Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1173

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
PAA Plains All American Pipeline LP - 10.98 10.77 - 11.05 10.94 -0.04 0.36% 3,553,861
PAAS Pan Amer Silver Corp - 26.23 25.885 - 26.97 26.03 +0.27 1.05% 1,852,440
PAB PGIM Active Aggregate Bond ETF - 50.21 50.21 - 50.21 50.21 0.00 0.00% 0
PAC Grupo Aeroportuario Del Pacifico ADR - 130.58 128.38 - 132.07 128.38 -2.43 1.86% 37,823
PACB Pacific Biosciences - 25.50 25.16 - 26.23 25.47 -0.11 0.43% 1,693,612
PACE Tpg Pace Tech Opportunities Corp Cl A - 10.01 11.00 - 11.43 11.20 +1.20 12.00% 1,050,217
PACK Ranpak Holdings Corp - 30.48 30.143 - 31.05 30.64 +0.20 0.66% 103,587
PACW Pacwest Bancorp - 47.42 47.335 - 48.33 47.61 +0.41 0.87% 705,966
PACX Pioneer Merger Corp Cl A - 9.94 9.94 - 9.96 9.95 -0.01 0.10% 115,100
PACXU Pioneer Merger Corp - 10.23 10.23 - 10.34 10.34 -0.009 0.09% 6,900
PACXW Pioneer Merger Corp WT - 1.29 1.20 - 1.30 1.30 +0.05 4.00% 20,300
PAE Pae Inc Cl A - 5.91 5.87 - 5.99 5.90 +0.01 0.17% 293,500
PAEWW Pae Inc WT - 1.24 1.24 - 1.35 1.35 -0.27 16.67% 700
PAFO Pacifico Acquisition Corp - 10.00 9.94 - 10.00 9.95 +0.12 1.22% 6,400
PAFOR Pacifico Acquisition Corp Rights - 0.36 0.34 - 0.36 0.36 +0.004 1.12% 7,800
PAFOU Pacifico Acquisition Corp Units - 10.09 10.09 - 10.09 10.09 -0.10 0.98% 200
PAG Penske Automotive Group - 110.52 110.52 - 113.48 111.93 +1.63 1.48% 434,605
PAGP Plains Gp Holdings LP - 11.76 11.56 - 11.87 11.77 +0.01 0.09% 2,307,856
PAGS Pagseguro Digital Ltd Cl A - 38.86 36.34 - 39.56 37.70 -1.40 3.58% 2,156,710
PAHC Phibro Anl Htlh A - 22.49 22.22 - 22.80 22.55 +0.14 0.62% 59,500
PAI Pacific American Income Shares - 15.73 15.42 - 15.765 15.50 -0.133 0.85% 25,165
PAIC Petra Acquisition Inc - 10.149 10.09 - 10.149 10.09 -0.02 0.20% 1,500
PAICU Petra Acquisition Inc Units - 10.60 0.00 - 0.00 10.60 0.00 0.00% 0
PAICW Petra Acquisition Inc WT - 0.60 0.59 - 0.62 0.593 0.00 0.00% 77,600
PAK Global X MSCI Pakistan ETF - 25.112 24.925 - 25.112 24.925 -0.318 1.26% 200
PALC Pacer Large Cap Multi-Factor Alternator ETF - 40.76 40.61 - 40.95 40.854 +0.024 0.06% 18,600
PALI Palisade Bio Inc - 2.84 2.58 - 2.84 2.61 -0.19 6.79% 285,300
PALL Physical Palladium ETF - 188.37 187.18 - 190.00 188.72 +0.48 0.25% 17,800
PALT Paltalk Inc - 7.24 7.00 - 8.12 7.06 -0.19 2.62% 3,556,900
PAM Pampa Energia S.A. ADR - 20.32 19.65 - 20.89 20.11 -0.49 2.38% 81,789
PAMC Pacer Lunt Midcap Multi-Factor Alternator ETF - 36.56 36.56 - 36.66 36.625 +0.128 0.35% 5,000
PANA Panacea Acquisition Corp II Cl A - 9.75 0.00 - 0.00 9.75 0.00 0.00% 0
PANL Pangaea Logistics So - 4.56 4.45 - 4.59 4.51 -0.07 1.53% 221,100
PANW Palo Alto Networks Inc - 507.00 499.19 - 513.87 504.13 -3.87 0.76% 1,039,226
PAPR Innovator S&P 500 Power Buffer ETF Apr - 29.02 28.99 - 29.08 29.05 +0.03 0.10% 219,000
PAQC Provident Acquisition Corp Cl A - 9.77 9.76 - 9.77 9.77 0.00 0.00% 2,500
PAQCU Provident Acquisition Corp Units - 10.06 10.06 - 10.06 10.06 -0.04 0.40% 300
PAQCW Provident Acquisition Corp WT - 0.64 0.62 - 0.67 0.67 +0.03 4.69% 13,400
PAR Par Technology Corp - 65.11 63.46 - 67.81 63.69 -1.72 2.63% 194,967
PARR Par Petroleum Corp - 16.60 15.98 - 16.63 16.39 -0.16 0.97% 145,402
PASG Passage Bio Inc - 9.31 8.72 - 9.31 8.92 -0.48 5.11% 627,805
PATH Uipath Inc Cl A - 50.82 50.50 - 51.87 50.80 -0.15 0.29% 1,902,417
PATI Patriot TR HD - 11.56 11.469 - 11.804 11.726 -0.064 0.54% 983
PATK Patrick Inds Inc - 81.07 80.39 - 81.75 80.77 -0.38 0.47% 88,632
PAUG Innovator S&P 500 Power Buffer ETF Aug - 29.89 29.83 - 29.90 29.88 -0.016 0.05% 51,800
PAVE Global X U.S. Infrastructure Development ETF - 27.26 27.245 - 27.54 27.36 +0.14 0.51% 1,061,300
PAVM Pavmed Inc - 6.10 5.68 - 6.10 5.72 -0.45 7.29% 4,668,000
PAVMW Pavmed Inc WT - 1.71 1.55 - 1.71 1.555 -0.325 17.29% 5,700
PAVMZ Pavmed Inc Series Z WT - 4.43 4.22 - 4.535 4.255 -0.345 7.50% 34,600
PAWZ Pet Care ETF - 81.40 81.163 - 81.70 81.39 -0.01 0.01% 31,500
PAX Patria Investments Ltd Cl A - 17.04 16.65 - 17.05 16.78 -0.20 1.18% 694,541
PAY Paymentus Holdings Inc Cl A - 25.52 24.01 - 26.46 25.67 +1.50 6.21% 378,827
PAYA Paya Holdings Inc - 9.74 9.59 - 9.825 9.61 -0.22 2.24% 374,400
PAYAW Paya Holdings Inc WT - 2.41 0.00 - 0.00 2.41 0.00 0.00% 0
PAYC Paycom Software Inc - 535.00 512.00 - 546.69 535.82 +1.89 0.35% 216,179
PAYO Payoneer Global Inc - 8.13 8.04 - 8.20 8.05 -0.09 1.11% 1,419,800
PAYOW Payoneer Global Inc WT - 1.86 1.79 - 1.89 1.88 +0.05 2.73% 30,300
PAYS Paysign Inc - 2.56 2.47 - 2.58 2.58 +0.01 0.39% 174,500
PAYX Paychex Inc - 122.50 122.43 - 124.21 123.77 +1.39 1.14% 1,031,726
PB Prosperity Bancshares - 75.60 75.43 - 76.62 75.96 +0.36 0.48% 172,331
PBA Pembina Pipeline Cor - 33.83 33.44 - 33.90 33.64 -0.02 0.06% 844,903
PBAXU Phoenix Biotech Acquisition Corp - 10.111 10.10 - 10.111 10.10 0.00 0.00% 9,800
PBB Prospect Capital Corp - 25.23 25.23 - 25.25 25.26 0.00 0.00% 20,130
PBBK Pb Bankshares Inc - 13.45 13.40 - 13.45 13.40 -0.025 0.19% 1,700
PBC Prospect Capital Corp 6.875% Notes Due 20 - 25.34 25.34 - 25.39 25.39 +0.05 0.20% 4,255
PBCT People's United Finl - 18.675 18.54 - 19.05 18.72 +0.02 0.11% 4,656,511
PBCTP Peoples Utd Finl Inc - 28.55 28.06 - 28.56 28.25 -0.25 0.88% 17,125
PBD Global Clean Energy Invesco ETF - 29.73 29.22 - 29.73 29.36 -0.39 1.31% 57,000
PBDM Purebetasm FTSE Developed Ex-North America ETF - 29.48 29.441 - 29.48 29.441 +0.138 0.47% 900
PBE Dynamic Biotechnology & Genome Invesco ETF - 74.85 74.329 - 75.046 75.046 +0.066 0.09% 15,200
PBEE Purebetasm FTSE Emerging Markets Invesco ETF - 29.31 29.09 - 29.31 29.16 -0.088 0.30% 1,200
PBF PBF Energy Inc - 15.45 14.805 - 15.871 15.53 +0.15 0.98% 2,388,971
PBFS Pioneer Bancorp Inc - 12.60 12.59 - 12.75 12.75 +0.10 0.79% 2,800
PBFX PBF Logistics LP - 14.23 13.72 - 14.52 14.06 -0.16 1.13% 138,952
PBH Prestige Brand Holdings - 59.40 58.55 - 59.60 59.22 -0.11 0.19% 63,365
PBHC Pathfinder Bcp MD - 16.852 16.85 - 17.00 17.00 +0.55 3.34% 1,600
PBI Pitney Bowes Inc - 7.23 7.07 - 7.49 7.10 -0.16 2.20% 1,189,631
PBI-B Pitney Bowes Inc [Pbi/Pb] - 25.125 24.95 - 25.17 25.115 -0.055 0.22% 24,700
PBIP Prudential Bancorp - 14.98 14.76 - 15.00 14.871 -0.089 0.59% 4,600
PBJ Dynamic Food & Beverage Invesco ETF - 42.76 42.71 - 42.95 42.88 +0.371 0.87% 12,000
PBLA Panbela Therapeutics Inc - 2.07 1.96 - 2.09 2.03 -0.08 3.79% 32,400
PBND Purebetasm US Aggregate Bond Invesco ETF - 25.633 25.625 - 25.636 25.636 +0.051 0.20% 900
PBP S&P 500 Buywrite Invesco ETF - 23.85 23.726 - 23.85 23.823 -0.027 0.11% 25,100
PBPB Potbelly Corp - 5.99 5.95 - 6.11 6.04 +0.02 0.33% 30,421
PBR Petroleo Brasileiro S.A. Petrobras ADR - 9.81 9.36 - 10.05 9.95 -0.10 1.00% 79,052,635
PBR.A Petroleo Brasileiro Sa Petrobr ADR - 9.43 8.975 - 9.78 9.62 -0.04 0.41% 25,459,600
PBS Dynamic Media Invesco ETF - 56.05 55.44 - 56.05 55.569 -0.769 1.36% 6,800
PBSM Purebetasm MSCI USA Small Cap Invesco ETF - 40.21 39.95 - 40.35 40.158 +0.004 0.01% 5,200
PBT Permian Basin Royalty Trust - 8.70 8.00 - 8.97 8.44 -0.06 0.71% 380,902
