List Stock Names starting with: 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 Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | AGM.A | 107.11 | +14.66 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4495