List Stock Names starting with: Number of Stock(s): 997 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | PAA | Plains All American Pipeline LP | - | 6.10 | 5.64 - 6.19 | 6.075 | -0.075 | 1.22% | 1,764,700 | | PAAS | Pan Amer Silver Corp | - | 31.40 | 30.55 - 31.53 | 31.42 | +0.66 | 2.15% | 1,197,697 | | PAC | Grupo Aeroportuario Del Pacifico | - | 81.72 | 80.34 - 84.50 | 81.63 | +0.45 | 0.55% | 22,306 | | PAC.U | Tpg Pace Tech Opportunities Corp [Pace.U] | - | 0.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | PACB | Pacific Biosciences | - | 13.19 | 12.53 - 13.48 | 13.03 | -0.33 | 2.47% | 2,189,051 | | PACD | Pacific Drilling S.A. | - | 0.23 | 0.216 - 0.24 | 0.225 | -0.015 | 6.25% | 923,758 | | PACK | Ranpak Holdings Corp | - | 8.96 | 8.66 - 9.03 | 8.72 | -0.24 | 2.68% | 13,904 | | PACQ | Pure Acquisition Corp Cl A | - | 10.004 | 10.04 - 10.62 | 10.08 | -0.30 | 2.89% | 229,497 | | PACW | Pacwest Bancorp | - | 18.67 | 18.67 - 19.16 | 19.005 | +0.235 | 1.25% | 429,291 | | PAE | Pae Inc Cl A | - | 8.19 | 7.88 - 8.29 | 7.92 | -0.31 | 3.77% | 92,129 | | PAEWW | Pae Inc WT | - | 0.00 | 0.00 - 0.00 | 2.57 | 0.00 | 0.00% | 0 | | PAG | Penske Automotive Group | - | 51.68 | 50.453 - 52.86 | 51.39 | -0.66 | 1.27% | 59,871 | | PAGP | Plains Gp Holdings LP | - | 6.27 | 6.01 - 6.29 | 6.182 | -0.108 | 1.72% | 1,237,933 | | PAGS | Pagseguro Digital Ltd Cl A | - | 36.86 | 35.60 - 38.24 | 36.29 | -1.08 | 2.89% | 1,104,054 | | PAHC | Phibro Anl Htlh A | - | 17.04 | 16.35 - 17.31 | 16.85 | -0.19 | 1.12% | 50,415 | | PAI | Pacific American Income Shares | - | 15.05 | 15.05 - 15.35 | 15.074 | +0.007 | 0.05% | 2,012 | | PAICU | Petra Acquisition Inc Units | - | 9.94 | 9.94 - 9.99 | 9.94 | -0.05 | 0.50% | 15,000 | | PAK | Global X MSCI Pakistan ETF | - | 0.00 | 0.00 - 0.00 | 27.137 | 0.00 | 0.00% | 0 | | PALC | Pacer Large Cap Multi-Factor Alternator ETF | - | 0.00 | 0.00 - 0.00 | 27.556 | 0.00 | 0.00% | 0 | | PALL | Physical Palladium ETF | - | 0.00 | 0.00 - 0.00 | 206.99 | 0.00 | 0.00% | 0 | | PAM | Pampa Energia S.A. | - | 11.31 | 11.10 - 11.40 | 11.40 | +0.09 | 0.80% | 36,634 | | PAMC | Pacer Lunt Midcap Multi-Factor Alternator ETF | - | 0.00 | 0.00 - 0.00 | 27.661 | 0.00 | 0.00% | 0 | | PAN.U | Panacea Acquisition Corp [Pana.U] | - | 0.00 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | | PAN.W | Panacea Acquisition Corp WT [Pana.Ws] | - | 0.00 | 0.00 - 0.00 | 2.19 | 0.00 | 0.00% | 0 | | PANA | Panacea Acquisition Corp Cl A | - | 10.40 | 9.97 - 10.40 | 10.16 | -0.01 | 0.10% | 18,400 | | PAND | Pandion Therapeutics Inc | - | 11.00 | 10.83 - 11.12 | 10.87 | -0.03 | 0.28% | 41,775 | | PANL | Pangaea Logistics