PBTP Purebetasm 0-5 Yr US TIPS Invesco ETF - 26.69 26.65 - 26.70 26.685 +0.01 0.04% 12,700
PBTS Powerbridge Technologies Ltd - 1.30 1.23 - 1.93 1.32 +0.12 10.00% 135,456,500
PBUG Pacer Ipath Gold Trendpilot ETN - 23.835 23.835 - 23.835 23.835 0.00 0.00% 0
PBUS Purebetasm MSCI USA Invesco ETF - 46.23 46.21 - 46.38 46.366 -0.034 0.07% 8,000
PBW Wilderhill Clean Energy Invesco ETF - 81.94 79.56 - 81.98 80.36 -1.70 2.07% 304,500
PBY Prospect Capital Corp 6.25% Notes Due 202 - 25.00 25.00 - 25.096 25.00 -0.043 0.17% 10,450
PBYI Puma Biotechnology - 5.85 5.61 - 5.92 5.69 -0.20 3.40% 306,458
PCAR Paccar Inc - 87.00 86.75 - 87.715 87.00 +0.26 0.30% 864,490
PCB Pcb Bancorp - 20.80 20.68 - 20.94 20.86 +0.05 0.24% 14,267
PCEF CEF Income Composite Invesco ETF - 24.19 24.18 - 24.32 24.32 +0.06 0.25% 116,000
PCF Putnam High Income Bond Fund - 8.97 8.73 - 8.97 8.83 -0.02 0.23% 263,009
PCG Pacific Gas & Electric Company - 11.73 11.41 - 11.94 11.90 +0.25 2.15% 14,776,497
PCG-A Pacific Gas El 6.00 - 28.40 28.26 - 28.41 28.26 -0.14 0.49% 1,100
PCG-B Pacific Gas El 5.50 - 25.78 25.78 - 26.17 25.95 -0.33 1.26% 1,100
PCG-C Pacific Gas El 5.00 - 24.56 24.50 - 24.56 24.50 -0.35 1.41% 200
PCG-D Pacific Gas El 5.00 - 24.33 0.00 - 0.00 24.33 0.00 0.00% 0
PCG-E Pacific Gas El 5.00 - 24.55 0.00 - 0.00 24.55 0.00 0.00% 0
PCG-G Pacific Gas El 4.80 - 23.07 0.00 - 0.00 23.07 0.00 0.00% 0
PCG-H Pacific Gas El 4.50 - 21.40 0.00 - 0.00 21.40 0.00 0.00% 0
PCG-I Pacific Gas El 4.36 - 22.59 0.00 - 0.00 22.59 0.00 0.00% 0
PCGU PG&E Corp - 113.38 111.91 - 115.31 114.50 +1.60 1.42% 8,437
PCH Potlatch Cp - 54.70 54.70 - 55.63 55.49 +1.11 2.04% 357,913
PCI Pimco Dynamic Credit Income Fun - 20.98 20.92 - 21.10 21.10 +0.09 0.43% 395,462
PCK Pimco California Muni II - 9.55 9.53 - 9.67 9.58 +0.04 0.42% 28,056
PCM Pimco Commercial Mortgage Securities - 11.13 11.07 - 11.17 11.10 +0.01 0.09% 19,258
PCN Pimco Corporate - 18.05 18.05 - 18.175 18.15 +0.09 0.50% 40,282
PCOM Points Intl Ltd - 17.48 17.15 - 17.50 17.20 +0.06 0.35% 4,100
PCOR Procore Technologies Inc - 104.28 99.69 - 105.29 100.45 -4.41 4.21% 141,498
PCP.S Periphas Capital Partnering Corp [Pcpc.U] - 24.85 24.85 - 24.85 24.85 +0.075 0.30% 300
PCP.T Periphas Capital Partnering Corp WT [Pcpc/W] - 1.42 1.42 - 1.52 1.44 +0.01 0.70% 5,400
PCPC Periphas Capital Partnering Corp Cl A - 24.49 24.48 - 24.50 24.50 +0.02 0.08% 2,156
PCQ Pimco California Muni - 18.94 18.861 - 19.15 19.04 -0.01 0.05% 3,947
PCRX Pacira Pharm Inc - 53.37 52.00 - 53.37 52.61 -0.51 0.96% 204,852
PCSA Processa Pharmaceuticals Inc - 6.67 6.51 - 6.94 6.89 +0.18 2.68% 11,000
PCSB Pcsb Financial Corp - 18.27 18.00 - 18.48 18.20 +0.02 0.11% 21,200
PCT Purecycle Technologies Inc - 14.86 14.28 - 14.99 14.54 -0.31 2.09% 434,900
PCTI Pc-Tel Inc - 5.93 5.87 - 5.94 5.87 -0.05 0.84% 16,844
PCTTU Purecycle Technologies Inc U - 18.18 0.00 - 0.00 18.18 0.00 0.00% 0
PCTTW Purecycle Technologies Inc WT - 5.78 5.44 - 5.78 5.52 -0.17 2.99% 10,600
PCTY Paylocity Holdings Corp - 296.30 293.10 - 299.87 294.28 -2.34 0.79% 148,221
PCVX Vaxcyte Inc - 22.50 22.08 - 22.81 22.71 +0.19 0.84% 56,148
PCXCU Parsec Capital Acquisitions Corp - 10.15 10.11 - 10.15 10.135 -0.005 0.05% 250,500
PCY Emerging Markets Sovereign Debt Invesco ETF - 26.48 26.45 - 26.57 26.53 +0.11 0.42% 708,000
PCYG Park City Group - 5.74 5.716 - 5.92 5.90 +0.19 3.33% 34,400
PCYO Pure Cycle Corp - 15.48 15.22 - 15.50 15.29 -0.19 1.23% 32,000
PD Pagerduty Inc - 42.36 41.41 - 42.55 41.99 -0.66 1.55% 722,686
PDBC Optimum Yield Diversified Commodity Strategy - 22.44 22.24 - 22.51 22.43 +0.07 0.31% 2,256,500
PDCE Pdc Energy Inc - 51.37 50.84 - 52.71 52.60 +1.71 3.36% 557,610
PDCO Patterson Companies - 31.95 31.72 - 32.10 31.87 -0.12 0.38% 342,703
PDD Pinduoduo Inc ADR - 99.85 98.62 - 104.30 99.05 +1.90 1.96% 10,236,111
PDEC Innovator S&P 500 Power Buffer ETF Dec - 30.94 30.925 - 30.97 30.94 0.00 0.00% 11,700
PDEV Principal International Multi-Factor Core Index - 30.871 0.00 - 0.00 30.871 0.00 0.00% 0
PDEX Pro-Dex Inc - 25.40 24.50 - 25.46 25.43 +0.18 0.71% 8,100
PDFS Pdf Solutions Inc - 23.187 22.89 - 23.20 22.99 -0.04 0.17% 59,342
PDI Pimco Dynamic Income Fund - 26.55 26.51 - 26.72 26.59 +0.04 0.15% 246,651
PDLB Pdl Community Bancorp - 14.47 14.47 - 14.50 14.50 0.00 0.00% 1,500
PDM Piedmont Office Realty Trust - 18.53 18.36 - 18.88 18.43 -0.07 0.38% 231,299
PDN FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco - 38.52 38.46 - 38.787 38.53 +0.07 0.18% 12,000
PDO Pimco Dynamic Income Opportunities Fund - 21.05 21.04 - 21.378 21.09 +0.03 0.14% 133,431
PDO.U Peridot Acquisition Corp II [Pdot.U] - 9.87 9.87 - 9.87 9.87 -0.03 0.30% 1,300
PDO.W Peridot Acquisition Corp II WT [Pdot/W] - 0.81 0.00 - 0.00 0.81 0.00 0.00% 0
PDOT Peridot Acquisition Corp II Cl A - 9.75 9.72 - 9.75 9.75 0.00 0.00% 636
PDP DWA Momentum Invesco ETF - 95.45 95.03 - 95.88 95.58 +0.21 0.22% 36,700
PDS Precision Drilling Corp - 45.33 44.14 - 45.99 44.85 -0.48 1.06% 78,078
PDSB Pds Biotechnology Corp - 11.59 11.02 - 11.78 11.66 +0.08 0.69% 373,700
PDT John Hancock Premium Dividend Fund - 17.07 17.00 - 17.145 17.09 +0.06 0.35% 33,664
PEAK Healthpeak Properties Inc - 34.78 34.63 - 35.01 34.72 -0.06 0.17% 2,365,347
PEB Pebblebrook Hotel Trust - 22.25 21.89 - 22.64 21.98 -0.37 1.66% 637,002
PEB-E Pebblebrook Hotel TR [Peb/Pe] - 25.124 25.10 - 25.175 25.124 -0.046 0.18% 10,700
PEB-F Pebblebrook Hotel TR [Peb/Pf] - 25.29 25.29 - 25.29 25.29 +0.04 0.16% 8,800
PEB-G Pebblebrook Hotel Trust - 26.90 26.83 - 26.94 26.90 -0.11 0.41% 4,300
PEB-H Pebblebrook Hotel Trust - 26.05 26.05 - 26.05 26.05 +0.097 0.37% 400
PEBK Peoples Bancorp NC - 28.31 0.00 - 0.00 28.31 0.00 0.00% 0
PEBO Peoples Bancorp Inc - 32.91 32.82 - 33.13 33.02 +0.10 0.30% 72,803
PECO Phillips Edison & Company Inc - 31.08 30.37 - 31.63 30.68 -0.44 1.41% 132,696
PED Pedevco Corp - 1.55 1.49 - 1.635 1.58 -0.01 0.63% 3,495,500
PEG Public Service Enterprise Group Inc - 63.19 62.97 - 63.95 63.84 +0.75 1.19% 813,853
PEGA Pegasystems Inc - 130.37 128.53 - 131.76 128.61 -2.02 1.55% 107,699
PEI Pennsylvania Real Estate Investment - 1.79 1.74 - 1.828 1.75 -0.03 1.69% 303,145
PEI-B Pennsylvania Rl Estate Invt TR [Pei/Pb] - 13.23 12.95 - 13.38 13.28 +0.09 0.68% 6,700
PEI-C Pennsylvania Rl Estate Invt TR [Pei/Pc] - 13.45 13.03 - 13.45 13.09 -0.17 1.28% 10,200
PEI-D Pennsylvania Rl Estate Invt TR [Pei/Pd] - 11.89 11.62 - 11.92 11.86 -0.14 1.17% 8,500
PEJ Dynamic Leisure and Entertainment Invesco ETF - 51.58 50.99 - 51.59 51.36 -0.22 0.43% 169,700
PEN Penumbra Inc - 280.30 271.99 - 282.68 279.00 +0.50 0.18% 49,571
PENN Penn Natl Gaming Inc - 77.00 73.86 - 77.00 74.63 -2.61 3.38% 4,497,329
PEO Adams Natural Resources Fund Inc - 16.89 16.752 - 17.084 17.04 +0.16 0.95% 33,053
PEP Pepsico Inc - 159.58 159.47 - 160.47 159.97 +0.79 0.50% 2,806,507
PEPLU Pepperlime Health Acquisition Corp - 9.92 9.92 - 9.96 9.96 +0.04 0.40% 153,600
PERI Perion Network Ltd - 22.05 20.60 - 22.30 20.84 -1.88 8.27% 667,633
PESI Perma-Fix Envir - 7.00 6.87 - 7.16 7.08 +0.132 1.90% 17,900
