List Stock Names starting with: Number of Stock(s): 928 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | PAA | Plains All American Pipeline LP | - | 17.62 | 17.35 - 17.70 | 17.46 | -0.18 | 1.02% | 2,740,587 | | PAAC | Proficient Alpha Acquisition Corp | - | 10.02 | 9.95 - 10.02 | 10.02 | 0.00 | 0.00% | 2 | | PAACR | Proficient Alpha Acquisition Corp Rights | - | 0.19 | 0.17 - 0.20 | 0.20 | 0.00 | 0.00% | 0 | | PAACU | Proficient Alpha Acquisition Corp Unit | - | 10.25 | 10.25 - 10.30 | 10.30 | 0.00 | 0.00% | 239 | | PAACW | Proficient Alpha Acquisition Corp WT | - | 0.16 | 0.16 - 0.16 | 0.16 | 0.00 | 0.00% | 100 | | PAAS | Pan Amer Silver Corp | - | 18.39 | 18.33 - 18.82 | 18.81 | +0.40 | 2.17% | 2,060,076 | | PAC | Grupo Aeroportuario Del Pacifico | - | 107.01 | 106.50 - 108.16 | 107.65 | +0.30 | 0.28% | 25,333 | | PAC.W | Ranpak Hldgs Corp Wt[Pack/W] | - | 0.00 | 0.00 - 0.00 | 0.64 | 0.00 | 0.00% | 0 | | PACA | Xtrackers MSCI Latin America Pacific Alliance Et | - | 0.00 | 0.00 - 0.00 | 24.996 | 0.00 | 0.00% | 0 | | PACB | Pacific Biosciences | - | 4.67 | 4.61 - 4.68 | 4.64 | -0.03 | 0.64% | 560,651 | | PACD | Pacific Drilling S.A. | - | 3.15 | 2.75 - 3.20 | 2.95 | -0.19 | 6.05% | 107,802 | | PACK | Ranpak Holdings Corp | - | 6.154 | 5.95 - 6.25 | 5.97 | -0.13 | 2.13% | 27,400 | | PACQ | Pure Acquisition Corp Cl A | - | 10.33 | 10.30 - 10.33 | 10.33 | +0.01 | 0.10% | 507 | | PACQU | Pure Acquisition Corp Unit | - | 10.70 | 10.70 - 10.70 | 10.70 | 0.00 | 0.00% | 500 | | PACQW | Pure Acquisition Corp WT | - | 1.04 | 1.04 - 1.14 | 1.12 | -0.01 | 0.88% | 69,100 | | PACW | Pacwest Bancorp | - | 38.85 | 38.325 - 38.85 | 38.77 | -0.14 | 0.36% | 642,730 | | PAG | Penske Automotive Group | - | 51.57 | 50.75 - 52.01 | 51.13 | -0.63 | 1.22% | 302,369 | | PAGP | Plains Gp Holdings LP | - | 17.87 | 17.63 - 18.01 | 17.75 | -0.17 | 0.95% | 1,642,277 | | PAGS | Pagseguro Digital Ltd Cl A | - | 36.53 | 35.66 - 38.115 | 37.77 | +1.23 | 3.37% | 2,669,884 | | PAHC | Phibro Anl Htlh A | - | 23.20 | 22.75 - 23.23 | 22.81 | -0.38 | 1.64% | 72,107 | | PAI | Pacific American Income Shares | - | 16.52 | 16.31 - 16.677 | 16.54 | -0.11 | 0.66% | 10,444 | | PAK | G-X MSCI Pakistan ETF | - | 0.00 | 0.00 - 0.00 | 7.39 | 0.00 | 0.00% | 0 | | PALL | Physical Palladium | - | 0.00 | 0.00 - 0.00 | 160.26 | 0.00 | 0.00% | 0 | | PAM | Pampa Energia S.A. | - | 13.08 | 12.425 - 13.235 | 12.97 | -0.14 | 1.07% | 669,247 | | PANL | Pangaea Logistics So | - | 3.15 | 3.15 - 3.17 | 3.15 | +0.03 | 0.96% | 9,218 | | PANW | Palo Alto Networks Inc | - | 247.00 | 244.00 - 249.15 | 248.59 | +1.59 | 0.64% | 1,261,625 | | PAPR | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 26.609 | 0.00 | 0.00% | 0 | | PAR | Par Technology Corp | - | 30.01 | 29.93 - 31.264 | 30.92 | +0.71 | 2.35% | 221,693 | | PARR | Par Petroleum Corp | - | 24.94 | 24.81 - 25.54 | 25.11 | +0.14 | 0.56% | 416,429 | | PASS | Direxion Daily Consumer Discretionary Bear 3X Sh | - | 0.00 | 0.00 - 0.00 | 14.959 | 0.00 | 0.00% | 0 | | PATI | Patriot TR HD | - | 17.50 | 17.33 - 17.56 | 17.56 | +0.26 | 1.50% | 70 | | PATK | Patrick Inds Inc | - | 49.45 | 49.25 - 49.94 | 49.82 | -0.10 | 0.20% | 124,073 | | PAUG | Innovator S&P 500 Power Buffer ETF August | - | 0.00 | 0.00 - 0.00 | 25.776 | 0.00 | 0.00% | 0 | | PAVE | G-X US Infr Development ETF | - | 0.00 | 0.00 - 0.00 | 17.44 | 0.00 | 0.00% | 0 | | PAVM | Pavmed Inc | - | 0.892 | 0.86 - 0.897 | 0.892 | +0.032 | 3.72% | 225,390 | | PAVMW | Pavmed Inc WT | - | 0.06 | 0.06 - 0.06 | 0.06 | 0.00 | 0.00% | 790 | | PAVMZ | Pavmed Inc Series Z WT | - | 0.30 | 0.29 - 0.30 | 0.293 | +0.003 | 1.03% | 56,016 | | PAWZ | Proshares Trust | - | 0.00 | 0.00 - 0.00 | 41.229 | 0.00 | 0.00% | 0 | | PAYC | Paycom Software Inc | - | 232.70 | 229.07 - 237.92 | 235.26 | +2.51 | 1.08% | 528,378 | | PAYS | Paysign Inc | - | 10.75 | 10.30 - 10.75 | 10.555 | -0.175 | 1.63% | 1,089,006 | | PAYX | Paychex Inc | - | 84.70 | 84.555 - 85.34 | 85.06 | +0.36 | 0.43% | 814,358 | | PB | Prosperity Bancshares | - | 69.46 | 68.57 - 70.70 | 68.93 | -0.80 | 1.15% | 613,073 | | PBA | Pembina Pipeline Cor | - | 36.49 | 36.01 - 36.54 | 36.18 | -0.34 | 0.93% | 649,491 | | PBB | Prospect Capital Corp | - | 25.80 | 25.69 - 25.801 | 25.79 | -0.01 | 0.04% | 8,368 | | PBBI | Pb Bancorp Inc | - | 15.10 | 15.06 - 15.12 | 15.10 | +0.04 | 0.27% | 34,491 | | PBC | Prospect Capital Corp 6.875% Notes Due 20 | - | 26.456 | 26.456 - 26.66 | 26.54 | +0.05 | 0.19% | 4,211 | | PBCT | People's United Finl | - | 16.42 | 16.26 - 16.43 | 16.39 | -0.08 | 0.49% | 2,082,219 | | PBCTP | Peoples Utd Finl Inc | - | 27.30 | 27.20 - 27.30 | 27.27 | +0.02 | 0.07% | 12,192 | | PBD | Global Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 13.06 | 0.00 | 0.00% | 0 | | PBDM | Purebetasm FTSE Developed Ex-North America Inves | - | 0.00 | 0.00 - 0.00 | 24.752 | 0.00 | 0.00% | 0 | | PBE | Dynamic Biotechnology & Genome Invesco ETF | - | 0.00 | 0.00 - 0.00 | 52.255 | 0.00 | 0.00% | 0 | | PBEE | Purebetasm FTSE Emerging Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.053 | 0.00 | 0.00% | 0 | | PBF | PBF Energy Inc | - | 33.45 | 32.75 - 34.00 | 32.95 | -0.51 | 1.52% | 1,295,532 | | PBFS | Pioneer Bancorp Inc | - | 13.15 | 13.11 - 13.48 | 13.25 | +0.11 | 0.84% | 36,978 | | PBFX | PBF Logistics LP | - | 20.87 | 20.708 - 20.90 | 20.84 | -0.11 | 0.53% | 44,552 | | PBH | Prestige Brand Holdings | - | 37.44 | 36.675 - 38.22 | 36.80 | -0.84 | 2.23% | 234,841 | | PBHC | Pathfinder Bcp MD | - | 13.416 | 13.10 - 13.50 | 13.20 | +0.10 | 0.76% | 2,644 | | PBI | Pitney Bowes Inc | - | 4.88 | 4.70 - 5.07 | 4.72 | -0.19 | 3.87% | 1,752,647 | | PBI-B | Pitney Bowes Inc [Pbi/Pb] | - | 0.00 | 0.00 - 0.00 | 21.172 | 0.00 | 0.00% | 0 | | PBIP | Prudential Bancorp | - | 17.61 | 17.24 - 17.61 | 17.41 | -0.31 | 1.75% | 5,510 | | PBJ | Dynamic Food & Beverage Invesco ETF | - | 0.00 | 0.00 - 0.00 | 33.788 | 0.00 | 0.00% | 0 | | PBND | Purebetasm US Aggregate Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.665 | 0.00 | 0.00% | 0 | | PBP | S&P 500 Buywrite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 22.21 | 0.00 | 0.00% | 0 | | PBPB | Potbelly Corp | - | 4.58 | 4.42 - 4.69 | 4.46 | -0.13 | 2.83% | 73,990 | | PBR | Petroleo Brasileiro S.A. Petrobras | - | 15.27 | 15.05 - 15.51 | 15.10 | -0.34 | 2.20% | 12,328,503 | | PBR.A | Petroleo Brasileiro Sa Petrobr ADR | - | 0.00 | 0.00 - 0.00 | 14.26 | 0.00 | 0.00% | 0 | | PBS | Dynamic Media Invesco ETF | - | 0.00 | 0.00 - 0.00 | 32.61 | 0.00 | 0.00% | 0 | | PBSM | Purebetasm MSCI USA Small Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.715 | 0.00 | 0.00% | 0 | | PBT | Permian Basin Royalty Trust | - | 3.80 | 3.72 - 3.87 | 3.75 | -0.08 | 2.09% | 209,286 | | PBTP | Purebetasm 0-5 Yr