So | - | 2.92 | 2.79 - 2.92 | 2.79 | -0.13 | 4.45% | 6,181 | | PANW | Palo Alto Networks Inc | - | 227.93 | 219.43 - 230.16 | 222.79 | -5.98 | 2.61% | 452,487 | | PAPR | Innovator S&P 500 Power Buffer ETF Apr | - | 0.00 | 0.00 - 0.00 | 26.604 | 0.00 | 0.00% | 0 | | PAR | Par Technology Corp | - | 37.84 | 36.00 - 37.70 | 36.84 | -1.15 | 3.03% | 71,030 | | PARR | Par Petroleum Corp | - | 6.57 | 6.36 - 6.66 | 6.50 | -0.03 | 0.46% | 84,260 | | PASG | Passage Bio Inc | - | 17.05 | 16.52 - 17.37 | 16.655 | -0.355 | 2.09% | 45,697 | | PASS | Consumer Discretionary Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 37.512 | 0.00 | 0.00% | 0 | | PATI | Patriot TR HD | - | 9.319 | 9.57 - 9.57 | 9.57 | 0.00 | 0.00% | 5 | | PATK | Patrick Inds Inc | - | 56.74 | 55.00 - 59.00 | 56.18 | -1.44 | 2.50% | 43,683 | | PAUG | Innovator S&P 500 Power Buffer ETF Aug | - | 0.00 | 0.00 - 0.00 | 26.951 | 0.00 | 0.00% | 0 | | PAVE | G-X US Infr Development ETF | - | 0.00 | 0.00 - 0.00 | 17.40 | 0.00 | 0.00% | 0 | | PAVM | Pavmed Inc | - | 1.86 | 1.75 - 1.865 | 1.797 | -0.053 | 2.86% | 510,403 | | PAVMW | Pavmed Inc WT | - | 0.00 | 0.00 - 0.00 | 1.96 | 0.00 | 0.00% | 0 | | PAVMZ | Pavmed Inc Series Z WT | - | 0.00 | 0.00 - 0.00 | 0.79 | 0.00 | 0.00% | 0 | | PAWZ | Proshares Pet Care ETF | - | 0.00 | 0.00 - 0.00 | 61.795 | 0.00 | 0.00% | 0 | | PAYA | Paya Holdings Inc | - | 11.07 | 10.651 - 11.41 | 10.89 | -0.18 | 1.63% | 101,747 | | PAYAW | Paya Holdings Inc WT | - | 2.36 | 2.28 - 2.79 | 2.345 | -0.055 | 2.29% | 98,510 | | PAYC | Paycom Software Inc | - | 370.48 | 356.59 - 377.88 | 364.945 | -8.145 | 2.18% | 107,056 | | PAYS | Paysign Inc | - | 4.83 | 4.75 - 4.89 | 4.82 | -0.10 | 2.03% | 51,442 | | PAYX | Paychex Inc | - | 81.12 | 81.09 - 82.29 | 82.06 | +0.23 | 0.28% | 543,253 | | PB | Prosperity Bancshares | - | 54.26 | 54.11 - 55.38 | 54.745 | +0.155 | 0.28% | 111,855 | | PBA | Pembina Pipeline Cor | - | 20.68 | 20.095 - 20.90 | 20.70 | -0.09 | 0.43% | 332,847 | | PBB | Prospect Capital Corp | - | 25.23 | 25.19 - 25.55 | 25.20 | -0.031 | 0.12% | 2,868 | | PBC | Prospect Capital Corp 6.875% Notes Due 20 | - | 25.97 | 25.925 - 26.00 | 25.925 | +0.03 | 0.12% | 1,313 | | PBCT | People's United Finl | - | 10.58 | 10.515 - 10.755 | 10.63 | +0.06 | 0.57% | 2,116,148 | | PBCTP | Peoples Utd Finl Inc | - | 26.54 | 26.407 - 26.937 | 26.68 | +0.34 | 1.29% | 1,358 | | PBD | Global Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 23.21 | 0.00 | 0.00% | 0 | | PBDM | Purebetasm FTSE Developed Ex-North America ETF | - | 0.00 | 0.00 - 0.00 | 22.837 | 0.00 | 0.00% | 0 | | PBE | Dynamic Biotechnology & Genome Invesco ETF | - | 0.00 | 0.00 - 