PETQ Petiq Inc Cl A - 25.00 24.35 - 25.00 24.61 -0.39 1.56% 180,581
PETS Petmed Express Inc - 26.95 26.37 - 27.18 27.05 +0.12 0.45% 274,151
PETV Petvivo Holdings Inc - 2.59 2.41 - 2.59 2.50 -0.14 5.30% 77,000
PETVW Petvivo Holdings Inc WT - 0.72 0.00 - 0.00 0.72 0.00 0.00% 0
PETZ Tdh Holdings Inc - 1.50 1.50 - 1.72 1.64 +0.14 9.33% 186,500
PEX Global Listed Private Equity ETF - 37.87 37.815 - 37.915 37.891 -0.008 0.02% 1,300
PEXL Pacer US Export Leaders ETF - 43.45 43.45 - 43.599 43.599 -0.091 0.21% 200
PEY High Yield Equity Dividend Achievers Invesco ETF - 20.71 20.60 - 20.74 20.72 +0.07 0.34% 115,700
PEZ DWA Consumer Cyclicals Momentum Invesco ETF - 93.10 93.099 - 93.50 93.289 +0.189 0.20% 2,800
PFBC Preferred Bank LA - 68.93 68.23 - 70.03 70.02 +1.24 1.80% 67,238
PFC Premier Financial Corp - 32.27 32.02 - 32.57 32.56 +0.35 1.09% 97,478
PFD Flaherty & Crumrine Preferred Inc - 16.03 15.91 - 16.274 16.20 +0.11 0.68% 23,854
PFDR Pathfinder Acquisition Corp Cl A - 9.91 9.91 - 9.92 9.92 +0.01 0.10% 99,700
PFDRU Pathfinder Acquisition Corp - 10.02 10.02 - 10.02 10.02 -0.04 0.40% 8,200
PFDRW Pathfinder Acquisition Corp WT - 0.87 0.86 - 0.87 0.86 0.00 0.00% 52,200
PFE Pfizer Inc - 42.82 42.63 - 43.19 43.16 +0.30 0.70% 16,678,939
PFEB Innovator S&P 500 Power Buffer ETF Feb - 28.95 28.95 - 29.02 28.965 -0.005 0.02% 1,800
PFF US Preferred Stock Ishares ETF - 39.19 39.04 - 39.21 39.06 -0.08 0.20% 6,082,800
PFFA Virtus Infracap U.S. Preferred Stock ETF - 25.00 25.00 - 25.11 25.05 -0.04 0.16% 110,800
PFFD Global X U.S. Preferred ETF - 25.89 25.81 - 25.923 25.83 -0.06 0.23% 538,500
PFFL Etracs 2X Prfd Stock Index ETN - 19.136 19.01 - 19.136 19.01 -0.08 0.42% 3,300
PFFR Infracap REIT Preferred ETF - 24.25 24.17 - 24.32 24.251 -0.025 0.10% 23,600
PFFV Global X Variable Rate Preferred ETF - 28.17 27.911 - 28.17 27.96 -0.06 0.21% 56,700
PFG Principal Financial Group Inc - 69.36 68.91 - 69.90 69.44 +0.43 0.62% 876,753
PFGC Performance Food Group Company - 46.03 45.19 - 47.74 45.63 -0.49 1.06% 1,042,356
PFH Prudential Financial Inc 4.125% Junior - 25.80 25.757 - 25.87 25.84 +0.04 0.16% 52,028
PFHD Professional Holding Corp - 18.48 18.28 - 18.56 18.56 +0.08 0.43% 6,162
PFI DWA Financial Momentum Invesco ETF - 58.148 57.85 - 58.28 58.185 +0.401 0.69% 6,100
PFIE Profire Energy - 1.20 1.16 - 1.20 1.19 +0.02 1.71% 64,100
PFIG Fundamental Investment Grade Corp Bond Invesco - 26.525 26.525 - 26.567 26.55 +0.025 0.09% 10,200
PFIN P F Inds Inc A - 6.69 6.68 - 6.69 6.682 -0.127 1.87% 1,700
PFIS Peoples Finl Svcs Company - 46.06 46.00 - 46.53 46.18 +0.40 0.87% 5,003
PFIX Simplify Interest Rate Hedge ETF - 41.37 40.94 - 41.37 41.03 -0.67 1.61% 42,400
PFL Pimco Income Strategy Fund - 11.35 11.35 - 11.48 11.38 -0.01 0.09% 74,205
PFLD Aam Low Duration Preferred and Income Securities - 25.32 25.207 - 25.32 25.22 -0.04 0.16% 33,000
PFLT Pennantpark Fltng Rt - 13.26 13.21 - 13.37 13.32 +0.06 0.45% 155,173
PFM Dividend Achievers Invesco ETF - 37.97 37.97 - 38.27 38.19 +0.14 0.37% 32,000
PFMT Performant Financial - 3.35 3.28 - 3.35 3.29 -0.08 2.37% 580,538
PFN Pimco Income Strategy Fund II - 9.92 9.89 - 9.98 9.93 -0.01 0.10% 254,923
PFO Flaherty & Crumrine Preferred Fund - 12.77 12.63 - 12.87 12.80 -0.015 0.12% 7,344
PFPT Proofpoint Inc - 175.95 175.90 - 175.99 175.90 0.00 0.00% 4,847,762
PFS Provident Financial Services - 24.65 24.51 - 24.92 24.90 +0.27 1.10% 97,696
PFSI Pennymac Financial Services IN - 67.28 66.27 - 68.57 66.56 -0.97 1.44% 408,653
PFSW Pfsweb Inc - 12.90 12.70 - 13.04 13.04 +0.19 1.48% 459,000
PFTA Portage Fintech Acquisition Corporation - 9.75 0.00 - 0.00 9.75 0.00 0.00% 0
PFTAU Portage Fintech Acquisition Corp - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
PFTAW Portage Fintech Acquisition Corporation WT - 0.76 0.00 - 0.00 0.76 0.00 0.00% 0
PFUT Putnam Sustainable Future ETF - 27.95 27.865 - 27.95 27.891 -0.036 0.13% 900
PFX Phenixfin Corp Pr - 42.00 42.00 - 42.88 42.88 +0.38 0.89% 1,300
PFXF Vaneck Prfd Securities Ex Financials ETF - 21.60 21.55 - 21.63 21.58 -0.02 0.09% 126,300
PFXNL Phenixfin Corp - 25.19 25.19 - 25.42 25.42 +0.04 0.16% 700
PG Procter & Gamble Company - 139.39 139.32 - 141.01 140.83 +1.50 1.08% 4,848,569
PGAL Global X MSCI Portugal ETF - 11.88 11.754 - 11.88 11.76 +0.05 0.43% 2,600
PGC Peapack Gladstone FI - 33.75 33.61 - 34.02 33.74 +0.16 0.48% 41,824
PGEN Precigen Inc - 4.64 4.48 - 4.69 4.59 -0.08 1.71% 954,428
PGF Financial Preferred Invesco ETF - 18.85 18.84 - 18.905 18.87 0.00 0.00% 205,400
PGHY Global Short Term Hi-Yld Bond Invesco ETF - 21.62 21.58 - 21.64 21.619 +0.014 0.06% 35,300
PGJ Golden Dragon China Invesco ETF - 47.88 46.94 - 48.40 47.11 -0.47 0.99% 102,300
PGM Ipatha.B Platinum Subindex TR ETN - 49.085 49.085 - 49.085 49.085 -0.44 0.89% 100
PGNY Progyny Inc - 61.95 61.27 - 63.42 63.21 +1.94 3.17% 574,285
PGP Pimco Global Stocksplus & Income - 11.13 10.95 - 11.13 11.00 -0.10 0.90% 35,290
PGR Progressive Corp - 94.89 94.68 - 96.49 95.62 +0.99 1.05% 2,397,645
PGRE Paramount Group Inc - 9.17 9.125 - 9.48 9.13 0.00 0.00% 639,875
PGRO Putnam Focused Large Cap Growth ETF - 28.45 28.35 - 28.45 28.352 -0.175 0.61% 700
PGRW Progress Acquisition Corp Cl A - 9.82 0.00 - 0.00 9.82 0.00 0.00% 0
PGRWU Progress Acquisition Corp Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
PGRWW Progress Acquisition Corp WT - 0.538 0.508 - 0.54 0.54 0.00 0.00% 1,300
PGTI Pgt Inc - 21.08 20.89 - 21.23 20.95 -0.06 0.29% 131,730
PGX Preferred Invesco ETF - 15.08 15.01 - 15.08 15.02 -0.04 0.27% 4,249,200
PGZ Principal Real Estate Income F - 15.44 15.369 - 15.44 15.41 +0.02 0.13% 7,399
PH Parker-Hannifin Corp - 300.03 296.74 - 302.545 299.25 +0.05 0.02% 305,668
PHAR Pharming Group N.V. ADR - 9.47 9.41 - 9.47 9.42 -0.29 2.99% 2,000
PHAS Phasebio Pharmaceuticals Inc - 3.97 3.90 - 4.03 4.00 +0.03 0.76% 427,300
PHAT Phathom Pharmaceuticals Inc - 29.15 28.69 - 29.61 29.20 -0.30 1.02% 164,452
PHB Fundamental Hi-Yld Corp Bond Invesco ETF - 19.40 19.355 - 19.40 19.38 0.00 0.00% 228,100
PHCF Puhui Wealth Investment Management Company - 1.92 1.72 - 1.95 1.75 -0.19 9.79% 508,700
PHD Pioneer Floating Rate Fund - 11.64 11.61 - 11.68 11.67 +0.05 0.43% 18,279
PHDG S&P 500 Downside Hedged Invesco ETF - 36.23 36.23 - 36.408 36.35 +0.03 0.08% 29,700
PHG Koninklijke Philips Electronics ADR - 47.89 47.66 - 48.185 48.07 +0.57 1.20% 816,322
PHG.U Biomx Ltd Units - 5.52 0.00 - 0.00 5.52 0.00 0.00% 0
PHG.W Biomx Inc Cwt [Phge/W] - 0.242 0.22 - 0.28 0.261 +0.043 19.72% 47,100
PHGE Biomx Ltd - 2.35 2.22 - 2.35 2.28 -0.08 3.39% 59,000
PHI Philippine Long Distance Telephone ADR - 31.86 31.21 - 32.37 31.36 -0.34 1.07% 31,363
PHIC Population Health Investment Cl A - 9.78 9.78 - 9.78 9.78 0.00 0.00% 200
PHICU Population Health Investment Co. Inc - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
PHICW Population Health Investment WT - 0.74 0.70 - 0.74 0.72 -0.018 2.44% 2,100
PHIO Phio Pharmaceuticals Corp - 1.68 1.61 - 1.69 1.63 -0.08 4.68% 187,600
PHIOW Phio Pharmaceuticals Corp WT - 0.11 0.11 - 0.115 0.115 0.00 0.00% 6,100