US TIPS Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.92 | 0.00 | 0.00% | 0 | | PBTS | Powerbridge Technologies Co. Ltd | - | 2.95 | 2.791 - 3.00 | 2.80 | -0.19 | 6.35% | 14,398 | | PBUS | Purebetasm MSCI USA Invesco ETF | - | 0.00 | 0.00 - 0.00 | 31.091 | 0.00 | 0.00% | 0 | | PBW | Wilderhill Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 30.89 | 0.00 | 0.00% | 0 | | PBY | Prospect Capital Corp 6.25% Notes Due 202 | - | 25.79 | 25.79 - 26.146 | 26.10 | 0.00 | 0.00% | 900 | | PBYI | Puma Biotechnology | - | 7.83 | 7.56 - 8.009 | 7.82 | -0.14 | 1.76% | 1,515,410 | | PCAR | Paccar Inc | - | 79.54 | 79.20 - 80.16 | 80.03 | -0.19 | 0.24% | 1,008,892 | | PCB | Pacific City Finl Cp | - | 17.05 | 16.90 - 17.055 | 17.05 | 0.00 | 0.00% | 9,193 | | PCEF | CEF Income Composite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 22.88 | 0.00 | 0.00% | 0 | | PCF | Putnam High Income Bond Fund | - | 8.60 | 8.55 - 8.60 | 8.58 | +0.02 | 0.23% | 20,083 | | PCG | Pacific Gas & Electric Company | - | 7.70 | 6.75 - 7.96 | 7.09 | -0.33 | 4.45% | 22,344,165 | | PCG-A | Pacific Gas El 6.00 | - | 0.00 | 0.00 - 0.00 | 24.15 | 0.00 | 0.00% | 0 | | PCG-B | Pacific Gas El 5.50 | - | 0.00 | 0.00 - 0.00 | 21.35 | 0.00 | 0.00% | 0 | | PCG-C | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 20.177 | 0.00 | 0.00% | 0 | | PCG-D | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 19.98 | 0.00 | 0.00% | 0 | | PCG-E | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 20.155 | 0.00 | 0.00% | 0 | | PCG-G | Pacific Gas El 4.80 | - | 0.00 | 0.00 - 0.00 | 19.20 | 0.00 | 0.00% | 0 | | PCG-H | Pacific Gas El 4.50 | - | 0.00 | 0.00 - 0.00 | 18.00 | 0.00 | 0.00% | 0 | | PCG-I | Pacific Gas El 4.36 | - | 0.00 | 0.00 - 0.00 | 17.50 | 0.00 | 0.00% | 0 | | PCH | Potlatch Cp | - | 43.48 | 43.48 - 44.085 | 43.86 | +0.29 | 0.67% | 228,213 | | PCI | Pimco Dynamic Credit Income Fun | - | 24.58 | 24.42 - 24.82 | 24.73 | -0.28 | 1.12% | 943,866 | | PCK | Pimco California Muni II | - | 9.81 | 9.76 - 9.919 | 9.81 | -0.05 | 0.51% | 16,953 | | PCM | Pimco Commercial Mortgage Securities | - | 11.40 | 11.35 - 11.545 | 11.39 | -0.02 | 0.18% | 19,762 | | PCN | Pimco Corporate | - | 19.10 | 18.82 - 19.24 | 18.87 | -0.31 | 1.62% | 116,121 | | PCOM | Points Intl Ltd | - | 12.00 | 11.915 - 12.30 | 12.12 | -0.07 | 0.57% | 64,864 | | PCQ | Pimco California Muni | - | 20.14 | 20.083 - 20.32 | 20.32 | +0.12 | 0.59% | 30,506 | | PCRX | Pacira Pharm Inc | - | 42.79 | 42.79 - 43.42 | 43.07 | +0.15 | 0.35% | 261,658 | | PCSB | Pcsb Financial Corp | - | 20.22 | 20.13 - 20.44 | 20.34 | +0.11 | 0.54% | 27,084 | | PCTI | Pc-Tel Inc | - | 9.10 | 8.95 - 9.35 | 8.99 | +0.03 | 0.33% | 182,068 | | PCTY | Paylocity Hldng Corp | - | 110.87 | 110.87 - 115.78 | 112.73 | +0.98 | 0.88% | 518,299 | | PCY | Emerging Markets Sovereign Debt Invesco ETF | - | 0.00 | 0.00 - 0.00 | 29.03 | 0.00 | 0.00% | 0 | | PCYG | Park City Group | - | 4.39 | 4.38 - 4.80 | 4.50 | -0.34 | 7.02% | 101,115 | | PCYO | Pure Cycle Corp | - | 11.89 | 11.53 - 11.975 | 11.62 | -0.34 | 2.84% | 40,230 | | PD | Pagerduty Inc | - | 23.39 | 22.33 - 25.00 | 24.22 | +0.70 | 2.98% | 1,109,396 | | PDBC | Optimum Yield Diversified Commodity Strategy No | - | 16.08 | 15.96 - 16.08 | 15.98 | -0.17 | 1.05% | 369,484 | | PDCE | Pdc Energy Inc | - | 25.41 | 24.27 - 25.41 | 24.45 | -1.20 | 4.68% | 1,064,770 | | PDCO | Patterson Companies | - | 18.44 | 18.41 - 18.84 | 18.80 | +0.34 | 1.84% | 561,336 | | PDD | Pinduoduo Inc ADR | - | 43.34 | 40.84 - 43.36 | 41.51 | -1.25 | 2.92% | 8,143,875 | | PDEV | Principal International Multi-Factor Core Index | - | 25.48 | 25.47 - 25.97 | 25.97 | 0.00 | 0.00% | 0 | | PDEX | Pro-Dex Inc | - | 11.78 | 11.67 - 12.183 | 11.72 | -0.06 | 0.51% | 16,510 | | PDFS | Pdf Solutions Inc | - | 15.71 | 15.47 - 15.71 | 15.52 | -0.25 | 1.59% | 59,508 | | PDI | Pimco Dynamic Income Fund | - | 33.00 | 32.15 - 33.07 | 32.59 | -0.67 | 2.01% | 466,484 | | PDLB | Pdl Community Bancorp | - | 14.16 | 14.09 - 14.22 | 14.11 | 0.00 | 0.00% | 3,002 | | PDLI | Pdl Biopharma Inc | - | 3.00 | 2.932 - 3.03 | 3.01 | +0.01 | 0.33% | 714,486 | | PDM | Piedmont Office Realty Trust | - | 21.81 | 21.68 - 21.93 | 21.83 | +0.04 | 0.18% | 485,447 | | PDN | FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco | - | 0.00 | 0.00 - 0.00 | 31.20 | 0.00 | 0.00% | 0 | | PDP | DWA Momentum Invesco ETF | - | 62.41 | 62.396 - 62.79 | 62.70 | +0.21 | 0.34% | 158,420 | | PDS | Precision Drilling Corp | - | 1.04 | 1.01 - 1.07 | 1.01 | -0.03 | 2.88% | 379,332 | | PDSB | Pds Biotechnology Corp | - | 2.06 | 2.06 - 2.35 | 2.21 | +0.092 | 4.34% | 42,937 | | PDT | John Hancock Premium Dividend Fund | - | 16.74 | 16.73 - 16.90 | 16.82 | +0.09 | 0.54% | 96,823 | | PE | Parsley Energy | - | 16.22 | 15.56 - 16.365 | 15.73 | -0.62 | 3.79% | 3,959,522 | | PEAK | Healthpeak Properties Inc. | - | 34.41 | 33.82 - 35.039 | 34.75 | +0.30 | 0.87% | 3,394,802 | | PEB | Pebblebrook Hotel Trust | - | 25.54 | 25.279 - 25.76 | 25.57 | +0.01 | 0.04% | 1,483,589 | | PEB-C | Pebblebrook Hotel TR [Peb/Pc] | - | 0.00 | 0.00 - 0.00 | 25.16 | 0.00 | 0.00% | 0 | | PEB-D | Pebblebrook Hotel TR [Peb/Pd] | - | 0.00 | 0.00 - 0.00 | 25.19 | 0.00 | 0.00% | 0 | | PEB-E | Pebblebrook Hotel TR [Peb/Pe] | - | 0.00 | 0.00 - 0.00 | 25.16 | 0.00 | 0.00% | 0 | | PEB-F | Pebblebrook Hotel TR [Peb/Pf] | - | 0.00 | 0.00 - 0.00 | 25.19 | 0.00 | 0.00% | 0 | | PEBK | Peoples Bancorp NC | - | 29.54 | 29.45 - 29.54 | 29.45 | +0.01 | 0.03% | 928 | | PEBO | Peoples Bancorp Inc | - | 32.52 | 32.25 - 32.53 | 32.39 | -0.33 | 1.01% | 22,355 | | PECK | The Peck Company Inc | - | 2.525 | 2.49 - 3.20 | 2.77 | +0.07 | 2.59% | 3,026 | | PED | Pedevco Corp | - | 0.00 | 0.00 - 0.00 | 1.50 | 0.00 | 0.00% | 0 | | PEG | Public Service Enterprise Group Inc | - | 61.10 | 60.385 - 61.71 | 61.00 | +0.11 | 0.18% | 1,510,762 | | PEGA | Pegasystems Inc | - | 74.20 | 74.02 - 76.43 | 75.87 | +1.38 | 1.85% | 268,911 | | PEGI | Pattern Energy Cl A | - | 27.40 | 27.229 - 27.55 | 27.29 | -0.27 | 0.98% | 730,250 | | PEI | Pennsylvania Real Estate Investment | - | 6.00 | 5.774 - 6.035 | 5.96 | +0.02 | 0.34% | 826,499 | | PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | - | 0.00 | 0.00 - 0.00 | 22.202 | 0.00 | 0.00% | 0 | | PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | - | 0.00 | 0.00 - 0.00 | 21.145 | 0.00 | 0.00% | 0 | | PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | - | 0.00 | 0.00 - 0.00 | 21.714 | 0.00 | 0.00% | 0 | | PEIX | Pacific Ethanol Inc | - | 0.501 | 0.49 - 0.53 | 0.53 | +0.029 | 5.79% | 230,879 | | PEJ | Dynamic Leisure and Entertainment Invesco ETF | - | 0.00 | 0.00 - 0.00 | 42.85 | 0.00 | 0.00% | 0 | | PEK | China ETF Vaneck | - | 0.00 | 0.00 - 0.00 | 40.11 | 0.00 | 0.00% | 0 | | PEN | Penumbra Inc | - | 167.35 | 165.66 - 169.36 | 166.49 | -0.27 | 0.16% | 347,917 | | PENN | Penn Natl Gaming Inc | - | 21.92 | 21.815 - 22.315 | 22.23 | +0.28 | 1.28% | 1,251,787 | | PEO | Adams Natural Resources Fund Inc | - | 16.50 | 16.42 - 16.63 | 16.60 | 0.00 | 0.00% | 124,620 | | PEP | Pepsico Inc | - | 134.00 | 133.91 - 135.685 | 134.06 | +0.25 | 0.19% | 3,053,138 | | PER | Sandridge Permian Trust | - | 0.97 | 0.80 - 1.28 | 1.045 | +0.10 | 10.58% | 855,472 | | PERI | Perion Network Ltd | - | 5.15 | 5.10 - 5.20 | 5.11 | -0.04 | 0.78% | 153,930 | | PESI | Perma-Fix Envir | - | 6.91 | 6.317 - 6.91 | 6.42 | -0.63 | 8.94% | 80,010 | | PETQ | Petiq Inc Cl A | - | 24.02 | 22.97 - 24.10 | 23.18 | -0.84 | 3.50% | 395,204 | | PETS | Petmed Express Inc | - | 22.76 | 22.51 - 23.18 | 22.67 | -0.05 | 0.22% | 446,177 | | PETZ | Tdh Holdings Inc | - | 1.56 | 1.47 - 1.56 | 1.51 | -0.06 | 3.82% | 22,564 | | PEX | Global Listed Private Proshares | - | 0.00 | 0.00 - 0.00 | 34.88 | 0.00 | 0.00% | 0 | | PEXL | Pacer US Export Leaders ETF | - | 0.00 | 0.00 - 0.00 | 27.651 | 0.00 | 0.00% | 0 | | PEY | High Yield Equity Dividend Achievers Invesco ETF | - | 18.38 | 18.325 - 18.385 | 18.345 | -0.062 | 0.34% | 92,950 | | PEZ | DWA Consumer Cyclicals Momentum Invesco ETF | - | 53.41 | 53.41 - 54.02 | 53.922 | +0.302 | 0.56% | 2,067 | | PFBC | Preferred Bank LA | - | 54.71 | 54.14 - 54.93 | 54.55 | -0.23 | 0.42% | 30,446 | | PFBI | Premier Finl Bncp | - | 17.41 | 17.41 - 17.80 | 17.79 | +0.28 | 1.60% | 11,888 | | PFD | Flaherty & Crumrine Preferred Inc | - | 15.79 | 15.737 - 15.976 | 15.94 | +0.06 | 0.38% | 14,918 | | PFE | Pfizer Inc | - | 37.39 | 36.52 - 37.47 | 37.22 | -0.06 | 0.16% | 16,492,981 | | PFF | US Preferred Stock Ishares ETF | - | 37.31 | 37.26 - 37.32 | 37.26 | -0.06 | 0.16% | 2,552,859 | | PFFA | Virtus Infracap U.S. Preferred Stock ETF | - | 0.00 | 0.00 - 0.00 | 26.595 | 0.00 | 0.00% | 0 | | PFFD | Global X U.S. Preferred ETF | - | 0.00 | 0.00 - 0.00 | 24.95 | 0.00 | 0.00% | 0 | | PFFL | Etracs 2X Prfd Stock Index ETN | - | 0.00 | 0.00 - 0.00 | 25.098 | 0.00 | 0.00% | 0 | | PFFR | Infracap REIT Preferred ETF | - | 0.00 | 0.00 - 0.00 | 25.21 | 0.00 | 0.00% | 0 | | PFG | Principal Financial Group Inc | - | 54.33 | 53.63 - 54.455 | 54.28 | -0.34 | 0.62% | 609,813 | | PFGC | Performance Food Group Company | - | 45.89 | 45.44 - 46.49 | 46.17 | -0.02 | 0.04% | 509,883 | | PFH | Cabco TR Jcp 7.625 | - | 7.03 | 6.82 - 7.20 | 7.03 | +0.04 | 0.57% | 3,530 | | PFI | DWA Financial Momentum Invesco ETF | - | 38.02 | 37.95 - 38.13 | 38.13 | +0.13 | 0.34% | 10,850 | | PFIE | Profire Energy | - | 1.58 | 1.565 - 1.60 | 1.57 | -0.03 | 1.87% | 47,272 | | PFIG | Fundamental Investment Grade Corp Bond Invesco | - | 0.00 | 0.00 - 0.00 | 26.22 | 0.00 | 0.00% | 0 | | PFIN | P F Inds Inc A | - | 6.45 | 6.398 - 6.60 | 6.40 | -0.22 | 3.32% | 2,915 | | PFIS | Peoples Finl Svcs Company | - | 49.435 | 49.06 - 49.50 | 49.47 | +0.36 | 0.73% | 2,484 | | PFL | Pimco Income Strategy Fund | - | 11.56 | 11.55 - 11.67 | 11.64 | 0.00 | 0.00% | 131,134 | | PFLT | Pennantpark Fltng Rt | - | 11.69 | 11.65 - 11.69 | 11.67 | +0.02 | 0.17% | 137,037 | | PFM | Dividend Achievers Invesco ETF | - | 29.97 | 29.97 - 30.068 | 30.004 | +0.014 | 0.05% | 8,985 | | PFMT | Performant Financial | - | 0.87 | 0.87 - 1.00 | 1.00 | +0.048 | 5.04% | 20,519 | | PFN | Pimco Income Strategy Fund II | - | 10.43 | 10.42 - 10.55 | 10.48 | -0.03 | 0.29% | 307,058 | | PFNX | Pfenex Inc | - | 0.00 | 0.00 - 0.00 | 8.82 | 0.00 | 0.00% | 0 | | PFO | Flaherty & Crumrine Preferred Fund | - | 12.23 | 12.151 - 12.23 | 12.20 | +0.049 | 0.40% | 8,315 | | PFPT | Proofpoint Inc | - | 117.50 | 116.69 - 118.68 | 117.94 | -0.09 | 0.08% | 272,510 | | PFS | Provident Financial Services | - | 24.90 | 24.74 - 25.025 | 24.79 | -0.18 | 0.72% | 123,739 | | PFSI | Pennymac Financial Services IN | - | 31.90 | 31.73 - 32.20 | 32.15 | +0.25 | 0.78% | 249,948 | | PFSW | Pfsweb Inc | - | 3.80 | 3.48 - 3.80 | 3.59 | -0.11 | 2.97% | 17,396 | | PFXF | Preferred Securities Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 20.08 | 0.00 | 0.00% | 0 | | PG | Procter & Gamble Company | - | 120.25 | 119.97 - 122.56 | 121.89 | +1.35 | 1.12% | 6,617,868 | | PGAL | G-X FTSE Portugal 20 ETF | - | 0.00 | 0.00 - 0.00 | 11.005 | 0.00 | 0.00% | 0 | | PGC | Peapack Gladstone FI | - | 29.94 | 29.74 - 30.265 | 29.96 | -0.03 | 0.10% | 59,688 | | PGF | Financial Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.79 | 0.00 | 0.00% | 0 | | PGHY | Global Short Term Hi-Yld Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 22.85 | 0.00 | 0.00% | 0 | | PGJ | Golden Dragon China Invesco ETF | - | 39.38 | 38.88 - 39.38 | 38.97 | -0.13 | 0.33% | 2,743 | | PGM | Ipatha.B Platinum Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 43.564 | 0.00 | 0.00% | 0 | | PGNX | Progenics Pharmaceuticals | - | 5.70 | 5.59 - 5.75 | 5.68 | -0.08 | 1.39% | 235,757 | | PGNY | Progyny Inc | - | 24.00 | 23.02 - 25.95 | 24.92 | +1.16 | 4.88% | 917,279 | | PGP | Pimco Global Stocksplus & Income | - | 11.53 | 11.44 - 11.72 | 11.59 | -0.08 | 0.69% | 55,669 | | PGR | Progressive Corp | - | 71.67 | 70.58 - 72.47 | 71.23 | -1.67 | 2.29% | 3,794,730 | | PGRE | Paramount Group Inc | - | 13.58 | 13.54 - 13.675 | 13.58 | +0.01 | 0.07% | 626,364 | | PGTI | Pgt Inc | - | 14.50 | 14.33 - 15.00 | 14.65 | +0.09 | 0.62% | 490,139 | | PGX | Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.92 | 0.00 | 0.00% | 0 | | PGZ | Principal Real Estate Income F | - | 21.35 | 21.00 - 21.35 | 21.03 | +0.03 | 0.14% | 38,254 | | PH | Parker-Hannifin Corp | - | 197.24 | 195.10 - 197.61 | 196.57 | -0.08 | 0.04% | 480,635 | | PHAS | Phasebio Pharmaceuticals Inc | - | 3.51 | 3.17 - 3.555 | 3.25 | -0.29 | 8.19% | 203,198 | | PHAT | Phathom Pharmaceuticals Inc | - | 25.75 | 24.27 - 26.719 | 24.27 | -1.60 | 6.18% | 51,361 | | PHB | Fundamental Hi-Yld Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 19.07 | 0.00 | 0.00% | 0 | | PHCF | Puhui Wealth Investment Management Company | - | 2.63 | 2.40 - 2.63 | 2.45 | -0.05 | 2.00% | 2,795 | | PHD | Pioneer Floating Rate Trust | - | 10.56 | 10.51 - 10.61 | 10.53 | -0.008 | 0.08% | 53,054 | | PHDG | S&P 500 Downside Hedged Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.286 | 0.00 | 0.00% | 0 | | PHG | Koninklijke Philips Electronics | - | 45.11 | 45.11 - 45.54 | 45.41 | +0.08 | 0.18% | 445,372 | | PHG.U | Biomx Ltd. Units | - | 0.00 | 0.00 - 0.00 | 8.66 | 0.00 | 0.00% | 0 | | PHG.W | Biomx Ltd. Warrants | - | 0.00 | 0.00 - 0.00 | 0.65 | 0.00 | 0.00% | 0 | | PHGE | Biomx Ltd. | - | 0.00 | 0.00 - 0.00 | 6.13 | 0.00 | 0.00% | 0 | | PHI | Philippine Long Distance Telephone | - | 21.78 | 21.44 - 21.80 | 21.58 | -0.17 | 0.78% | 169,394 | | PHIO | Phio Pharmaceuticals Corp | - | 0.13 | 0.12 - 0.16 | 0.139 | -0.051 | 26.84% | 5,050,599 | | PHIOW | Phio Pharmaceuticals Corp WT | - | 0.09 | 0.09 - 0.09 | 0.09 | 0.00 | 0.00% | 0 | | PHK | Pimco High Income Fund | - | 7.70 | 7.63 - 7.72 | 7.64 | -0.08 | 1.04% | 1,208,259 | | PHM | Pultegroup | - | 39.00 | 38.84 - 39.60 | 39.49 | +0.58 | 1.49% | 2,498,184 | | PHO | Water Resources Invesco ETF | - | 36.96 | 36.74 - 36.96 | 36.74 | -0.27 | 0.73% | 55,645 | | PHR | Phreesia Inc | - | 29.57 | 28.27 - 30.04 | 28.38 | -1.20 | 4.06% | 105,021 | | PHT | Pioneer High Income Trust | - | 9.46 | 9.40 - 9.585 | 9.40 | -0.113 | 1.19% | 71,156 | | PHUN | Phunware Inc | - | 1.28 | 1.15 - 1.31 | 1.19 | -0.14 | 10.53% | 383,130 | | PHUNW | Phunware Inc WT | - | 0.18 | 0.17 - 0.18 | 0.18 | +0.01 | 5.88% | 400 | | PHX | Panhandle Royalty Company | - | 13.42 | 13.20 - 13.755 | 13.21 | -0.28 | 2.08% | 23,758 | | PHYL | PGIM Active High Yield Bond ETF | - | 0.00 | 0.00 - 0.00 | 40.995 | 0.00 | 0.00% | 0 | | PHYS | Sprott Physical Gold Trust | - | 0.00 | 0.00 - 0.00 | 11.78 | 0.00 | 0.00% | 0 | | PI | Impinj Inc | - | 34.04 | 32.859 - 34.04 | 33.265 | -0.965 | 2.82% | 326,221 | | PIC | Pivotal Investment Corp II Cl A | - | 9.84 | 9.84 - 9.90 | 9.90 | +0.02 | 0.20% | 729 | | PIC.U | Pivotal Invt Corp II | - | 0.00 | 0.00 - 0.00 | 10.155 | 0.00 | 0.00% | 0 | | PIC.W | Pivotal Invt Corp II WT [Pic/W] | - | 0.00 | 0.00 - 0.00 | 0.85 | 0.00 | 0.00% | 0 | | PICB | Intl Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.56 | 0.00 | 0.00% | 0 | | PICK | Global Metals & Mining Producers Ishares MSCI Et | - | 0.00 | 0.00 - 0.00 | 28.16 | 0.00 | 0.00% | 0 | | PICO | Pico Holdings Inc | - | 10.58 | 10.53 - 10.665 | 10.63 | -0.02 | 0.19% | 33,835 | | PID | Intl Dividend Achievers Invesco ETF | - | 16.47 | 16.47 - 16.518 | 16.50 | -0.04 | 0.24% | 64,797 | | PIE | DWA Emerging Markets Momentum Invesco ETF | - | 18.66 | 18.66 - 18.75 | 18.66 | -0.02 | 0.11% | 15,545 | | PIH | 1347 Property Ins | - | 4.676 | 4.60 - 4.72 | 4.62 | 0.00 | 0.00% | 2,957 | | PIHPP | 1347 Property Insurance Holdings Inc Pfd Ser A | - | 25.786 | 25.59 - 25.82 | 25.804 | +0.106 | 0.41% | 2,468 | | PII | Polaris Industries Inc | - | 101.77 | 100.99 - 102.67 | 102.08 | -0.21 | 0.21% | 264,578 | | PILL | Direxion Daily Pharmaceutical & Medical Bull 3X | - | 0.00 | 0.00 - 0.00 | 15.648 | 0.00 | 0.00% | 0 | | PIM | Putnam Master Intermediate Income | - | 4.70 | 4.68 - 4.71 | 4.68 | -0.02 | 0.43% | 101,840 | | PIN | India Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.77 | 0.00 | 0.00% | 0 | | PINC | Premier Inc Cl A | - | 36.68 | 36.16 - 36.88 | 36.44 | -0.22 | 0.60% | 745,795 | | PING | Ping Identity Holding Corp | - | 19.39 | 18.27 - 19.50 | 18.62 | -0.62 | 3.22% | 748,813 | | PINS | Pinterest Inc | - | 19.50 | 19.32 - 20.06 | 19.50 | -0.04 | 0.20% | 7,923,755 | | PIO | Global Water Invesco ETF | - | 29.28 | 29.25 - 29.35 | 29.33 | +0.08 | 0.27% | 11,669 | | PIR | Pier 1 Imports | - | 7.81 | 7.51 - 8.813 | 7.63 | -0.08 | 1.04% | 93,202 | | PIRS | Pieris Pharma | - | 3.90 | 3.78 - 3.95 | 3.79 | -0.08 | 2.07% | 375,750 | | PIXY | Shiftpixy Inc | - | 0.23 | 0.23 - 0.25 | 0.239 | -0.021 | 8.08% | 83,239 | | PIY | Merrill Lynch Depositor | - | 10.15 | 9.694 - 10.47 | 9.85 | -0.36 | 3.53% | 28,950 | | PIZ | DWA Developed Markets Momentum Invesco ETF | - | 27.533 | 27.47 - 27.69 | 27.668 | +0.128 | 0.46% | 13,200 | | PJAN | Innovator S&P 500 Power Buffer ETF January | - | 0.00 | 0.00 - 0.00 | 28.22 | 0.00 | 0.00% | 0 | | PJC | Piper Jaffray Companies | - | 76.57 | 74.51 - 79.16 | 78.55 | +2.30 | 3.02% | 86,233 | | PJH | Prudential Financial Inc | - | 25.85 | 25.85 - 25.98 | 25.86 | -0.12 | 0.46% | 11,633 | | PJP | Dynamic Pharmaceuticals Invesco ETF | - | 0.00 | 0.00 - 0.00 | 60.86 | 0.00 | 0.00% | 0 | | PJT | Pjt Partners Inc Cl A | - | 41.93 | 41.19 - 42.57 | 42.35 | +0.20 | 0.47% | 72,662 | | PJUL | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 26.62 | 0.00 | 0.00% | 0 | | PJUN | Innovator ETFS Trust | - | 0.00 | 0.00 - 0.00 | 26.987 | 0.00 | 0.00% | 0 | | PK | Park Hotels & Resorts Inc | - | 22.63 | 22.36 - 22.76 | 22.57 | -0.05 | 0.22% | 3,282,923 | | PKB | Dynamic Building & Construction Invesco ETF | - | 0.00 | 0.00 - 0.00 | 33.90 | 0.00 | 0.00% | 0 | | PKBK | Parke Bancorp Inc | - | 23.06 | 23.06 - 23.38 | 23.34 | +0.33 | 1.43% | 9,782 | | PKD | Parker Drilling Company | - | 19.72 | 19.40 - 20.22 | 19.66 | -0.11 | 0.56% | 13,734 | | PKE | Park Electrochemical Corp | - | 15.91 | 15.70 - 16.58 | 15.92 | -0.09 | 0.56% | 114,750 | | PKG | Packaging Corp of America | - | 113.00 | 112.19 - 113.76 | 113.67 | +1.02 | 0.91% | 523,609 | | PKI | Perkinelmer | - | 91.10 | 88.31 - 91.16 | 89.55 | -1.40 | 1.54% | 629,917 | | PKO | Pimco Income Opportunity Fund | - | 27.47 | 27.25 - 27.71 | 27.59 | -0.04 | 0.14% | 144,931 | | PKOH | Park Ohio Hldg Cp | - | 33.50 | 31.78 - 33.80 | 32.18 | -1.50 | 4.45% | 29,733 | | PKW | Buyback Achievers Invesco ETF | - | 67.33 | 67.12 - 67.40 | 67.38 | -0.09 | 0.13% | 36,079 | | PKX | Posco ADR | - | 48.55 | 47.84 - 48.605 | 48.27 | +0.10 | 0.21% | 123,673 | | PLAB | Photronics Inc | - | 12.31 | 12.24 - 12.40 | 12.27 | -0.10 | 0.81% | 243,674 | | PLAG | Planet Green Holdings Corp | - | 0.00 | 0.00 - 0.00 | 3.335 | 0.00 | 0.00% | 0 | | PLAN | Anaplan Inc | - | 47.00 | 46.12 - 48.125 | 46.95 | -0.85 | 1.78% | 2,943,497 | | PLAT | Wisdomtree Modern Tech Platforms Fund | - | 0.00 | 0.00 - 0.00 | 26.15 | 0.00 | 0.00% | 0 | | PLAY | Dave & Buster's Ente | - | 39.14 | 38.827 - 39.41 | 38.98 | -0.115 | 0.29% | 304,336 | | PLBC | Plumas Bancorp | - | 26.99 | 23.22 - 26.99 | 24.00 | -0.32 | 1.32% | 3,214 | | PLC | Principal U.S. Large-Cap Multi-Factor Core Index | - | 25.34 | 25.64 - 25.85 | 25.824 | +0.184 | 0.72% | 15 | | PLCE | Children's Place Inc | - | 81.25 | 79.811 - 81.84 | 79.98 | -1.20 | 1.48% | 473,519 | | PLCY | Active Weighting Funds | - | 0.00 | 0.00 - 0.00 | 23.184 | 0.00 | 0.00% | 0 | | PLD | Prologis Inc | - | 89.11 | 88.91 - 90.40 | 89.89 | +0.79 | 0.89% | 1,596,493 | | PLG | Platinum Group Metals Ltd | - | 0.00 | 0.00 - 0.00 | 1.42 | 0.00 | 0.00% | 0 | | PLIN | China Xiangtai Food Company | - | 4.20 | 4.051 - 4.345 | 4.14 | +0.03 | 0.73% | 33,935 | | PLL | Piedmont Lithium Ltd ADR | - | 7.00 | 7.00 - 7.05 | 7.00 | -0.07 | 0.99% | 2,016 | | PLM | Polymet Mining | - | 0.00 | 0.00 - 0.00 | 0.336 | 0.00 | 0.00% | 0 | | PLMR | Palomar Holdings Inc | - | 47.03 | 47.03 - 49.36 | 47.87 | +1.37 | 2.95% | 199,502 | | PLNT | Planet Fitness | - | 71.20 | 71.00 - 71.84 | 71.51 | +0.06 | 0.08% | 989,427 | | PLOW | Douglas Dynamics | - | 53.09 | 52.62 - 54.07 | 54.01 | +0.84 | 1.58% | 73,207 | | PLPC | Preformed Line Prd | - | 64.19 | 63.80 - 64.465 | 64.29 | +0.13 | 0.20% | 2,474 | | PLSE | Pulse Biosciences CS | - | 14.00 | 13.74 - 14.17 | 13.94 | -0.15 | 1.06% | 51,545 | | PLT | Plantronics | - | 26.08 | 24.90 - 26.47 | 26.40 | +0.18 | 0.69% | 540,944 | | PLTM | Graniteshares Platinum Shares ETF | - | 0.00 | 0.00 - 0.00 | 8.82 | 0.00 | 0.00% | 0 | | PLUG | Plug Power Inc | - | 3.56 | 3.52 - 3.77 | 3.75 | +0.26 | 7.45% | 13,205,811 | | PLUS | Eplus Inc | - | 84.05 | 83.31 - 85.23 | 83.51 | -0.47 | 0.56% | 65,396 | | PLW | 1-30 Laddered Treasury Invesco ETF | - | 34.84 | 34.81 - 34.895 | 34.85 | +0.074 | 0.21% | 73,976 | | PLX | Protalix Biotherapeutics | - | 0.00 | 0.00 - 0.00 | 0.195 | 0.00 | 0.00% | 0 | | PLXP | Plx Pharma Inc | - | 4.98 | 4.414 - 5.00 | 4.97 | -0.03 | 0.60% | 464 | | PLXS | Plexus Cp | - | 76.05 | 75.955 - 77.03 | 76.58 | +0.60 | 0.79% | 199,598 | | PLY-A | Plymouth Industrial REIT Inc Cum Red Pfd Ser A | - | 0.00 | 0.00 - 0.00 | 26.85 | 0.00 | 0.00% | 0 | | PLYA | Playa Hotels & Resorts N.V. | - | 7.24 | 7.24 - 7.37 | 7.26 | -0.03 | 0.41% | 218,285 | | PLYM | Plymouth Industrial REIT Inc | - | 0.00 | 0.00 - 0.00 | 17.65 | 0.00 | 0.00% | 0 | | PM | Philip Morris International Inc | - | 85.00 | 83.594 - 85.32 | 84.79 | 0.00 | 0.00% | 2,963,206 | | PMBC | Pacific Mercantile | - | 7.13 | 7.07 - 7.16 | 7.16 | +0.05 | 0.70% | 24,511 | | PMD | Psychemedics | - | 9.38 | 9.38 - 9.70 | 9.69 | +0.24 | 2.54% | 13,272 | | PME | Pingtan Marine | - | 1.62 | 1.41 - 1.64 | 1.45 | -0.18 | 11.04% | 38,846 | | PMF | Pimco Muni | - | 15.03 | 14.99 - 15.18 | 15.03 | -0.07 | 0.46% | 32,675 | | PML | Pimco Muni II | - | 15.57 | 15.56 - 15.72 | 15.66 | +0.09 | 0.58% | 76,110 | | PMM | Putnam Managed Muni Income Trust | - | 7.85 | 7.80 - 7.89 | 7.83 | -0.05 | 0.63% | 183,563 | | PMO | Putnam Muni Opportunities Trust | - | 12.99 | 12.96 - 13.04 | 13.04 | +0.03 | 0.23% | 75,127 | | PMOM | Principal Sustainable Momentum Index ETF | - | 28.56 | 28.27 - 28.56 | 28.56 | +0.29 | 1.03% | 130 | | PMR | Dynamic Retail Invesco ETF | - | 0.00 | 0.00 - 0.00 | 41.97 | 0.00 | 0.00% | 0 | | PMT | Pennymac Mortgage Investment Trust | - | 22.62 | 22.56 - 22.795 | 22.66 | 0.00 | 0.00% | 820,261 | | PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | - | 0.00 | 0.00 - 0.00 | 27.00 | 0.00 | 0.00% | 0 | | PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | - | 0.00 | 0.00 - 0.00 | 26.606 | 0.00 | 0.00% | 0 | | PMTS | CPI Card Group | - | 0.969 | 0.95 - 1.03 | 0.981 | -0.029 | 2.87% | 19,998 | | PMX | Pimco Muni Income Fund III | - | 12.58 | 12.559 - 12.74 | 12.66 | +0.07 | 0.56% | 27,740 | | PNBK | Patriot Natl Bncp | - | 12.34 | 12.25 - 12.383 | 12.37 | 0.00 | 0.00% | 4,849 | | PNC | PNC Bank | - | 150.52 | 149.41 - 152.43 | 151.71 | +0.85 | 0.56% | 1,443,010 | | PNC-P | PNC Financial Services Group [Pnc/Pp] | - | 0.00 | 0.00 - 0.00 | 27.29 | 0.00 | 0.00% | 0 | | PNC-Q | PNC Financial Services Group [Pnc/Pq] | - | 0.00 | 0.00 - 0.00 | 25.482 | 0.00 | 0.00% | 0 | | PNF | Pimco New York Muni | - | 13.98 | 13.886 - 14.46 | 14.41 | +0.47 | 3.37% | 66,402 | | PNFP | Pinnacle Finl Ptnrs | - | 59.71 | 59.33 - 60.28 | 60.17 | +0.16 | 0.27% | 324,469 | | PNI | Pimco New York Muni II | - | 11.92 | 11.87 - 11.92 | 11.889 | -0.031 | 0.26% | 5,928 | | PNM | PNM Resources Inc | - | 48.42 | 48.18 - 49.03 | 48.45 | +0.04 | 0.08% | 223,873 | | PNNT | Pennantpark Investme | - | 5.94 | 5.915 - 5.97 | 5.94 | -0.02 | 0.34% | 157,109 | | PNNTG | Pennantpark Investment Corp 5.50% Notes D | - | 25.40 | 25.30 - 25.50 | 25.392 | -0.098 | 0.38% | 12,202 | | PNOV | Innovator S&P 500 Power Buffer ETF November | - | 0.00 | 0.00 - 0.00 | 25.87 | 0.00 | 0.00% | 0 | | PNQI | Nasdaq Internet Invesco ETF | - | 133.30 | 133.30 - 134.29 | 133.85 | +0.59 | 0.44% | 16,483 | | PNR | Pentair Ltd | - | 43.27 | 43.06 - 43.56 | 43.37 | -0.11 | 0.25% | 714,509 | | PNRG | Primeenergy Cp | - | 135.00 | 135.00 - 150.78 | 149.40 | +9.60 | 6.87% | 3,842 | | PNRL | Paringa Resources Ltd ADR | - | 1.55 | 1.55 - 1.70 | 1.70 | +0.20 | 13.33% | 4,051 | | PNTG | The Pennant Group Inc | - | 19.45 | 18.50 - 22.34 | 21.56 | +2.09 | 10.73% | 142,975 | | PNW | Pinnacle West Capital Corp | - | 87.68 | 86.66 - 88.59 | 86.80 | -0.81 | 0.92% | 941,445 | | POAI | Predictive Oncology Inc | - | 4.00 | 3.383 - 4.00 | 3.90 | +0.055 | 1.43% | 23,609 | | POCT | Innovator S&P 500 Power Buffer ETF | - | 0.00 | 0.00 - 0.00 | 25.43 | 0.00 | 0.00% | 0 | | PODD | Insulet Corp | - | 180.70 | 180.355 - 183.98 | 182.49 | +2.15 | 1.19% | 797,662 | | POL | Polyone Corp | - | 32.58 | 32.51 - 33.255 | 32.80 | +0.04 | 0.12% | 279,053 | | POLA | Polar Power Inc | - | 2.17 | 2.06 - 2.188 | 2.11 | -0.09 | 4.09% | 39,185 | | POOL | Pool Corp | - | 207.37 | 206.71 - 209.445 | 208.53 | +1.21 | 0.58% | 132,008 | | POPE | Pope Resource Uts | - | 85.15 | 84.68 - 86.98 | 86.98 | +0.08 | 0.09% | 740 | | POR | Portland General Electric Company | - | 55.55 | 55.155 - 56.02 | 55.27 | -0.22 | 0.40% | 380,205 | | POST | Post Holdings Inc | - | 106.19 | 105.31 - 106.66 | 106.06 | -0.30 | 0.28% | 238,777 | | POTX | Global X Cannabis ETF | - | 15.10 | 14.05 - 15.10 | 14.12 | -0.833 | 5.57% | 40,524 | | POWI | Power Integratn | - | 92.31 | 89.97 - 92.31 | 90.04 | -2.57 | 2.78% | 174,204 | | POWL | Powell Inds Inc | - | 39.74 | 39.14 - 39.78 | 39.26 | -0.55 | 1.38% | 21,714 | | PPA | Aerospace & Defense Invesco ETF | - | 0.00 | 0.00 - 0.00 | 70.09 | 0.00 | 0.00% | 0 | | PPBI | Pacific Premier Bncp | - | 32.47 | 32.03 - 32.70 | 32.69 | +0.03 | 0.09% | 247,238 | | PPC | Pilgrim's Pride | - | 32.43 | 31.94 - 32.58 | 32.12 | -0.17 | 0.53% | 697,908 | | PPDF | Ppdai Group Inc | - | 2.99 | 2.86 - 3.07 | 2.87 | -0.14 | 4.65% | 2,762,013 | | PPDM | Portfolio Developed Markets ETF | - | 0.00 | 0.00 - 0.00 | 23.637 | 0.00 | 0.00% | 0 | | PPEM | Portfolio Emerging Markets ETF | - | 0.00 | 0.00 - 0.00 | 21.329 | 0.00 | 0.00% | 0 | | PPG | PPG Industries | - | 129.00 | 128.25 - 129.77 | 128.92 | -0.58 | 0.45% | 924,925 | | PPH | Pharmaceutical Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 61.53 | 0.00 | 0.00% | 0 | | PPHI | Positive Physicians Holdings Inc | - | 12.01 | 12.01 - 12.02 | 12.02 | 0.00 | 0.00% | 649 | | PPIH | Perma-Pipe International Holdings Inc | - | 9.00 | 8.881 - 9.14 | 9.00 | 0.00 | 0.00% | 33,737 | | PPL | PPL Corp | - | 33.85 | 33.56 - 34.15 | 33.65 | -0.26 | 0.77% | 6,596,237 | | PPLC | Portfolio S&P 500 ETF | - | 0.00 | 0.00 - 0.00 | 43.09 | 0.00 | 0.00% | 0 | | PPLN | Cushing 30 MLP Index Etns Due June 15 2037 | - | 0.00 | 0.00 - 0.00 | 14.423 | 0.00 | 0.00% | 0 | | PPLT | Physical Platinum | - | 0.00 | 0.00 - 0.00 | 83.85 | 0.00 | 0.00% | 0 | | PPMC | Portfolio S&P Mid Cap ETF | - | 0.00 | 0.00 - 0.00 | 26.062 | 0.00 | 0.00% | 0 | | PPR | VOYA Prime