC | Dynamic Market Invesco ETF | - | 110.63 | 109.62 - 112.01 | 109.646 | -0.984 | 0.89% | 3,300 | PWFL | Powerfleet Inc | - | 8.24 | 7.86 - 8.76 | 8.01 | -0.23 | 2.79% | 359,500 | PWOD | Penns Woods Bancorp | - | 21.95 | 21.15 - 23.31 | 21.28 | -0.67 | 3.05% | 18,100 | PWR | Quanta Services | - | 73.17 | 70.38 - 73.365 | 71.67 | -1.50 | 2.05% | 1,130,500 | PWS | Pacer Wealthshield ETF | - | 29.39 | 29.15 - 29.729 | 29.262 | -0.128 | 0.44% | 9,200 | PWV | Dynamic Large Cap Value Invesco ETF | - | 38.83 | 38.38 - 39.01 | 38.43 | -0.40 | 1.03% | 60,200 | PWZ | California Amt-Free Municipal Bond Invesco ETF | - | 28.05 | 28.016 - 28.12 | 28.045 | -0.005 | 0.02% | 41,400 | PXD | Pioneer Natural Resources Company | - | 121.80 | 117.06 - 123.90 | 117.63 | -4.17 | 3.42% | 3,793,700 | PXE | Dynamic Energy Exploration & Production Invesco | - | 11.17 | 11.17 - 11.74 | 11.40 | +0.23 | 2.06% | 17,500 | PXF | FTSE RAFI Dev Markets Ex-U.S. Invesco ETF | - | 43.21 | 42.82 - 43.43 | 42.97 | -0.24 | 0.56% | 99,100 | PXH | FTSE RAFI Emrg Markets Invesco ETF | - | 21.79 | 21.67 - 21.95 | 21.69 | -0.10 | 0.46% | 615,200 | PXI | DWA Energy Momentum Invesco ETF | - | 19.98 | 19.48 - 20.481 | 19.70 | -0.28 | 1.40% | 8,100 | PXJ | Dynamic Oil & Gas Services Invesco ETF | - | 3.08 | 3.00 - 3.249 | 3.11 | +0.03 | 0.97% | 47,400 | PXLW | Pixelworks Inc | - | 3.25 | 3.10 - 3.453 | 3.18 | -0.07 | 2.15% | 719,100 | PXQ | Dynamic Networking Invesco ETF | - | 86.00 | 85.22 - 87.96 | 87.191 | +1.191 | 1.38% | 3,000 | PXS | Pyxis Tankers | - | 1.00 | 0.96 - 1.05 | 0.99 | -0.01 | 1.00% | 486,700 | PXSAP | Pyxis Tankers Inc 7.75% Series A | - | 15.15 | 15.15 - 15.55 | 15.15 | 0.00 | 0.00% | 200 | PXSAW | Pyxis Tankers Inc WT | - | 0.27 | 0.27 - 0.305 | 0.304 | +0.034 | 12.59% | 2,700 | PY | Principal Shareholders Yield ETF | - | 39.45 | 35.31 - 39.45 | 35.31 | -4.14 | 10.49% | 14,100 | PYN | Pimco New York Muni Income Fund III | - | 9.07 | 9.00 - 9.08 | 9.00 | -0.07 | 0.77% | 17,400 | PYPD | Polypid Ltd | - | 9.53 | 9.45 - 10.45 | 9.95 | +0.42 | 4.41% | 41,600 | PYPE | Etracs Core Midstream Index ETN | - | 14.35 | 14.33 - 14.37 | 14.36 | +0.01 | 0.07% | 2,500 | PYPL | Paypal Holdings | - | 234.70 | 225.00 - 235.40 | 229.94 | -4.76 | 2.03% | 11,780,100 | PYS | Pplus Trust | - | 22.00 | 21.01 - 22.26 | 21.498 | -0.502 | 2.28% | 1,100 | PYT | Pplus Trust | - | 24.21 | 23.41 - 24.215 | 24.215 | +0.005 | 0.02% | 2,300 | PYZ | DWA Basic Materials Momentum Invesco ETF | - | 69.04 | 68.00 - 70.31 | 70.31 | +1.27 | 1.84% | 2,300 | PZA | National Amt-Free Municipal Bond Invesco ETF | - | 27.20 | 27.18 - 27.24 | 27.24 | +0.04 | 0.15% | 429,800 | PZC | Pimco California Muni Income Fund III | - | 10.37 | 10.36 - 10.40 | 10.36 | -0.01 | 0.10% | 24,700 | PZD | Cleantech Invesco ETF | - | 78.23 | 76.27 - 78.23 | 76.54 | -1.69 | 2.16% | 66,400 | PZG | Paramount Gold and Silver | - | 1.10 | 1.06 - 1.108 | 1.07 | -0.03 | 2.73% | 149,800 | PZN | Pzena Investment Management Inc | - | 8.23 | 8.054 - 8.65 | 8.25 | +0.02 | 0.24% | 91,100 | PZT | New York Amt-Free Municipal Bond Invesco ETF | - | 26.24 | 26.177 - 26.25 | 26.195 | -0.045 | 0.17% | 12,100 | PZZA | Papa John's Intl | - | 101.21 | 96.945 - 107.93 | 107.23 | +6.02 | 5.95% | 1,385,100 | | APPS Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | NAKD | 1.38 | +0.988 | AMC | 19.90 | -0.44 | NOK | 6.55 | +1.56 | SNDL | 0.60 | +0.10 | CTRM | 0.532 | +0.182 | BB | 25.10 | +4.85 | EXPR | 9.55 | +1.62 | GNUS | 3.06 | +1.43 | UVXY | 13.87 | +2.47 | AAL | 16.56 | +1.14 | Top 10 Gainers | Name | Last | Change | FIZZ | 181.51 | +44.21 | NVR | 4,535.00 | +42.49 | WRLD | 164.61 | +42.21 | KOSS | 58.00 | +40.48 | APPN | 235.24 | +32.51 | IRBT | 161.16 | +32.16 | PRLB | 251.49 | +31.16 | DHR-A | 1,530.55 | +30.41 | UI | 302.49 | +29.37 | MKTX | 534.43 | +28.76 | Top 10 Losers | Name | Last | Change | BRK.A | 343,449.969 | -2,695.00 | AMZN | 3,232.58 | -108.91 | CABO | 1,914.07 | -77.83 | MELI | 1,718.70 | -71.33 | SAM | 912.81 | -66.39 | GOOGL | 1,818.94 | -59.54 | GOOG | 1,830.79 | -58.08 | SHOP | 1,092.08 | -57.84 | SOXL | 497.16 | -55.84 | AZO | 1,137.21 | -47.54 | |