PHK Pimco High Income Fund - 6.33 6.31 - 6.36 6.35 +0.05 0.79% 255,982
PHM Pultegroup - 50.33 49.56 - 50.91 49.72 -0.38 0.76% 1,901,887
PHO Water Resources Invesco ETF - 57.26 57.25 - 57.64 57.38 +0.28 0.49% 125,500
PHR Phreesia Inc - 67.06 64.60 - 67.19 66.09 -0.81 1.21% 144,461
PHT Pioneer High Income Fund - 10.04 9.99 - 10.08 10.08 +0.08 0.80% 63,420
PHUN Phunware Inc - 7.53 5.519 - 24.04 8.74 +7.21 471.24% 647,891,000
PHUNW Phunware Inc WT - 5.60 4.74 - 19.00 6.399 +5.884 1142.52% 12,073,700
PHVS Pharvaris N.V. - 14.52 14.52 - 15.98 15.25 +0.64 4.38% 20,784
PHX Phx Minerals Inc - 3.25 3.11 - 3.543 3.18 -0.08 2.45% 129,374
PHYL PGIM Active High Yield Bond ETF - 41.09 40.985 - 41.09 40.985 -0.08 0.19% 3,100
PHYS Sprott Physical Gold Trust - 14.18 14.03 - 14.25 14.12 +0.10 0.71% 1,492,700
PI Impinj Inc - 55.96 54.715 - 56.69 55.01 -1.01 1.80% 70,325
PIA.U Prime Impact Acquisition Cl A [Piai.U] - 9.98 9.98 - 9.98 9.98 -0.09 0.89% 100
PIA.W Prime Impact Acquisition I [Piai/W] - 0.688 0.68 - 0.71 0.71 +0.01 1.43% 41,400
PIAI Prime Impact Acquisition I Cl A - 9.81 9.80 - 9.82 9.82 +0.01 0.10% 13,191
PIC.U Pivotal Invt Corp III [Picc.U] - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
PIC.W Pivotal Invt Corp III WT [Picc/W] - 0.873 0.87 - 0.93 0.93 0.00 0.00% 12,600
PICB Intl Corp Bond Invesco ETF - 28.285 28.24 - 28.32 28.291 +0.101 0.36% 48,100
PICC Pivotal Investment Corp III Cl A - 9.68 9.68 - 9.73 9.73 -0.005 0.05% 735
PICK Global Metals & Mining Producers MSCI ETF - 42.75 42.50 - 43.36 42.88 -0.03 0.07% 198,000
PID Intl Dividend Achievers Invesco ETF - 18.51 18.43 - 18.61 18.56 +0.088 0.48% 49,900
PIE DWA Emerging Markets Momentum Invesco ETF - 24.64 24.46 - 24.73 24.51 -0.035 0.14% 21,200
PIFI Clearshares Piton Intermediate ETF - 98.40 98.40 - 98.512 98.512 +0.037 0.04% 200
PII Polaris Industries Inc - 128.36 125.75 - 128.98 126.13 -1.75 1.37% 428,409
PILL Pharmaceutical & Medical Bull 3X Direxion - 18.42 17.81 - 18.42 18.17 -0.38 2.05% 60,400
PIM Putnam Master Intermediate Income - 4.03 4.019 - 4.063 4.03 0.00 0.00% 59,827
PIN India Invesco ETF - 28.48 28.321 - 28.569 28.47 -0.31 1.08% 18,600
PINC Premier Inc Cl A - 39.74 39.56 - 40.77 39.90 +0.15 0.38% 487,799
PINE Alpine Income Property Trust Inc - 19.00 18.72 - 19.25 18.89 +0.14 0.75% 32,378
PING Ping Identity Holding Corp - 27.63 27.50 - 28.03 27.98 +0.21 0.76% 367,138
PINK Simplify Health Care ETF - 25.92 25.859 - 25.948 25.948 +0.107 0.41% 2,100
PINS Pinterest Inc - 59.97 57.63 - 60.37 58.06 -3.29 5.36% 14,873,355
PIO Global Water Invesco ETF - 41.61 41.555 - 41.75 41.68 +0.19 0.46% 15,700
PIP.U Pine Island Acquisition Corp [Pipp.U] - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
PIP.W Pine Island Acquisition Corp [Pipp/W] - 0.80 0.80 - 0.92 0.91 +0.095 11.66% 156,900
PIPP Pine Island Acquisition Corp Cl A - 9.76 9.75 - 9.82 9.80 +0.01 0.10% 174,977
PIPR Piper Jaffray Companies - 158.84 157.78 - 163.39 162.09 +3.18 2.00% 39,740
PIRS Pieris Pharma - 4.37 4.23 - 4.41 4.32 -0.09 2.04% 528,600
PIXY Shiftpixy Inc - 1.14 1.09 - 1.52 1.23 +0.10 8.85% 7,268,300
PIZ DWA Developed Markets Momentum Invesco ETF - 39.79 39.78 - 39.99 39.87 +0.46 1.17% 17,200
PJAN Innovator S&P 500 Power Buffer ETF Jan - 33.001 33.00 - 33.043 33.02 0.00 0.00% 186,800
PJP Dynamic Pharmaceuticals Invesco ETF - 78.32 78.18 - 78.61 78.59 +0.20 0.26% 11,200
PJT Pjt Partners Inc Cl A - 87.93 86.94 - 88.51 88.07 +0.41 0.47% 73,549
PJUL Innovator S&P 500 Power Buffer ETF Jul - 30.30 30.27 - 30.336 30.31 -0.02 0.07% 7,500
PJUN Innovator S&P 500 Power Buffer ETF Jun - 31.79 31.721 - 31.805 31.77 +0.026 0.08% 3,100
PK Park Hotels & Resorts Inc - 18.71 18.58 - 19.04 18.60 -0.18 0.96% 2,002,922
PKB Dynamic Building & Construction Invesco ETF - 50.14 50.14 - 50.67 50.32 +0.24 0.48% 13,400
PKBK Parke Bancorp Inc - 23.10 22.82 - 23.20 22.97 -0.18 0.78% 3,900
PKE Park Electrochemical Corp - 13.08 12.96 - 13.20 13.08 +0.05 0.38% 52,582
PKG Packaging Corp of America - 135.26 133.75 - 136.76 133.99 -0.76 0.56% 704,750
PKI Perkinelmer - 176.82 173.70 - 178.06 176.38 -0.12 0.07% 293,813
PKO Pimco Income Opportunity Fund - 24.65 24.57 - 24.84 24.66 +0.08 0.33% 49,589
PKOH Park Ohio Holdings Cp - 22.94 22.94 - 23.77 23.50 +0.44 1.91% 28,281
PKW Buyback Achievers Invesco ETF - 95.50 95.35 - 96.15 95.95 +0.04 0.04% 218,000
PKX Posco ADR - 64.80 64.70 - 65.67 65.14 -0.11 0.17% 247,894
PLAB Photronics Inc - 12.49 12.26 - 12.64 12.26 -0.13 1.05% 226,186
PLAG Planet Green Holdings Corp - 1.38 1.31 - 1.39 1.34 -0.01 0.74% 113,600
PLAN Anaplan Inc - 66.39 65.41 - 67.11 66.18 -0.21 0.32% 1,028,119
PLAT Wisdomtree Growth Leaders Fund - 48.25 47.59 - 48.25 47.708 -1.045 2.14% 4,400
PLAY Dave & Buster's Ente - 36.68 36.43 - 38.30 38.27 +1.37 3.71% 1,175,859
PLBC Plumas Bancorp - 37.00 36.81 - 37.95 37.53 +0.22 0.59% 5,500
PLBY Plby Group Inc - 29.944 26.91 - 29.944 27.60 -1.69 5.77% 845,600
PLCE Children's Place Inc - 81.71 80.36 - 84.29 83.50 +0.99 1.20% 182,222
PLD Prologis Inc - 144.91 143.69 - 145.95 144.00 -0.94 0.65% 2,076,337
PLDR Putnam Sustainable Leaders ETF - 27.55 27.518 - 27.55 27.518 +0.036 0.13% 100
PLG Platinum Group Metals Ltd - 2.40 2.36 - 2.49 2.38 +0.01 0.42% 863,800
PLIN China Xiangtai Food Company - 1.06 0.969 - 1.07 0.99 -0.06 5.71% 215,500
PLL Piedmont Lithium Inc ADR - 58.61 55.52 - 59.48 55.71 -3.08 5.24% 404,000
PLM Polymet Mining - 3.12 3.11 - 3.25 3.22 +0.09 2.88% 71,200
PLMI Plum Acquisition Corp I Cl A - 9.69 0.00 - 0.00 9.69 0.00 0.00% 0
PLMIU Plum Acquisition Corp I Units - 9.82 9.82 - 9.82 9.82 -0.01 0.10% 200
PLMIW Plum Acquisition Corp I WT - 0.73 0.73 - 0.77 0.77 +0.029 3.91% 10,900
PLMR Palomar Holdings Inc - 81.31 80.14 - 81.67 81.10 +0.10 0.12% 70,407
PLNT Planet Fitness - 79.25 78.50 - 79.75 79.00 -0.45 0.57% 501,053
PLOW Douglas Dynamics - 37.94 37.65 - 38.29 38.22 +0.19 0.50% 68,787
PLPC Preformed Line Prd - 68.01 67.70 - 68.12 67.77 -0.58 0.85% 2,549
PLRG Principal U.S. Large-Cap Adaptive Multi-Factor E - 27.64 27.581 - 27.64 27.581 +0.019 0.07% 100
PLRX Pliant Therapeutics Inc - 17.33 16.58 - 17.33 17.18 -0.10 0.58% 31,900
PLSE Pulse Biosciences CS - 22.35 22.01 - 23.00 22.28 -0.07 0.31% 19,000
PLTK Playtika Holding Corp - 28.78 27.66 - 29.00 27.83 -0.95 3.30% 934,414
PLTL Principal U.S. Small-Cap Adaptive Multi-Factor E - 26.00 25.981 - 26.00 25.981 +0.031 0.12% 100
PLTM Graniteshares Platinum Shares ETF - 10.43 10.21 - 10.58 10.235 -0.117 1.13% 36,300
PLTR Palantir Technologies Inc Cl A - 24.49 24.25 - 24.85 24.43 -0.35 1.41% 20,030,242
PLUG Plug Power Inc - 33.56 31.96 - 33.60 32.70 -0.97 2.88% 16,427,200
PLUS Eplus Inc - 108.31 107.85 - 109.17 107.98 -0.63 0.58% 24,935
PLW 1-30 Laddered Treasury Invesco ETF - 35.98 35.98 - 36.12 36.07 +0.19 0.53% 28,000
PLX Protalix Biotherapeutics - 1.17 1.15 - 1.17 1.16 -0.01 0.85% 438,100
PLXP Plx Pharma Inc - 13.22 12.90 - 13.48 13.47 +0.11 0.82% 189,400
PLXS Plexus Cp - 95.41 94.92 - 96.62 94.93 -0.54 0.57% 60,941
PLY-A Plymouth Industrial REIT [Plym/Pa] - 26.452 26.27 - 26.57 26.27 -0.294 1.11% 900