Rate Trust | - | 4.80 | 4.79 - 4.85 | 4.84 | +0.04 | 0.83% | 240,464 | | PPSC | Portfolio S&P Small Cap | - | 0.00 | 0.00 - 0.00 | 37.008 | 0.00 | 0.00% | 0 | | PPSI | Pioneer Pwr Sol | - | 3.46 | 3.05 - 3.46 | 3.18 | -0.12 | 3.64% | 395 | | PPT | Putnam Premier Income Trust | - | 5.44 | 5.40 - 5.44 | 5.41 | -0.03 | 0.55% | 309,147 | | PPTY | Ppty U.S. Diversified Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 32.707 | 0.00 | 0.00% | 0 | | PPX | PPL Capital Funding Inc | - | 25.64 | 25.61 - 25.693 | 25.61 | -0.07 | 0.27% | 7,076 | | PQG | Pq Group Holdings Inc | - | 15.57 | 14.94 - 16.38 | 15.53 | -0.63 | 3.90% | 120,498 | | PQIN | PGIM Qma Strategic Alpha Intl Equity ETF | - | 0.00 | 0.00 - 0.00 | 54.108 | 0.00 | 0.00% | 0 | | PQLC | PGIM Qma Strategic Alpha Large-Cap Core ETF | - | 0.00 | 0.00 - 0.00 | 55.238 | 0.00 | 0.00% | 0 | | PQSG | PGIM Qma Strategic Alpha Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 51.182 | 0.00 | 0.00% | 0 | | PQSV | PGIM ETF Trust ETF PGIM Qma Strategic Alpha Smal | - | 0.00 | 0.00 - 0.00 | 51.24 | 0.00 | 0.00% | 0 | | PRA | Pro-Assurance Corp | - | 37.57 | 37.42 - 38.64 | 37.88 | +0.05 | 0.13% | 183,132 | | PRAA | Pra Group Inc | - | 36.28 | 36.10 - 36.39 | 36.20 | -0.23 | 0.63% | 119,777 | | PRAH | Pra Health | - | 105.45 | 105.01 - 105.98 | 105.72 | +0.23 | 0.22% | 268,646 | | PRCP | Perceptron Inc | - | 5.04 | 4.90 - 5.11 | 4.90 | -0.25 | 4.85% | 10,187 | | PRE-F | Partnerre Ltd [Pre/Pf] | - | 0.00 | 0.00 - 0.00 | 25.807 | 0.00 | 0.00% | 0 | | PRE-G | Partnerre Ltd [Pre/Pg] | - | 0.00 | 0.00 - 0.00 | 26.80 | 0.00 | 0.00% | 0 | | PRE-H | Partnerre Ltd [Pre/Ph] | - | 0.00 | 0.00 - 0.00 | 27.88 | 0.00 | 0.00% | 0 | | PRE-I | Partnerre Ltd [Pre/Pi] | - | 0.00 | 0.00 - 0.00 | 25.98 | 0.00 | 0.00% | 0 | | PREF | Principal Spectrum Preferred Securities Active E | - | 0.00 | 0.00 - 0.00 | 100.50 | 0.00 | 0.00% | 0 | | PRF | FTSE RAFI US 1000 Invesco ETF | - | 0.00 | 0.00 - 0.00 | 123.66 | 0.00 | 0.00% | 0 | | PRFT | Perficient Inc | - | 40.66 | 40.53 - 41.65 | 41.60 | +1.05 | 2.59% | 441,377 | | PRFZ | FTSE RAFI US 1500 Small- Mid Invesco ETF | - | 132.85 | 132.27 - 132.85 | 132.58 | -0.54 | 0.41% | 22,507 | | PRGO | Perrigo Company | - | 49.29 | 48.19 - 49.51 | 48.97 | -0.41 | 0.83% | 1,163,689 | | PRGS | Progress Software | - | 41.36 | 41.09 - 41.75 | 41.56 | +0.20 | 0.48% | 144,262 | | PRGX | Prgx Global Inc | - | 4.72 | 4.72 - 4.85 | 4.85 | +0.04 | 0.83% | 5,119 | | PRH | Prudential Financial Inc | - | 25.82 | 25.77 - 25.90 | 25.85 | -0.05 | 0.19% | 21,415 | | PRI | Primerica Inc | - | 130.25 | 129.86 - 131.89 | 131.10 | +0.48 | 0.37% | 102,242 | | PRI-A | Priority Income Fund Inc [Prif/Pa] | - | 0.00 | 0.00 - 0.00 | 24.934 | 0.00 | 0.00% | 0 | | PRI-B | Priority Income Fund Inc [Prif/Pb] | - | 0.00 | 0.00 - 0.00 | 24.973 | 0.00 | 0.00% | 0 | | PRI-C | Priority Income Fund Inc [Prif/Pc] | - | 0.00 | 0.00 - 0.00 | 25.234 | 0.00 | 0.00% | 0 | | PRI-D | Priority Income Fund Inc [Prif/Pd] | - | 0.00 | 0.00 - 0.00 | 25.603 | 0.00 | 0.00% | 0 | | PRI-E | Priority Income Fund Inc 6.375% Prf Redeem 31/12 | - | 0.00 | 0.00 - 0.00 | 24.805 | 0.00 | 0.00% | 0 | | PRID | Insightshares Lgbt Employment Equality ETF | - | 0.00 | 0.00 - 0.00 | 28.635 | 0.00 | 0.00% | 0 | | PRIM | Primoris Services Cp | - | 21.61 | 21.278 - 21.61 | 21.34 | -0.31 | 1.43% | 80,707 | | PRK | Park National Corp | - | 0.00 | 0.00 - 0.00 | 100.27 | 0.00 | 0.00% | 0 | | PRLB | Proto Labs Inc | - | 97.00 | 96.23 - 98.603 | 96.80 | -0.71 | 0.73% | 82,630 | | PRMW | Primo Water Corp | - | 10.03 | 9.69 - 10.045 | 9.695 | -0.375 | 3.72% | 420,400 | | PRN | DWA Industrials Momentum Invesco ETF | - | 67.40 | 67.40 - 67.87 | 67.438 | -0.065 | 0.10% | 12,383 | | PRNB | Principia Biopharma Inc | - | 29.64 | 28.93 - 29.83 | 29.11 | -0.94 | 3.13% | 151,828 | | PRNT | 3D Printing ETF | - | 0.00 | 0.00 - 0.00 | 21.465 | 0.00 | 0.00% | 0 | | PRO | Pros Holdings | - | 53.99 | 52.27 - 54.90 | 54.76 | +0.40 | 0.74% | 264,347 | | PROF | Profound Medical Corp | - | 8.278 | 8.278 - 8.75 | 8.50 | -0.20 | 2.30% | 2,958 | | PROS | Prosight Global Inc | - | 16.59 | 16.08 - 17.17 | 16.15 | -0.69 | 4.10% | 53,443 | | PROV | Provident Financial | - | 21.74 | 21.57 - 21.79 | 21.67 | +0.04 | 0.18% | 6,061 | | PRPH | Prophase Labs Inc | - | 1.946 | 1.946 - 2.03 | 2.03 | +0.21 | 11.54% | 373 | | PRPL | Purple Innovation Inc | - | 8.00 | 7.62 - 8.36 | 7.89 | -0.26 | 3.19% | 362,385 | | PRPO | Precipio Inc | - | 2.12 | 2.00 - 2.18 | 2.14 | -0.04 | 1.83% | 168,359 | | PRQR | Proqr Therapeutics | - | 6.92 | 6.20 - 6.972 | 6.25 | -0.64 | 9.29% | 360,177 | | PRS | Prudential Financial Inc 5.625% Junior | - | 26.63 | 26.49 - 26.719 | 26.68 | +0.05 | 0.19% | 68,839 | | PRSC | Providence Svc Cp | - | 62.82 | 62.82 - 64.94 | 64.37 | +1.58 | 2.52% | 76,705 | | PRSP | Perspecta Inc | - | 27.71 | 27.60 - 28.17 | 27.70 | -0.05 | 0.18% | 643,824 | | PRT | Permrock Royalty Trust Trust Units | - | 6.30 | 6.054 - 6.60 | 6.17 | -0.235 | 3.67% | 57,353 | | PRTA | Prothena Corp | - | 10.44 | 10.18 - 10.67 | 10.24 | -0.23 | 2.20% | 173,294 | | PRTH | Priority Techno Holdings Inc | - | 3.34 | 2.97 - 3.46 | 3.33 | -0.01 | 0.30% | 23,353 | | PRTK | Paratek Pharma Inc | - | 3.31 | 3.01 - 3.35 | 3.13 | -0.22 | 6.57% | 626,861 | | PRTO | Proteon Thera Com ST | - | 0.293 | 0.27 - 0.293 | 0.276 | -0.012 | 4.17% | 126,133 | | PRTS | U.S. Auto Parts Netw | - | 2.47 | 2.30 - 2.49 | 2.39 | -0.02 | 0.83% | 111,325 | | PRTY | Party City Holdco Inc | - | 1.86 | 1.73 - 1.90 | 1.76 | -0.13 | 6.88% | 5,712,787 | | PRU | Prudential Financial Inc | - | 93.34 | 92.37 - 93.635 | 93.14 | -0.51 | 0.54% | 2,068,085 | | PRVB | Provention Bio Inc | - | 8.07 | 7.81 - 8.28 | 7.88 | -0.19 | 2.35% | 264,077 | | PRVL | Prevail Therapeutics Inc | - | 10.71 | 10.21 - 11.195 | 11.02 | +0.40 | 3.77% | 52,520 | | PS | Pluralsight Inc Cl A | - | 17.90 | 17.46 - 17.90 | 17.48 | -0.51 | 2.83% | 910,167 | | PSA | Public Storage | - | 213.75 | 211.67 - 215.52 | 213.54 | +0.33 | 0.15% | 703,820 | | PSA-A | Public Storage [Psa/Pa] | - | 0.00 | 0.00 - 0.00 | 25.32 | 0.00 | 0.00% | 0 | | PSA-B | Public Storage [Psa/Pb] | - | 0.00 | 0.00 - 0.00 | 25.97 | 0.00 | 0.00% | 0 | | PSA-C | Public Storage [Psa/Pc] | - | 0.00 | 0.00 - 0.00 | 25.525 | 0.00 | 0.00% | 0 | | PSA-D | Public Storage [Psa/Pd] | - | 0.00 | 0.00 - 0.00 | 25.23 | 0.00 | 0.00% | 0 | | PSA-E | Public Storage [Psa/Pe] | - | 0.00 | 0.00 - 0.00 | 25.184 | 0.00 | 0.00% | 0 | | PSA-F | Public Storage [Psa/Pf] | - | 0.00 | 0.00 - 0.00 | 25.85 | 0.00 | 0.00% | 0 | | PSA-G | Public Storage [Psa/Pg] | - | 0.00 | 0.00 - 0.00 | 25.68 | 0.00 | 0.00% | 0 | | PSA-H | Public Storage [Psa/Ph] | - | 0.00 | 0.00 - 0.00 | 27.36 | 0.00 | 0.00% | 0 | | PSA-I | Public