0.00 | 57.947 | 0.00 | 0.00% | 0 | | PBEE | Purebetasm FTSE Emerging Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.137 | 0.00 | 0.00% | 0 | | PBF | PBF Energy Inc | - | 4.34 | 4.06 - 4.65 | 4.57 | +0.16 | 3.63% | 2,503,517 | | PBFS | Pioneer Bancorp Inc | - | 9.51 | 9.45 - 9.60 | 9.60 | 0.00 | 0.00% | 332 | | PBFX | PBF Logistics LP | - | 7.43 | 6.92 - 8.14 | 7.44 | +0.02 | 0.27% | 187,826 | | PBH | Prestige Brand Holdings | - | 33.00 | 32.195 - 33.58 | 32.97 | -0.28 | 0.84% | 149,684 | | PBHC | Pathfinder Bcp MD | - | 0.00 | 0.00 - 0.00 | 10.00 | 0.00 | 0.00% | 0 | | PBI | Pitney Bowes Inc | - | 7.43 | 5.74 - 7.70 | 5.825 | -1.605 | 21.60% | 5,414,238 | | PBI-B | Pitney Bowes Inc [Pbi/Pb] | - | 0.00 | 0.00 - 0.00 | 18.92 | 0.00 | 0.00% | 0 | | PBIP | Prudential Bancorp | - | 11.519 | 10.97 - 11.61 | 11.565 | -0.045 | 0.39% | 1,086 | | PBJ | Dynamic Food & Beverage Invesco ETF | - | 0.00 | 0.00 - 0.00 | 32.762 | 0.00 | 0.00% | 0 | | PBND | Purebetasm US Aggregate Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.655 | 0.00 | 0.00% | 0 | | PBP | S&P 500 Buywrite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.86 | 0.00 | 0.00% | 0 | | PBPB | Potbelly Corp | - | 3.63 | 3.52 - 3.665 | 3.57 | -0.11 | 2.99% | 39,550 | | PBR | Petroleo Brasileiro S.A. Petrobras | - | 6.65 | 6.605 - 6.765 | 6.675 | -0.015 | 0.22% | 9,624,018 | | PBR.A | Petroleo Brasileiro Sa Petrobr ADR | - | 0.00 | 0.00 - 0.00 | 6.70 | 0.00 | 0.00% | 0 | | PBS | Dynamic Media Invesco ETF | - | 0.00 | 0.00 - 0.00 | 36.86 | 0.00 | 0.00% | 0 | | PBSM | Purebetasm MSCI USA Small Cap Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.128 | 0.00 | 0.00% | 0 | | PBT | Permian Basin Royalty Trust | - | 2.14 | 2.11 - 2.25 | 2.205 | +0.015 | 0.68% | 70,073 | | PBTP | Purebetasm 0-5 Yr US TIPS Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.763 | 0.00 | 0.00% | 0 | | PBTS | Powerbridge Technologies CO Ltd | - | 2.50 | 2.35 - 2.56 | 2.38 | -0.13 | 5.18% | 62,222 | | PBUS | Purebetasm MSCI USA Invesco ETF | - | 0.00 | 0.00 - 0.00 | 33.662 | 0.00 | 0.00% | 0 | | PBW | Wilderhill Clean Energy Invesco ETF | - | 0.00 | 0.00 - 0.00 | 65.26 | 0.00 | 0.00% | 0 | | PBY | Prospect Capital Corp 6.25% Notes Due 202 | - | 25.85 | 25.394 - 25.89 | 25.804 | -0.086 | 0.33% | 6,282 | | PBYI | Puma Biotechnology | - | 9.07 | 8.38 - 9.07 | 8.44 | -0.66 | 7.25% | 259,973 | | PCAR | Paccar Inc | - | 85.05 | 84.37 - 85.81 | 85.30 | -0.37 | 0.43% | 412,255 | | PCB | Pacific City Finl Cp | - | 9.03 | 9.03 - 9.35 | 9.07 | -0.11 | 1.20% | 6,042 | | PCEF | CEF Income Composite Invesco ETF | - | 0.00 | 0.00 - 0.00 | 19.89 | 0.00 | 0.00% | 0 | | PCF | Putnam High