PLYA Playa Hotels & Resorts N.V. - 8.40 8.30 - 8.44 8.39 -0.06 0.71% 261,891
PLYM Plymouth Industrial REIT Inc - 24.99 24.69 - 25.32 25.10 +0.23 0.92% 90,403
PM Philip Morris International Inc - 96.54 96.165 - 97.29 96.88 +0.36 0.37% 2,749,034
PMAR Innovator S&P 500 Power Buffer ETF March - 31.23 31.15 - 31.23 31.215 -0.005 0.02% 3,400
PMAY Innovator S&P 500 Power Buffer ETF May - 30.15 30.12 - 30.15 30.145 +0.015 0.05% 6,300
PMBC Pacific Mercantile - 9.55 9.26 - 9.65 9.40 -0.11 1.16% 149,544
PMCB Pharmacyte Biotech Inc - 2.86 2.65 - 2.90 2.75 -0.15 5.17% 1,552,300
PMD Psychemedics - 8.27 8.05 - 8.27 8.206 -0.044 0.53% 6,900
PME Pingtan Marine - 0.63 0.61 - 0.63 0.617 -0.013 2.06% 92,900
PMF Pimco Muni - 14.30 14.19 - 14.30 14.21 -0.13 0.91% 39,593
PMGM Priveterra Acquisition Corp Cl A - 9.76 0.00 - 0.00 9.76 0.00 0.00% 0
PMGMU Priveterra Acquisition Corp Units - 9.90 9.90 - 9.90 9.90 -0.05 0.50% 500
PMGMW Priveterra Acquisition Corp WT - 0.60 0.60 - 0.60 0.60 +0.07 13.21% 200
PML Pimco Muni II - 14.34 14.14 - 14.43 14.15 -0.15 1.05% 197,787
PMM Putnam Managed Muni Income Trust - 8.50 8.34 - 8.62 8.39 -0.11 1.29% 143,830
PMO Putnam Muni Opportunities Trust - 13.68 13.50 - 13.72 13.51 -0.15 1.10% 99,097
PMT Pennymac Mortgage Investment Trust - 20.47 20.22 - 20.50 20.33 -0.11 0.54% 368,910
PMT-A Pennymac Mtg Invt TR [Pmt/Pa] - 26.20 26.16 - 26.348 26.16 -0.02 0.08% 1,700
PMT-B Pennymac Mtg Invt TR [Pmt/Pb] - 26.08 26.03 - 26.08 26.06 +0.08 0.31% 6,300
PMT-C Penny Mac Mortgage Investment Trust - 25.38 25.21 - 25.38 25.22 -0.10 0.39% 30,800
PMTS CPI Card Group - 23.75 23.27 - 24.88 24.40 -0.25 1.01% 31,800
PMV.U Pmv Consumer Acquisition Corp WT [Pmvc.U] - 10.087 0.00 - 0.00 10.087 0.00 0.00% 0
PMV.W Pmv Consumer Acquisition Corp WT [Pmvc/W] - 0.64 0.64 - 0.64 0.64 0.00 0.00% 1,400
PMVC Pmv Consumer Acquisition Corp Cl A - 9.79 9.79 - 9.80 9.80 +0.009 0.09% 101,218
PMVP Pmv Pharmaceuticals Inc - 22.95 22.63 - 24.65 24.54 +1.38 5.96% 241,267
PMX Pimco Muni Income Fund III - 12.20 12.00 - 12.25 12.00 -0.15 1.23% 57,525
PNBK Patriot Natl Bncp - 9.81 9.81 - 9.81 9.81 0.00 0.00% 700
PNC PNC Bank - 213.86 213.86 - 217.60 216.08 +3.35 1.57% 1,733,819
PNC-P PNC Financial Services Group [Pnc/Pp] - 25.66 25.66 - 25.68 25.67 -0.01 0.04% 59,800
PNF Pimco New York Muni - 12.79 12.76 - 12.80 12.80 +0.04 0.31% 5,624
PNFP Pinnacle Finl Ptnrs - 99.08 97.94 - 99.89 98.28 -0.42 0.43% 356,342
PNFPP Pinnacle Financial Partners Inc - 28.09 27.84 - 28.18 28.18 +0.26 0.93% 3,519
PNI Pimco New York Muni II - 11.70 11.59 - 11.83 11.65 +0.06 0.52% 14,583
PNM PNM Resources Inc - 49.75 49.66 - 49.815 49.69 -0.06 0.12% 257,455
PNNT Pennantpark Investme - 6.79 6.71 - 6.80 6.77 +0.01 0.15% 176,617
PNNTG Pennantpark Investment Corp 5.50% Notes D - 25.06 25.045 - 25.10 25.06 +0.01 0.04% 3,307
PNOV Innovator S&P 500 Power Buffer ETF Nov - 30.553 30.44 - 30.58 30.545 -0.015 0.05% 25,000
PNQI Nasdaq Internet Invesco ETF - 248.61 245.55 - 249.69 246.348 -5.402 2.15% 11,600
PNR Pentair Ltd - 75.49 75.14 - 76.29 75.77 +0.50 0.66% 821,003
PNRG Primeenergy Cp - 62.45 62.45 - 63.55 63.546 -0.454 0.71% 300
PNT Point Biopharma Global Inc - 8.07 7.68 - 8.07 7.70 -0.27 3.39% 74,200
PNT.U Pontem Corp Unit [Pntm.U] - 9.97 9.97 - 9.97 9.97 0.00 0.00% 300
PNT.W Pontem Corp WT [Pntm/W] - 0.699 0.698 - 0.76 0.758 +0.037 5.13% 45,100
PNTG The Pennant Group Inc - 23.85 23.16 - 24.00 23.74 -0.35 1.45% 64,295
PNTM Pontem Corp Cl A - 9.75 9.739 - 9.76 9.74 -0.01 0.10% 707
PNW Pinnacle West Capital Corp - 67.38 66.60 - 68.69 67.00 -0.34 0.50% 827,982
POAI Predictive Oncology Inc - 1.22 1.18 - 1.26 1.25 -0.02 1.57% 1,549,600
POCT Innovator S&P 500 Power Buffer ETF Oct - 29.99 29.91 - 30.03 29.976 -0.013 0.04% 11,400
PODD Insulet Corp - 304.94 301.535 - 307.17 304.33 +0.98 0.32% 111,584
POLA Polar Power Inc - 4.96 4.69 - 4.97 4.79 -0.22 4.39% 182,700
POLY Plantronics - 26.80 26.30 - 27.62 26.60 -0.44 1.63% 370,161
PON.U Angel Pond Holdings Corp [Pond.U] - 9.90 9.88 - 9.90 9.88 -0.02 0.20% 13,300
PON.W Angel Pond Holdings Corp WT [Pond/W] - 0.70 0.66 - 0.70 0.69 -0.02 2.82% 74,700
POND Angel Pond Holdings Corp Cl A - 9.69 9.69 - 9.69 9.69 -0.01 0.10% 15,184
PONO Pono Capital Corp Cl A - 9.92 9.87 - 9.96 9.95 -0.01 0.10% 23,000
PONOU Pono Capital Corp - 10.24 10.24 - 10.26 10.26 +0.01 0.10% 20,600
PONOW Pono Capital Corp WT - 0.43 0.43 - 0.46 0.43 +0.01 2.38% 218,100
POOL Pool Corp - 501.30 497.42 - 514.96 503.08 +3.75 0.75% 308,892
POR Portland General Electric Company - 48.51 48.03 - 48.82 48.71 +0.30 0.62% 305,509
POSH Poshmark Inc Cl A - 26.25 25.18 - 26.41 25.57 -0.71 2.70% 772,553
POST Post Holdings Inc - 105.50 105.24 - 107.54 107.30 +1.69 1.60% 676,315
POTX Global X Cannabis ETF - 9.21 8.81 - 9.21 8.858 -0.342 3.72% 108,600
POW Powered Brands Cl A - 9.773 0.00 - 0.00 9.773 0.00 0.00% 0
POWI Power Integratn - 101.80 101.37 - 103.00 102.00 -0.19 0.19% 231,652
POWL Powell Inds Inc - 25.93 25.77 - 26.20 25.96 +0.14 0.54% 27,284
POWRU Powered Brands Units - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
POWRW Powered Brands WT - 0.649 0.649 - 0.65 0.65 +0.06 10.17% 300
POWW Ammo Inc - 6.30 6.15 - 6.32 6.22 -0.12 1.89% 1,202,600
POWWP Ammo Inc 8.75% Series A - 26.26 25.90 - 26.26 25.95 -0.328 1.25% 21,800
PPA Aerospace & Defense Invesco ETF - 75.31 75.31 - 75.85 75.39 -0.108 0.14% 13,500
PPBI Pacific Premier Bncp - 44.00 43.48 - 44.46 43.97 +0.34 0.78% 238,626
PPBT Purple Biotech Ltd ADR - 4.65 4.426 - 4.73 4.51 -0.14 3.01% 173,200
PPC Pilgrim's Pride - 29.05 28.93 - 29.13 29.05 0.00 0.00% 104,186
PPD Ppd Inc - 47.05 47.00 - 47.14 47.03 -0.01 0.02% 954,056
PPG PPG Industries - 162.44 161.52 - 164.95 161.72 -3.28 1.99% 1,394,898
PPGH Poema Global Holdings Corp - 9.86 9.86 - 9.88 9.87 0.00 0.00% 20,500
PPGHU Poema Global Holdings Corp - 10.355 0.00 - 0.00 10.355 0.00 0.00% 0
PPGHW Poema Global Holdings Corp WT - 1.02 0.90 - 1.02 0.99 0.00 0.00% 277,400
PPH Vaneck Pharmaceutical ETF - 74.34 74.19 - 74.59 74.59 +0.37 0.50% 15,200
PPHP Php Ventures Acquisition Corp. Cl A - 10.00 9.96 - 10.10 10.00 +0.10 1.01% 600
PPHPR Php Ventures Acquisition Corp. Rights - 0.37 0.37 - 0.37 0.37 0.00 0.00% 5,400
PPHPU Php Ventures Acquisition Corp Units - 10.23 0.00 - 0.00 10.23 0.00 0.00% 0
PPHPW Php Ventures Acquisition Corp. Warrants - 0.39 0.39 - 0.64 0.55 +0.15 37.50% 189,300
PPIH Perma-Pipe International Holdings Inc - 8.69 8.66 - 8.80 8.75 +0.22 2.58% 4,100
PPL PPL Corp - 29.09 29.00 - 29.24 29.13 +0.12 0.41% 2,374,221
PPLT Physical Platinum ETF - 99.03 96.91 - 100.45 97.10 -1.16 1.18% 197,500
PPSI Pioneer Pwr Sol - 3.23 3.15 - 3.25 3.22 -0.01 0.31% 26,000
PPT Putnam Premier Income Trust - 4.45 4.45 - 4.493 4.48 +0.03 0.67% 215,513
PPTA Perpetua Resources Corp - 4.83 4.76 - 4.96 4.80 -0.03 0.62% 69,600
PPTY Ppty U.S. Diversified Real Estate ETF - 37.43 37.23 - 37.46 37.234 +0.071 0.19% 9,600
PQDI Principal Spectrum Tax-Advantaged Dividend ETF - 21.45 21.415 - 21.45 21.415 -0.01 0.05% 1,000