Storage [Psa/Pi] | - | 0.00 | 0.00 - 0.00 | 25.75 | 0.00 | 0.00% | 0 | | PSA-V | Public Storage [Psa/Pv] | - | 0.00 | 0.00 - 0.00 | 25.32 | 0.00 | 0.00% | 0 | | PSA-W | Public Storage [Psa/Pw] | - | 0.00 | 0.00 - 0.00 | 25.21 | 0.00 | 0.00% | 0 | | PSA-X | Public Storage [Psa/Px] | - | 0.00 | 0.00 - 0.00 | 25.27 | 0.00 | 0.00% | 0 | | PSB | Business Parks | - | 175.47 | 174.81 - 177.42 | 176.11 | +0.34 | 0.19% | 52,586 | | PSB-U | PS Business Pks Inc Calif [Psb/Pu] | - | 0.00 | 0.00 - 0.00 | 25.29 | 0.00 | 0.00% | 0 | | PSB-V | PS Business Pks Inc Calif [Psb/Pv] | - | 0.00 | 0.00 - 0.00 | 25.26 | 0.00 | 0.00% | 0 | | PSB-W | PS Business Pks Inc Calif [Psb/Pw] | - | 0.00 | 0.00 - 0.00 | 25.47 | 0.00 | 0.00% | 0 | | PSB-X | PS Business Pks Inc Calif [Psb/Px] | - | 0.00 | 0.00 - 0.00 | 25.53 | 0.00 | 0.00% | 0 | | PSB-Y | PS Business Pks Inc Calif [Psb/Py] | - | 0.00 | 0.00 - 0.00 | 25.58 | 0.00 | 0.00% | 0 | | PSB-Z | PS Business Parks Inc Prf Perpetual USD 25 Dp Sh | - | 0.00 | 0.00 - 0.00 | 24.79 | 0.00 | 0.00% | 0 | | PSC | Resources Prospect Ltd | - | 31.33 | 31.33 - 31.67 | 31.525 | -0.145 | 0.46% | 612 | | PSCC | S&P Smallcap Consumer Staples Invesco ETF | - | 0.00 | 0.00 - 0.00 | 73.70 | 0.00 | 0.00% | 0 | | PSCD | S&P Smallcap Consumer Discretionary Invesco ETF | - | 0.00 | 0.00 - 0.00 | 61.98 | 0.00 | 0.00% | 0 | | PSCE | S&P Smallcap Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 6.46 | 0.00 | 0.00% | 0 | | PSCF | S&P Smallcap Financials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 56.179 | 0.00 | 0.00% | 0 | | PSCH | S&P Smallcap Health Care Invesco ETF | - | 0.00 | 0.00 - 0.00 | 119.41 | 0.00 | 0.00% | 0 | | PSCI | S&P Smallcap Industrials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 70.249 | 0.00 | 0.00% | 0 | | PSCM | S&P Smallcap Materials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 45.93 | 0.00 | 0.00% | 0 | | PSCT | S&P Smallcap Information Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 93.82 | 0.00 | 0.00% | 0 | | PSCU | S&P Smallcap Utilities Invesco ETF | - | 0.00 | 0.00 - 0.00 | 50.61 | 0.00 | 0.00% | 0 | | PSDO | Presidio Inc | - | 16.56 | 16.56 - 16.58 | 16.57 | +0.01 | 0.06% | 910,926 | | PSEC | Prospect Capital Cp | - | 6.46 | 6.45 - 6.51 | 6.50 | +0.04 | 0.62% | 2,181,908 | | PSEP | Innovator S&P 500 Power Buffer ETF September | - | 0.00 | 0.00 - 0.00 | 25.443 | 0.00 | 0.00% | 0 | | PSET | Principal Price Setters ETF | - | 39.814 | 39.75 - 39.814 | 39.787 | 0.00 | 0.00% | 138 | | PSF | Cohen & Steers Preferred Fund | - | 29.84 | 29.66 - 30.242 | 30.21 | +0.39 | 1.31% | 11,217 | | PSI | Dynamic Semiconductors Invesco ETF | - | 0.00 | 0.00 - 0.00 | 63.95 | 0.00 | 0.00% | 0 | | PSJ | Dynamic Software Invesco ETF | - | 0.00 | 0.00 - 0.00 | 98.50 | 0.00 | 0.00% | 0 | | PSK | Wells Fargo Preferred Stock SPDR | - | 0.00 | 0.00 - 0.00 | 43.82 | 0.00 | 0.00% | 0 | | PSL | DWA Consumer Staples Momentum Invesco ETF | - | 70.76 | 70.76 - 71.46 | 71.46 | +0.83 | 1.18% | 10,493 | | PSLV | Sprott Physical Silver Trust ETV | - | 0.00 | 0.00 - 0.00 | 6.20 | 0.00 | 0.00% | 0 | | PSM | Principal U.S. Small-Midcap Multi-Factor Core IN | - | 25.74 | 25.54 - 25.74 | 25.74 | +0.20 | 0.78% | 110 | | PSMB | Balanced Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.36 | 0.00 | 0.00% | 0 | | PSMC | Conservative Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 13.105 | 0.00 | 0.00% | 0 | | PSMG | Growth Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.93 | 0.00 | 0.00% | 0 | | PSMM | Moderately Conservative Multi-Asset Allocation | - | 0.00 | 0.00 - 0.00 | 13.93 | 0.00 | 0.00% | 0 | | PSMT | Pricesmart Inc | - | 72.50 | 72.29 - 73.03 | 72.62 | -0.18 | 0.25% | 112,331 | | PSN | Parsons Corp | - | 39.00 | 38.00 - 39.50 | 38.99 | +0.06 | 0.15% | 519,212 | | PSNL | Personalis Inc | - | 9.74 | 8.70 - 9.74 | 8.89 | -0.85 | 8.73% | 563,713 | | PSO | Pearson Plc | - | 8.73 | 8.64 - 8.79 | 8.64 | -0.07 | 0.80% | 239,920 | | PSP | Global Listed Private Equity Invesco ETF | - | 0.00 | 0.00 - 0.00 | 12.35 | 0.00 | 0.00% | 0 | | PSQ | QQQ Short Proshares | - | 0.00 | 0.00 - 0.00 | 25.87 | 0.00 | 0.00% | 0 | | PSR | Active U.S. Real Estate Invesco ETF | - | 0.00 | 0.00 - 0.00 | 95.325 | 0.00 | 0.00% | 0 | | PST | Ultrashort 7-10 Year Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 18.898 | 0.00 | 0.00% | 0 | | PSTG | Pure Storage Inc | - | 20.01 | 19.98 - 20.49 | 20.48 | +0.48 | 2.40% | 3,390,454 | | PSTI | Pluristem Therapeutc | - | 3.26 | 3.16 - 3.28 | 3.21 | -0.02 | 0.62% | 38,719 | | PSTL | Postal Realty Trust Cl A | - | 16.004 | 15.948 - 16.15 | 16.03 | +0.03 | 0.19% | 4,259 | | PSTV | Plus Therapeutics Inc | - | 2.60 | 2.35 - 2.63 | 2.38 | -0.33 | 12.18% | 612,145 | | PSTVZ | Plus Therapeutics Inc WT | - | 0.004 | 0.003 - 0.007 | 0.003 | -0.001 | 25.00% | 111,583 | | PSV | Hermitage Offshore Services Ltd | - | 1.09 | 0.637 - 1.75 | 1.66 | +0.59 | 55.14% | 1,279,106 | | PSX | Phillips 66 | - | 118.15 | 117.53 - 118.67 | 118.65 | +0.29 | 0.25% | 1,231,376 | | PSXP | Phillips 66 Partners LP | - | 55.00 | 54.153 - 55.63 | 54.39 | -0.74 | 1.34% | 199,347 | | PT | Pintec Technology Holdings Ltd ADR | - | 0.53 | 0.402 - 0.53 | 0.477 | -0.034 | 6.65% | 129,912 | | PTBD | Pacer Trendpilot US Bond ETF | - | 0.00 | 0.00 - 0.00 | 25.065 | 0.00 | 0.00% | 0 | | PTC | Ptc Inc | - | 73.39 | 72.00 - 73.77 | 72.81 | -1.28 | 1.73% | 850,790 | | PTCT | Ptc Therapeutics | - | 43.84 | 43.32 - 44.53 | 44.33 | +0.64 | 1.46% | 580,640 | | PTE | Polarityte Inc | - | 3.29 | 3.08 - 3.36 | 3.15 | -0.14 | 4.26% | 135,456 | | PTEN | Patterson-Uti Energy | - | 8.63 | 8.38 - 8.65 | 8.57 | -0.19 | 2.17% | 3,364,425 | | PTEU | Pacer Trendpilot European Index ETF | - | 0.00 | 0.00 - 0.00 | 27.745 | 0.00 | 0.00% | 0 | | PTF | DWA Technology Momentum Invesco ETF | - | 74.466 | 74.36 - 75.13 | 74.802 | +0.092 | 0.12% | 39,719 | | PTGX | Protagonist Therapeutics Inc | - | 10.60 | 9.95 - 10.60 | 10.20 | -0.475 | 4.45% | 285,044 | | PTH | DWA Healthcare Momentum Invesco ETF | - | 84.53 | 84.365 - 84.805 | 84.62 | +0.32 | 0.38% | 3,591 | | PTI | Proteostasis Ther | - | 1.07 | 1.05 - 1.11 | 1.08 | +0.03 | 2.86% | 659,931 | | PTIN | Pacer Trendpilot International ETF | - | 0.00 | 0.00 - 0.00 | 26.38 | 0.00 | 0.00% | 0 | | PTLA | Portola Pharma | - | 27.10 | 27.10 - 28.18 | 28.05 | +0.84 | 3.09% | 603,325 | | PTLC | Pacer Trendpilot 750 ETF | - | 0.00 | 0.00 - 0.00 | 32.62 | 0.00 | 0.00% | 0 | | PTMC | Pacer Trendpilot 450 ETF | - | 0.00 | 0.00 - 0.00 | 30.18 | 0.00 | 0.00% | 0 | | PTMN | Portman Ridge Finance Corp | - | 2.06 | 2.03 - 2.12 | 2.04 | -0.02 | 0.97% | 178,676 | | PTN | Palatin Technologies | - | 0.00 | 0.00 - 0.00 | 0.791 | 0.00 | 0.00% | 0 | | PTNQ | Pacer Trendpilot 100 ETF | - | 0.00 | 0.00 - 0.00 | 38.553 | 0.00 | 0.00% | 0 | | PTNR | Partner Comm Co. Ltd | - | 4.76 | 4.76 - 4.999 | 4.875 | +0.575 | 13.37% | 99,860 | | PTON | Peloton Interactive Inc | - | 27.34 | 26.25 - 30.36 | 30.25 | +3.02 | 11.09% | 9,000,807 | | PTR | Petrochina Company Ltd | - | 47.70 | 46.70 - 47.70 | 46.79 | -0.91 | 1.91% | 120,831 | | PTSI | P A M Transport Sv | - | 56.03 | 56.03 - 57.47 | 57.47 | +0.91 | 1.61% | 2,967 | | PTVCA | Protective Insurance Corp Cl A | - | 14.787 | 14.69 - 14.90 | 14.75 | 0.00 | 0.00% | 358 | | PTVCB | Protective Insurance Corp Cl B | - | 16.05 | 16.05 - 16.255 | 16.17 | +0.11 | 0.68% | 17,781 | | PTY | Pimco Corporate Opportunity Fund | - | 18.30 | 18.21 - 18.48 | 18.37 | +0.02 | 0.11% | 347,997 | | PUB | Peoples Utah | - | 29.32 | 28.98 - 29.39 | 28.98 | -0.40 | 1.36% | 6,061 | | PUI | DWA Utilities Momentum Invesco ETF | - | 33.53 | 33.45 - 33.722 | 33.45 | +0.07 | 0.21% | 47,223 | | PUK | Prudential Public Ltd Company | - | 33.85 | 33.62 - 34.00 | 33.87 | -0.11 | 0.32% | 319,879 | | PUK-A | Prudential [Puk/Pa] | - | 0.00 | 0.00 - 0.00 | 26.94 | 0.00 | 0.00% | 0 | | PULM | Pulmatrix Inc | - | 0.72 | 0.72 - 0.80 | 0.765 | +0.005 | 0.66% | 124,319 | | PULS | PGIM Ultra Short Bond ETF | - | 0.00 | 0.00 - 0.00 | 50.10 | 0.00 | 0.00% | 0 | | PUMP | Propetro Holding Corp | - | 8.29 | 7.78 - 8.44 | 8.00 | -0.39 | 4.65% | 2,018,495 | | PUTW | Wisdomtree CBOE S&P 500 Put Write | - | 0.00 | 0.00 - 0.00 | 28.47 | 0.00 | 0.00% | 0 | | PUYI | Puyi Inc ADR | - | 5.50 | 5.40 - 5.64 | 5.40 | -0.30 | 5.26% | 5,296 | | PVAC | Penn VA Corp | - | 26.16 | 25.245 - 26.19 | 26.175 | -0.105 | 0.40% | 120,794 | | PVAL | Principal Contrarian Value Index ETF | - | 27.90 | 27.90 - 27.98 | 27.90 | -0.08 | 0.29% | 104 | | PVBC | Provident Bancorp CS | - | 11.74 | 11.58 - 11.84 | 11.74 | -0.01 | 0.09% | 47,637 | | PVG | Pretium Res Inc | - | 9.20 | 9.20 - 9.43 | 9.41 | +0.20 | 2.17% | 1,046,804 | | PVH | Phillips-Van Heusen Corp | - | 99.59 | 97.75 - 99.95 | 99.81 | -0.11 | 0.11% | 618,467 | | PVI | Vrdo Tax-Free Weekly Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.93 | 0.00 | 0.00% | 0 | | PVL | Permianville Royalty Trust | - | 1.85 | 1.65 - 1.955 | 1.67 | -0.24 | 12.57% | 276,473 | | PVT | Pivotal Acquisition Corp Cl A | - | 10.09 | 10.07 - 10.12 | 10.11 | 0.00 | 0.00% | 264,103 | | PVT.U | Pivotal Acquisition Corp | - | 0.00 | 0.00 - 0.00 | 11.09 | 0.00 | 0.00% | 0 | | PVT.W | Pivotal Acquisition Corp WT [Pvt/W] | - | 0.00 | 0.00 - 0.00 | 0.78 | 0.00 | 0.00% | 0 | | PVTL | Pivotal Software Inc | - | 14.99 | 14.98 - 15.015 | 15.01 | 0.00 | 0.00% | 1,083,408 | | PW | Power REIT (Md) | - | 0.00 | 0.00 - 0.00 | 8.49 | 0.00 | 0.00% | 0 | | PW-A | Power REIT 7.75% Series A Cumul | - | 0.00 | 0.00 - 0.00 | 27.00 | 0.00 | 0.00% | 0 | | PWB | Dynamic Large Cap Growth Invesco ETF | - | 0.00 | 0.00 - 0.00 | 49.48 | 0.00 | 0.00% | 0 | | PWC | Dynamic Market Invesco ETF | - | 0.00 | 0.00 - 0.00 | 97.171 | 0.00 | 0.00% | 0 | | PWFL | Powerfleet Inc | - | 5.76 | 5.572 - 5.79 | 5.63 | -0.17 | 2.93% | 139,675 | | PWOD | Penns Woods Bancorp | - | 30.81 | 30.81 - 31.04 | 30.91 | -0.25 | 0.80% | 1,462 | | PWR | Quanta Services | - | 42.22 | 41.38 - 42.71 | 42.06 | -0.36 | 0.85% | 760,324 | | PWS | Pacer Trendpilot | - | 0.00 | 0.00 - 0.00 | 23.354 | 0.00 | 0.00% | 0 | | PWV | Dynamic Large Cap Value Invesco ETF | - | 0.00 | 0.00 - 0.00 | 40.635 | 0.00 | 0.00% | 0 | | PWZ | California Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.22 | 0.00 | 0.00% | 0 | | PXD | Pioneer Natural Resources Company | - | 133.01 | 131.60 - 134.40 | 133.20 | -1.08 | 0.80% | 789,654 | | PXE | Dynamic Energy Exploration & Production Invesco | - | 0.00 | 0.00 - 0.00 | 15.57 | 0.00 | 0.00% | 0 | | PXF | FTSE RAFI Dev Markets Ex-U.S. Invesco ETF | - | 0.00 | 0.00 - 0.00 | 41.69 | 0.00 | 0.00% | 0 | | PXH | FTSE RAFI Emrg Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 21.03 | 0.00 | 0.00% | 0 | | PXI | DWA Energy Momentum Invesco ETF | - | 26.48 | 26.016 - 26.48 | 26.161 | -0.519 | 1.95% | 38,871 | | PXJ | Dynamic Oil & Gas Services Invesco ETF | - | 0.00 | 0.00 - 0.00 | 4.745 | 0.00 | 0.00% | 0 | | PXLW | Pixelworks Inc | - | 3.13 | 2.95 - 3.13 | 2.98 | -0.15 | 4.79% | 473,099 | | PXQ | Dynamic Networking Invesco ETF | - | 0.00 | 0.00 - 0.00 | 59.608 | 0.00 | 0.00% | 0 | | PXS | Pyxis Tankers | - | 1.19 | 1.10 - 1.19 | 1.12 | -0.07 | 5.88% | 120,580 | | PY | Principal Shareholders Yield ETF | - | 33.69 | 33.64 - 33.825 | 33.825 | 0.00 | 0.00% | 0 | | PYN | Pimco New York Muni Income Fund III | - | 9.85 | 9.69 - 9.90 | 9.80 | +0.062 | 0.64% | 2,947 | | PYPE | Etracs Core Midstream Index ETN | - | 0.00 | 0.00 - 0.00 | 19.589 | 0.00 | 0.00% | 0 | | PYPL | Paypal Holdings | - | 103.85 | 102.98 - 104.20 | 103.66 | -0.54 | 0.52% | 4,485,474 | | PYS | Pplus Trust | - | 19.07 | 18.99 - 19.132 | 19.04 | +0.045 | 0.24% | 5,302 | | PYT | Pplus Trust | - | 21.007 | 21.007 - 21.63 | 21.49 | 0.00 | 0.00% | 2,112 | | PYX | Pyxus International Inc | - | 8.69 | 7.56 - 8.874 | 7.60 | -1.09 | 12.54% | 504,657 | | PYZ | DWA Basic Materials Momentum Invesco ETF | - | 60.868 | 60.729 - 61.12 | 60.729 | -0.181 | 0.30% | 1,681 | | PZA | National Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.37 | 0.00 | 0.00% | 0 | | PZC | Pimco California Muni Income Fund III | - | 11.33 | 11.22 - 11.401 | 11.40 | +0.12 | 1.06% | 23,290 | | PZD | Cleantech Invesco ETF | - | 0.00 | 0.00 - 0.00 | 47.20 | 0.00 | 0.00% | 0 | | PZG | Paramount Gold and Silver | - | 0.00 | 0.00 - 0.00 | 0.69 | 0.00 | 0.00% | 0 | | PZN | Pzena Investment Management Inc | - | 8.715 | 8.555 - 8.90 | 8.66 | -0.10 | 1.14% | 22,107 | | PZT | New York Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.31 | 0.00 | 0.00% | 0 | | PZZA | Papa John's Intl | - | 59.63 | 59.22 - 60.07 | 59.74 | +0.04 | 0.07% | 898,613 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | CHK | 0.644 | -0.057 | | AMD | 39.88 | +1.32 | | ACB | 2.28 | -0.45 | | I | 8.03 | -5.38 | | AABA | 19.63 | 0.00 | | GE | 11.44 | -0.08 | | F | 8.95 | 0.00 | | UBER | 26.75 | -0.04 | | AMRN | 22.60 | -1.42 | | SNAP | 14.69 | +0.75 | | Top 10 Gainers | | Name | Last | Change | | KRTX | 96.00 | +78.32 | | NVR | 3,652.64 | +57.47 | | CABO | 1,517.67 | +44.46 | | CMG | 771.31 | +16.65 | | AZO | 1,187.65 | +15.77 | | CSGP | 597.01 | +13.78 | | Y | 783.25 | +13.21 | | AMZN | 1,752.53 | +13.04 | | SHOP | 322.98 | +10.60 | | PNRG | 149.40 | +9.60 | | Top 10 Losers | | Name | Last | Change | | BID | 0.00 | -56.99 | | ABMD | 178.09 | -45.14 | | NCI | 0.00 | -27.99 | | CCMP | 132.59 | -23.42 | | MELI | 533.01 | -17.09 | | NRE | 17.02 | -17.02 | | GOOG | 1,320.70 | -14.17 | | GOOGL | 1,319.84 | -13.70 | | BKNG | 1,838.03 | -10.79 | | MLAB | 232.03 | -9.43 | |
2598 