PQIN PGIM Qma Strategic Alpha Intl Equity ETF - 61.564 61.564 - 61.564 61.564 0.00 0.00% 0
PQLC PGIM Qma Strategic Alpha Large-Cap Core ETF - 70.723 0.00 - 0.00 70.723 0.00 0.00% 0
PQSG PGIM Qma Strategic Alpha Small-Cap Growth ETF - 72.528 0.00 - 0.00 72.528 0.00 0.00% 0
PQSV PGIM Qma Strategic Alpha Small-Cap Value ETF - 66.247 0.00 - 0.00 66.247 0.00 0.00% 0
PRA Pro-Assurance Corp - 23.24 22.79 - 23.37 23.17 +0.03 0.13% 111,639
PRAA Pra Group Inc - 41.18 41.03 - 41.58 41.37 +0.20 0.49% 126,853
PRAX Praxis Precision Medicines Inc - 21.68 20.54 - 22.26 21.94 +0.22 1.01% 85,666
PRB.U Parabellum Acquisition Corp Unit 1 Cl A & 3/4 Re - 10.04 10.02 - 10.04 10.02 0.00 0.00% 144,700
PRCH Porch Group Inc - 17.84 17.48 - 18.77 18.26 +1.14 6.66% 1,637,800
PRCT Procept Biorobotics Corp - 42.50 42.38 - 43.53 42.74 -0.04 0.09% 105,400
PRDO Perdoceo Education Corp - 10.67 10.53 - 10.69 10.56 -0.12 1.12% 188,502
PRE-J Partnerre Ltd - 27.26 27.09 - 27.26 27.09 -0.10 0.37% 4,600
PREF Principal Spectrum Preferred Securities ETF - 20.563 20.55 - 20.589 20.57 +0.01 0.05% 98,900
PRF FTSE RAFI US 1000 Invesco ETF - 167.18 166.60 - 167.61 167.38 +0.33 0.20% 119,700
PRFT Perficient Inc - 122.49 122.18 - 125.05 123.87 +1.65 1.35% 306,560
PRFX Painreform Ltd - 2.50 2.35 - 2.50 2.45 -0.05 2.00% 270,200
PRFZ FTSE RAFI US 1500 Small/Mid Invesco ETF - 191.08 189.92 - 191.08 190.56 +0.115 0.06% 540,200
PRG Prog Hldgs Inc - 45.72 45.04 - 47.04 46.95 +1.15 2.51% 400,127
PRGO Perrigo Company - 45.88 45.28 - 46.08 45.62 -0.17 0.37% 739,918
PRGS Progress Software - 51.00 50.78 - 51.62 51.15 +0.50 0.99% 347,277
PRI Primerica Inc - 169.14 166.97 - 171.095 170.07 +1.17 0.69% 77,759
PRI-D Priority Income Fund Inc [Prif/Pd] - 25.469 0.00 - 0.00 25.469 0.00 0.00% 0
PRI-E Priority Income Fund Inc [Prif/Pe] - 25.01 0.00 - 0.00 25.01 0.00 0.00% 0
PRI-F Priority Income Fund Inc [Prif/Pf] - 25.39 25.28 - 25.39 25.30 -0.02 0.08% 1,200
PRI-G Priority Income Fund Inc [Prif/Pg] - 25.36 25.36 - 25.40 25.40 -0.10 0.39% 800
PRI-H Priority Income Fund Inc - 25.45 25.40 - 25.50 25.50 +0.052 0.20% 1,600
PRI-I Priority Income Fd - 25.15 25.12 - 25.16 25.12 -0.03 0.12% 2,100
PRI-J Priority Income Fund Inc - 25.01 25.00 - 25.035 25.01 -0.065 0.26% 19,800
PRI-K Priority Income Fund Inc - 24.81 24.72 - 24.83 24.75 +0.01 0.04% 17,500
PRIM Primoris Services Cp - 27.43 27.18 - 27.54 27.25 -0.18 0.66% 216,278
PRK Park National Corp - 124.72 124.72 - 125.94 125.13 +0.03 0.02% 13,600
PRLB Proto Labs Inc - 71.17 69.83 - 73.455 71.46 -0.49 0.68% 407,094
PRLD Prelude Therapeutics Incorporated - 18.75 17.00 - 18.81 17.52 -1.41 7.45% 386,878
PRMW Primo Water Corp - 15.91 15.78 - 16.08 15.94 +0.10 0.63% 201,476
PRN DWA Industrials Momentum Invesco ETF - 106.50 106.50 - 107.764 107.33 +0.76 0.71% 4,500
PRNT 3D Printing ETF - 37.51 37.01 - 37.51 37.09 -0.47 1.25% 53,300
PRO Pros Holdings - 33.44 32.53 - 33.44 32.77 -0.70 2.09% 182,883
PROC Procaps Group S.A. - 11.98 9.82 - 11.98 10.17 -0.08 0.78% 163,100
PROCW Procaps Group S.A. WT - 1.05 1.03 - 1.12 1.04 -0.01 0.95% 120,500
PROF Profound Medical Corp - 14.66 14.17 - 14.79 14.36 -0.22 1.51% 25,500
PROG Progenity Inc - 2.34 2.23 - 3.33 2.96 +0.46 18.40% 188,360,600
PROV Provident Financial - 16.995 16.62 - 17.032 17.00 +0.30 1.80% 7,411
PRP.S CC Neuberger Principal Holdings III [Prpc.U] - 9.97 9.93 - 9.971 9.96 -0.02 0.20% 9,500
PRP.T CC Neuberger Principal Holdings III WT [Prpc/W] - 1.02 1.00 - 1.07 1.07 -0.03 2.73% 3,400
PRP.U CC Neuberger Principal Holdings II [Prpb.U] - 10.09 0.00 - 0.00 10.09 0.00 0.00% 0
PRP.W CC Neuberger Principal Holdings II WT [Prpb/W] - 0.947 0.94 - 1.01 0.95 -0.01 1.04% 37,300
PRPB CC Neuberger Principal Holdings II Cl A - 9.85 9.82 - 9.88 9.86 0.00 0.00% 283,919
PRPC CC Neuberger Principal Holdings III Cl A - 9.76 9.75 - 9.80 9.78 -0.02 0.20% 7,668
PRPH Prophase Labs Inc - 5.73 5.59 - 5.90 5.86 +0.11 1.91% 68,900
PRPL Purple Innovation Inc - 20.98 20.34 - 21.11 20.36 -0.77 3.64% 965,124
PRPO Precipio Inc - 2.45 2.28 - 2.46 2.36 -0.11 4.45% 466,300
PRQR Proqr Therapeutics - 7.55 7.35 - 7.66 7.43 -0.23 3.00% 333,900
PRS Prudential Financial Inc 5.625% Junior - 27.43 27.31 - 27.49 27.40 +0.05 0.18% 14,461
PRSR Prospector Capital Corp Cl A - 9.74 9.73 - 9.75 9.745 +0.005 0.05% 3,800
PRSRU Prospector Capital Corp - 9.91 9.91 - 9.981 9.975 +0.025 0.25% 20,100
PRSRW Prospector Capital Corp WT - 0.671 0.64 - 0.70 0.68 +0.05 7.94% 8,700
PRT Permrock Royalty Trust Trust Units - 7.10 7.05 - 7.33 7.33 +0.23 3.24% 59,050
PRTA Prothena Corp - 61.35 59.75 - 62.13 61.61 +0.46 0.75% 165,272
PRTC Puretech Health Plc ADR - 48.76 47.50 - 49.48 47.60 -3.40 6.67% 8,400
PRTG Portage Biotech Inc Ord - 18.71 18.55 - 19.18 19.06 +0.56 3.03% 8,500
PRTH Priority Techno Holdings Inc - 5.30 4.92 - 5.35 5.20 -0.12 2.26% 91,500
PRTK Paratek Pharma Inc - 4.81 4.70 - 4.99 4.91 +0.13 2.72% 493,600
PRTS U.S. Auto Parts Netw - 15.73 15.36 - 16.05 15.78 -0.01 0.06% 703,327
PRTY Party City Holdco Inc - 7.58 7.05 - 7.58 7.12 -0.42 5.57% 2,302,971
PRU Prudential Financial Inc - 113.58 112.30 - 114.62 113.99 +0.72 0.64% 1,002,131
PRVA Privia Health Group Inc - 24.17 23.33 - 24.44 23.66 -0.69 2.83% 207,096
PRVB Provention Bio Inc - 6.18 6.11 - 6.225 6.21 0.00 0.00% 178,659
PSA Public Storage - 324.03 322.52 - 327.18 326.33 +3.82 1.18% 335,330
PSA-E Public Storage [Psa/Pe] - 25.26 25.21 - 25.26 25.23 -0.03 0.12% 11,900
PSA-F Public Storage [Psa/Pf] - 25.632 25.63 - 25.796 25.73 -0.01 0.04% 4,700
PSA-G Public Storage [Psa/Pg] - 26.19 26.11 - 26.37 26.19 +0.03 0.11% 11,300
PSA-H Public Storage [Psa/Ph] - 27.86 27.72 - 27.86 27.76 -0.04 0.14% 12,600
PSA-I Public Storage [Psa/Pi] - 27.10 26.85 - 27.10 26.90 -0.16 0.59% 7,300
PSA-J Public Storage [Psa/Pj] - 26.51 26.34 - 26.53 26.40 -0.08 0.30% 40,200
PSA-K Public Storage [Psa/Pk] - 26.89 26.74 - 26.94 26.78 -0.12 0.45% 9,000
PSA-L Public Storage [Psa/Pl] - 27.12 26.82 - 27.13 27.00 0.00 0.00% 12,800
PSA-M Public Storage - 25.69 25.639 - 25.751 25.64 -0.09 0.35% 6,400
PSA-N Public Storage - 25.43 25.30 - 25.43 25.30 -0.08 0.32% 11,200
PSA-O Public Storage [Psa/Po] - 25.84 25.84 - 25.84 25.84 +0.01 0.04% 1,400
PSA-P Public Storage - 25.33 25.21 - 25.37 25.272 -0.018 0.07% 71,300
PSA-Q Public Storage - 25.34 25.15 - 25.34 25.27 +0.01 0.04% 19,600
PSAG Property Solutions Acquisition Corp II Cl A - 9.73 9.73 - 9.73 9.73 +0.01 0.10% 1,000
PSAGU Property Solutions Acquisition Corp II Un - 9.88 9.88 - 9.93 9.88 -0.02 0.20% 3,800
PSAGW Property Solutions Acquisition Corp II WT - 0.671 0.67 - 0.671 0.671 0.00 0.00% 5,200
PSB Business Parks - 177.93 175.85 - 178.67 176.93 -0.23 0.13% 39,648
PSB-W PS Business Parks Inc Calif [Psb/Pw] - 25.10 25.09 - 25.103 25.103 0.00 0.00% 3,900
PSB-X PS Business Parks Inc Calif [Psb/Px] - 26.29 26.21 - 26.29 26.22 -0.04 0.15% 4,200
PSB-Y PS Business Parks Inc Calif [Psb/Py] - 26.13 26.07 - 26.145 26.07 -0.12 0.46% 2,900
PSB-Z PS Business Parks Inc Calif [Psb/Pz] - 27.21 26.10 - 27.21 27.06 -0.03 0.11% 9,700
PSC Resources Prospect Ltd - 47.434 47.21 - 47.59 47.40 +0.11 0.23% 3,900
PSCC S&P Smallcap Consumer Staples Invesco ETF - 100.66 0.00 - 0.00 100.66 0.00 0.00% 0
PSCD S&P Smallcap Consumer Discretionary Invesco ETF - 112.06 111.58 - 112.15 111.695 -0.275 0.25% 2,300
PSCE S&P Smallcap Energy Invesco ETF - 8.26 8.12 - 8.34 8.34 +0.15 1.83% 231,400
PSCF S&P Smallcap Financials Invesco ETF - 61.74 61.465 - 61.75 61.506 +0.136 0.22% 2,700
PSCH S&P Smallcap Health Care Invesco ETF - 180.09 179.24 - 180.65 180.155 +0.105 0.06% 2,900
PSCI S&P Smallcap Industrials Invesco ETF - 95.135 94.98 - 95.135 94.98 +0.411 0.43% 600
PSCJ Pacer Swan Sos Conservative [July] ETF - 20.919 20.919 - 20.95 20.928 -0.002 0.01% 1,200
PSCM S&P Smallcap Materials Invesco ETF - 65.66 65.355 - 65.66 65.355 -0.215 0.33% 200
PSCQ Pacer Swan Sos Conservative [October] ETF - 20.86 20.85 - 20.875 20.875 -0.006 0.03% 200
PSCT S&P Smallcap Information Technology Invesco ETF - 142.23 141.49 - 143.20 141.68 -0.55 0.39% 3,200
PSCU S&P Smallcap Utilities Invesco ETF - 66.35 66.35 - 66.35 66.35 -0.08 0.12% 200
PSCW Pacer Swan Sos Conservative [April] ETF - 21.75 21.75 - 21.75 21.75 0.00 0.00% 0
PSCX Pacer Swan Sos Conservative [December] ETF - 22.269 22.269 - 22.269 22.269 0.00 0.00% 0
PSE-A Prospect Capital Corp - 23.26 23.25 - 23.35 23.26 -0.09 0.39% 11,700
PSEC Prospect Capital Cp - 8.38 8.32 - 8.41 8.38 +0.01 0.12% 1,457,195
PSEP Innovator S&P 500 Power Buffer ETF Sep - 29.875 29.82 - 29.881 29.87 +0.01 0.03% 26,300
PSET Principal Price Setters ETF - 57.10 56.95 - 57.10 56.95 +0.282 0.50% 3,600
PSF Cohen & Steers Preferred Fund - 28.27 28.02 - 28.367 28.20 -0.01 0.04% 10,177
PSF.W Paysafe Ltd WT [Psfe/W] - 2.08 2.01 - 2.14 2.10 +0.02 0.96% 149,500
PSFD Pacer Funds ETF - 23.844 23.844 - 23.844 23.844 0.00 0.00% 0
PSFE Paysafe Ltd - 8.18 7.98 - 8.25 8.10 -0.17 2.06% 5,451,869
PSFF Pacer Swan Sos Fund of Funds ETF - 22.47 22.435 - 22.588 22.505 +0.043 0.19% 13,400
PSFJ Pacer Swan Sos Flex [July] ETF - 21.255 21.255 - 21.255 21.255 0.00 0.00% 0
PSFM Pacer Swan Sos Flex [April] ETF - 22.679 22.679 - 22.679 22.679 0.00 0.00% 0
PSFO Pacer Swan Sos Flex [October] ETF - 21.163 21.163 - 21.184 21.184 -0.018 0.08% 1,000
PSHG Performance Shipping Inc - 5.52 5.43 - 5.553 5.48 -0.27 4.70% 16,500
PSI Dynamic Semiconductors Invesco ETF - 131.25 130.897 - 133.23 130.95 -0.07 0.05% 30,000
PSIL Advisorshares Psychedelics ETF - 9.19 9.00 - 9.28 9.195 +0.041 0.45% 16,900
PSJ Dynamic Software Invesco ETF - 151.67 150.78 - 152.24 151.423 -0.887 0.58% 15,400
PSK SPDR ICE Preferred Securities ETF - 43.39 43.21 - 43.39 43.25 -0.04 0.09% 130,400
PSL DWA Consumer Staples Momentum Invesco ETF - 90.68 90.68 - 91.14 90.835 +0.346 0.38% 1,300
PSLV Sprott Physical Silver Trust ETV - 8.53 8.445 - 8.67 8.51 +0.07 0.83% 3,491,500
PSM Principal U.S. Small-Midcap Multi-Factor Core Et - 29.53 29.53 - 29.555 29.555 +0.26 0.89% 176
PSMB Balanced Multi-Asset Allocation Invesco ETF - 16.95 16.95 - 17.01 16.97 +0.06 0.35% 10,600
PSMC Conservative Multi-Asset Allocation Invesco ETF - 13.866 13.845 - 13.87 13.857 +0.032 0.23% 7,800
PSMD Pacer Swan Sos Moderate [December] ETF - 22.71 22.71 - 22.71 22.71 0.00 0.00% 0
PSMG Growth Multi-Asset Allocation Invesco ETF - 18.839 18.77 - 18.87 18.805 +0.04 0.21% 8,800
PSMJ Pacer Swan Sos Moderate [July] ETF - 21.04 21.01 - 21.04 21.02 +0.015 0.07% 12,900
PSMM Moderately Conservative Multi-Asset Allocation - 15.57 15.57 - 15.71 15.675 +0.04 0.26% 28,600
PSMO Pacer Swan Sos Moderate [October] ETF - 20.935 20.91 - 20.945 20.945 0.00 0.00% 1,900
PSMR Pacer Swan Sos Moderate [April] ETF - 21.98 21.98 - 21.98 21.98 0.00 0.00% 0
PSMT Pricesmart Inc - 75.36 70.85 - 77.09 75.21 -4.16 5.24% 209,780
PSN Parsons Corp - 36.59 35.84 - 36.69 36.30 -0.19 0.52% 180,103
PSNL Personalis Inc - 19.35 18.77 - 19.38 18.95 -0.50 2.57% 113,500
PSO Pearson Plc ADR - 8.64 8.635 - 8.72 8.66 -0.05 0.57% 382,487
PSP Global Listed Private Equity Invesco ETF - 16.21 16.14 - 16.256 16.24 +0.10 0.62% 87,200
PSP.U Post Hldgs Partnering Corp [Pspc.U] - 10.05 10.00 - 10.05 10.05 0.00 0.00% 36,700
PSP.W Post Holdings Partnering Corp WT [Pspc/W] - 1.03 0.98 - 1.05 0.99 -0.11 10.00% 13,400
PSPC Post Holdings Partnering Corp Series A - 9.75 9.71 - 9.75 9.72 -0.01 0.10% 360,851
PSQ Short QQQ ETF - 11.57 11.55 - 11.69 11.63 +0.10 0.87% 3,638,500
PSR Active U.S. Real Estate Invesco ETF - 109.92 109.92 - 110.42 110.104 +0.557 0.51% 2,800
PST Ultrashort Lehman 7-10 Year Treasury ETF - 16.62 16.55 - 16.65 16.56 -0.10 0.60% 111,400
PST.W Pershing Square Tontine Hldgs WT [Psth/W] - 1.15 1.15 - 1.31 1.27 +0.07 5.83% 196,700
PSTG Pure Storage Inc - 26.26 26.25 - 27.18 26.43 +0.17 0.65% 3,358,720
PSTH Pershing Square Tontine Holdings - 19.68 19.68 - 19.71 19.68 -0.01 0.05% 1,536,152
PSTI Pluristem Therapeutc - 2.97 2.67 - 2.97 2.74 -0.25 8.36% 245,700
PSTL Postal Realty Trust Cl A - 19.10 18.63 - 19.17 18.95 -0.06 0.32% 40,226
PSTV Plus Therapeutics Inc - 1.70 1.59 - 1.70 1.65 -0.08 4.62% 349,800
PSTX Poseida Therapeutics Inc - 6.42 6.20 - 6.43 6.37 -0.05 0.78% 196,742
PSX Phillips 66 - 82.93 81.52 - 83.85 82.89 +0.16 0.19% 1,785,638
PSXP Phillips 66 Partners LP - 39.62 39.21 - 40.29 39.87 +0.23 0.58% 219,250
PSY Defiance Next Gen Altered Experience ETF - 20.06 18.45 - 20.06 18.767 -0.294 1.54% 23,200
PT Pintec Technology Holdings Ltd ADR - 1.05 0.91 - 1.07 0.916 -0.134 12.76% 789,900
PTA Cohen & Steers Tax-Advantaged Preferred Securiti - 24.90 24.87 - 25.07 24.94 +0.03 0.12% 103,838
PTBD Pacer Trendpilot US Bond ETF - 27.04 26.90 - 27.04 26.95 -0.04 0.15% 128,500
PTC Ptc Inc - 128.66 126.77 - 128.96 128.11 +0.12 0.09% 422,966
PTCT Ptc Therapeutics - 36.06 35.41 - 36.23 35.99 +0.01 0.03% 289,389
PTE Polarityte Inc - 0.55 0.53 - 0.57 0.559 +0.024 4.49% 1,444,400
PTEN Patterson-Uti Energy - 9.131 8.94 - 9.295 9.14 -0.07 0.76% 2,257,918
PTEU Pacer Trendpilot European Index ETF - 25.30 25.27 - 25.41 25.27 +0.11 0.44% 1,700
PTF DWA Technology Momentum Invesco ETF - 165.52 163.815 - 166.015 164.675 -1.795 1.08% 14,600
PTGX Protagonist Therapeutics Inc - 30.93 30.02 - 31.45 30.96 -0.09 0.29% 528,700
PTH DWA Healthcare Momentum Invesco ETF - 159.74 158.78 - 160.00 159.92 +0.14 0.09% 9,400
PTIC Proptech Investment Corp II Cl A - 9.75 9.75 - 9.79 9.79 0.00 0.00% 5,300
PTICU Proptech Investment Corp II - 9.95 9.95 - 9.97 9.968 +0.004 0.04% 900
PTICW Proptech Investment Corp II WT - 0.799 0.00 - 0.00 0.799 0.00 0.00% 0
PTIN Pacer Trendpilot International ETF - 29.49 29.39 - 29.539 29.478 +0.112 0.38% 8,700
PTIX Protagenic Therapeutics Inc - 1.91 1.82 - 1.92 1.885 -0.045 2.33% 246,700
PTIXW Protagenic Therapeutics Inc WT - 0.341 0.34 - 0.364 0.34 -0.011 3.13% 11,100
PTK Ptk Acquisition Corp - 7.74 0.00 - 0.00 7.74 0.00 0.00% 0
PTK.U Ptk Acquisition Corp Units - 9.01 0.00 - 0.00 9.01 0.00 0.00% 0
PTK.W Ptk Acquisition Corp WT - 0.58 0.00 - 0.00 0.58 0.00 0.00% 0
PTLC Pacer Trendpilot 750 ETF - 39.87 39.681 - 39.95 39.85 -0.02 0.05% 58,800
PTLO Portillo's Inc Cl A - 36.16 32.10 - 45.00 37.43 +1.27 3.51% 10,008,700
PTMC Pacer Trendpilot 450 ETF - 36.18 36.16 - 36.32 36.221 +0.006 0.02% 14,100
PTMN Portman Ridge Finance Corp - 24.32 24.31 - 24.46 24.32 0.00 0.00% 18,300
PTN Palatin Technologies - 0.435 0.40 - 0.439 0.415 -0.02 4.60% 1,828,700
PTNQ Pacer Trendpilot 100 ETF - 57.25 56.975 - 57.269 57.00 -0.32 0.56% 8,900
PTNR Partner Comm Ltd ADR - 4.37 4.01 - 4.39 4.35 -0.011 0.25% 3,280
PTOC Pine Technology Acquisition Corp Cl A - 9.686 0.00 - 0.00 9.686 0.00 0.00% 0
PTOCU Pine Technology Acquisition Corp - 9.90 9.874 - 9.943 9.938 -0.032 0.32% 2,700
PTOCW Pine Technology Acquisition Corp WT - 0.84 0.81 - 0.87 0.87 -0.03 3.33% 900
PTON Peloton Interactive Inc - 93.954 92.18 - 94.905 93.83 -1.00 1.05% 3,873,196
PTPI Petros Pharmaceuticals Inc - 1.85 1.71 - 2.20 1.89 +0.19 11.18% 652,000
PTR Petrochina Company Ltd ADR - 50.40 49.45 - 50.47 50.14 -1.02 1.99% 152,736
PTRA Proterra Inc - 9.58 9.28 - 9.70 9.36 -0.47 4.78% 1,541,199
PTRAW Proterra Inc WT - 2.44 2.35 - 2.45 2.36 -0.11 4.45% 112,883
PTRS Partners Bancorp - 8.998 0.00 - 0.00 8.998 0.00 0.00% 0
PTSI P A M Transport Sv - 53.59 51.05 - 53.841 52.79 -0.71 1.33% 26,400
PTVE Pactiv Evergreen Inc - 13.20 13.07 - 13.43 13.40 +0.24 1.82% 47,638
PTY Pimco Corporate Opportunity Fund - 18.00 17.92 - 18.06 17.98 -0.01 0.06% 343,555
PUBM Pubmatic Inc Cl A - 28.00 25.31 - 28.051 26.51 -3.02 10.23% 1,864,200
PUCK Goal Acquisitions Corp - 9.72 9.72 - 9.75 9.75 0.00 0.00% 12,200
PUCKU Goal Acquisitions Corp - 10.30 10.30 - 10.30 10.30 0.00 0.00% 2,000
PUCKW Goal Acquisitions Corp WT - 0.64 0.587 - 0.67 0.62 0.00 0.00% 146,600
PUI DWA Utilities Momentum Invesco ETF - 34.02 34.02 - 34.145 34.082 +0.195 0.58% 2,000
PUK Prudential Public Ltd Company ADR - 40.89 40.41 - 41.13 40.89 +0.19 0.47% 147,485
PUK-A Prudential [Puk/Pa] - 25.45 25.08 - 25.60 25.52 -1.22 4.56% 179,300
PULM Pulmatrix Inc - 0.71 0.68 - 0.72 0.70 -0.024 3.31% 353,500
PULS PGIM Ultra Short Bond ETF - 49.62 49.62 - 49.64 49.64 +0.02 0.04% 169,500
PUMP Propetro Holding Corp - 10.14 10.015 - 10.37 10.20 +0.07 0.69% 462,711
PUTW Wisdomtree CBOE S&P 500 Putwrite Strategy Fund - 33.81 33.66 - 33.84 33.80 +0.023 0.07% 7,800
PUYI Puyi Inc ADR - 5.70 5.65 - 6.00 5.90 +0.06 1.03% 61,600
PV Primavera Capital Acquisition Corp Cl A - 9.76 9.72 - 9.77 9.77 +0.03 0.31% 36,675
PV.U Primavera Capital Acquisition Corp - 10.16 10.16 - 10.16 10.16 +0.05 0.49% 500
PV.W Primavera Capital Acquisition Corp WT - 0.79 0.79 - 0.79 0.79 0.00 0.00% 600
PVAC Penn VA Corp - 32.037 30.19 - 32.44 30.66 -0.96 3.04% 624,716
PVAL Putnam Focused Large Cap Value ETF - 27.50 27.37 - 27.50 27.447 +0.16 0.59% 2,000
PVBC Provident Bancorp CS - 16.99 16.70 - 17.21 17.10 +0.17 1.00% 37,900
PVG Pretium Res Inc - 11.33 11.22 - 11.56 11.31 +0.21 1.89% 1,072,390
PVH Phillips-Van Heusen Corp - 112.20 110.42 - 113.10 111.96 -0.75 0.67% 621,740
PVI Vrdo Tax-Free Weekly Invesco ETF - 24.83 24.83 - 24.855 24.855 +0.005 0.02% 800
PVL Permianville Royalty Trust - 2.30 2.24 - 2.39 2.30 +0.05 2.22% 88,349
PW Power REIT - 54.00 52.49 - 54.00 52.95 -0.07 0.13% 23,000
PW-A Power REIT 7.75% Series A Cumul - 26.88 0.00 - 0.00 26.88 0.00 0.00% 0
PWB Dynamic Large Cap Growth Invesco ETF - 77.69 77.435 - 78.17 77.93 +0.036 0.05% 16,900
PWC Dynamic Market Invesco ETF - 123.947 123.947 - 123.947 123.947 +0.03 0.02% 100
PWFL Powerfleet Inc - 6.65 6.55 - 6.67 6.63 -0.02 0.30% 49,000
PWOD Penns Woods Bancorp - 23.84 23.75 - 23.89 23.75 +0.03 0.13% 6,523
PWP Perella Weinberg Partners - 13.75 13.53 - 14.03 13.99 +0.24 1.75% 81,400
PWPPW Perella Weinberg Partners WT - 3.55 3.44 - 3.73 3.73 +0.15 4.19% 15,050
PWR Quanta Services - 116.59 116.59 - 118.75 118.06 +1.46 1.25% 765,464
PWS Pacer Wealthshield ETF - 33.845 33.79 - 33.91 33.87 -0.023 0.07% 16,300
PWSC Powerschool Holdings Inc Cl A - 23.62 22.96 - 24.03 23.33 -0.32 1.35% 436,478
PWV Dynamic Large Cap Value Invesco ETF - 47.16 47.06 - 47.369 47.362 +0.142 0.30% 9,500
PWZ California Amt-Free Municipal Bond Invesco ETF - 27.60 27.54 - 27.60 27.57 +0.02 0.07% 372,100
PX P10 Inc Cl A - 12.00 11.27 - 12.70 12.00 -0.08 0.66% 851,639
PXD Pioneer Natural Resources Company - 190.25 187.01 - 191.935 191.62 +2.94 1.56% 1,620,369
PXE Dynamic Energy Exploration & Production Invesco - 20.94 20.71 - 21.185 21.16 +0.34 1.63% 90,700
PXF FTSE RAFI Dev Markets Ex-U.S. Invesco ETF - 48.46 48.27 - 48.71 48.33 +0.08 0.17% 601,800
PXH FTSE RAFI Emrg Markets Invesco ETF - 22.87 22.69 - 22.94 22.85 -0.07 0.31% 125,400
PXI DWA Energy Momentum Invesco ETF - 33.50 32.94 - 33.88 33.86 +0.64 1.93% 30,800
PXJ Dynamic Oil & Gas Services Invesco ETF - 3.86 3.82 - 3.899 3.87 +0.01 0.26% 47,300
PXLW Pixelworks Inc - 4.37 4.125 - 4.39 4.25 -0.15 3.41% 1,015,500
PXQ Dynamic Networking Invesco ETF - 97.052 97.052 - 97.052 97.052 -0.618 0.63% 100
PXS Pyxis Tankers - 0.85 0.801 - 0.853 0.821 -0.043 4.98% 642,900
PXSAP Pyxis Tankers Inc 7.75% Series A - 16.855 16.85 - 17.50 17.50 +0.43 2.52% 3,800
PXSAW Pyxis Tankers Inc WT - 0.28 0.28 - 0.31 0.31 +0.06 24.00% 2,000
PXUS Principal Intl Adaptive Multi-Factor ETF - 25.30 25.30 - 25.30 25.30 +0.128 0.51% 100
PY Principal Shareholders Yield ETF - 43.66 43.66 - 43.92 43.79 +0.111 0.25% 1,100
PYCR Paycor Hcm Inc - 31.95 31.50 - 32.49 31.69 -0.34 1.06% 381,609
PYN Pimco New York Muni Income Fund III - 10.20 9.96 - 10.50 10.33 +0.35 3.51% 6,186
PYPD Polypid Ltd - 7.48 7.40 - 7.67 7.48 -0.16 2.09% 12,100
PYPE Etracs Core Midstream Index ETN - 19.773 19.773 - 19.773 19.773 +0.036 0.18% 100
PYPL Paypal Holdings - 243.73 239.75 - 246.66 240.40 -2.81 1.16% 22,129,460
PYR Pyrogenesis Cda Inc - 3.85 3.678 - 3.85 3.70 -0.14 3.65% 95,500
PYS Pplus Trust - 23.02 22.76 - 23.20 22.76 -0.44 1.90% 1,717
PYT Pplus Trust - 24.69 24.50 - 24.70 24.70 +0.20 0.82% 1,044
PYXS Pyxis Oncology Inc - 12.79 12.25 - 13.21 13.03 -0.09 0.69% 59,318
PYZ DWA Basic Materials Momentum Invesco ETF - 90.15 90.15 - 91.29 90.242 +0.532 0.59% 3,900
PZA National Amt-Free Municipal Bond Invesco ETF - 26.70 26.69 - 26.73 26.72 +0.025 0.09% 350,600
PZC Pimco California Muni Income Fund III - 10.78 10.68 - 10.79 10.72 0.00 0.00% 15,756
PZG Paramount Gold and Silver - 0.83 0.82 - 0.855 0.839 +0.015 1.82% 43,800
PZN Pzena Investment Management Inc - 10.74 10.60 - 10.975 10.88 +0.08 0.74% 70,740
PZT New York Amt-Free Municipal Bond Invesco ETF - 25.83 25.81 - 25.83 25.82 +0.01 0.04% 1,800
PZZA Papa John's Intl - 119.86 119.79 - 121.75 121.28 +0.21 0.17% 337,056

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

4495  5431  869  705 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 PHUN 8.74+7.21 
 MARK 2.17+1.26 
 PROG 2.96+0.46 
 FAMI 0.297-0.023 
 SNAP 55.14-19.97 
 CEI 1.44-0.18 
 CRTD 4.13+1.21 
 PBTS 1.32+0.12 
 DWAC 94.20+48.70 
 INTC 49.46-6.54 

TOP ARTICLES

1. Daily Futures Trading Strategy 22 October 2021 Where Futures Lies
2. Stocks Mixed Amid Rising Yields State of The Markets
3. Daily Futures Trading Strategy 21 October 2021 Where Futures Lies
4. Risk-On Sent Dollar Lower State of The Markets
5. CryptoNews of the Week CryptoNews