Income Bond Fund | - | 7.32 | 7.17 - 7.58 | 7.21 | -0.19 | 2.57% | 35,894 | | PCG | Pacific Gas & Electric Company | - | 9.71 | 9.46 - 9.84 | 9.595 | -0.145 | 1.49% | 3,291,087 | | PCG-A | Pacific Gas El 6.00 | - | 0.00 | 0.00 - 0.00 | 29.06 | 0.00 | 0.00% | 0 | | PCG-B | Pacific Gas El 5.50 | - | 0.00 | 0.00 - 0.00 | 26.77 | 0.00 | 0.00% | 0 | | PCG-C | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 25.245 | 0.00 | 0.00% | 0 | | PCG-D | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 24.31 | 0.00 | 0.00% | 0 | | PCG-E | Pacific Gas El 5.00 | - | 0.00 | 0.00 - 0.00 | 24.99 | 0.00 | 0.00% | 0 | | PCG-G | Pacific Gas El 4.80 | - | 0.00 | 0.00 - 0.00 | 24.65 | 0.00 | 0.00% | 0 | | PCG-H | Pacific Gas El 4.50 | - | 0.00 | 0.00 - 0.00 | 22.50 | 0.00 | 0.00% | 0 | | PCG-I | Pacific Gas El 4.36 | - | 0.00 | 0.00 - 0.00 | 21.57 | 0.00 | 0.00% | 0 | | PCGU | PG&E Corp | - | 100.07 | 98.56 - 101.30 | 99.42 | -1.25 | 1.24% | 15,405 | | PCH | Potlatch Cp | - | 42.31 | 41.46 - 42.75 | 41.68 | -0.69 | 1.63% | 98,117 | | PCI | Pimco Dynamic Credit Income Fun | - | 18.90 | 18.77 - 19.09 | 18.84 | -0.06 | 0.32% | 337,486 | | PCK | Pimco California Muni II | - | 8.88 | 8.87 - 8.93 | 8.90 | +0.02 | 0.23% | 11,852 | | PCM | Pimco Commercial Mortgage Securities | - | 9.805 | 9.72 - 9.92 | 9.74 | -0.07 | 0.71% | 9,925 | | PCN | Pimco Corporate | - | 15.47 | 15.212 - 15.55 | 15.24 | -0.19 | 1.23% | 43,449 | | PCOM | Points Intl Ltd | - | 10.11 | 9.78 - 10.32 | 9.82 | -0.23 | 2.29% | 6,401 | | PCP.U | CC Neuberger Principal Holdings I [Pcpl.U] | - | 0.00 | 0.00 - 0.00 | 10.49 | 0.00 | 0.00% | 0 | | PCP.W | CC Neuberger Principal Holdings [Pcpl/W] | - | 0.00 | 0.00 - 0.00 | 1.39 | 0.00 | 0.00% | 0 | | PCPL | CC Neuberger Principal Holdings I Cl A | - | 9.98 | 9.95 - 10.11 | 9.97 | -0.06 | 0.60% | 177,093 | | PCQ | Pimco California Muni | - | 17.42 | 17.42 - 17.70 | 17.514 | +0.064 | 0.37% | 2,227 | | PCRX | Pacira Pharm Inc | - | 53.23 | 51.24 - 53.41 | 52.03 | -1.09 | 2.05% | 167,075 | | PCSA | Processa Pharmaceuticals Inc | - | 4.29 | 4.05 - 4.29 | 4.24 | +0.04 | 0.95% | 7,730 | | PCSB | Pcsb Financial Corp | - | 13.38 | 13.24 - 13.80 | 13.24 | +0.02 | 0.15% | 3,440 | | PCTI | Pc-Tel Inc | - | 5.11 | 5.05 - 5.19 | 5.18 | +0.08 | 1.57% | 37,234 | | PCTY | Paylocity Hld Corp | - | 187.30 | 182.65 - 188.363 | 186.09 | -2.66 | 1.41% | 144,335 | | PCVX | Vaxcyte Inc | - | 37.04 | 35.815 - 37.08 | 37.05 | +0.06 | 0.16% | 21,874 | | PCY | Emerging Markets Sovereign Debt Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.88 | 0.00 | 0.00% | 0 | | PCYG | Park City Group | - | 4.581 | 4.51 - 4.589 | 4.51 | -0.04 | 0.88% | 2,705 | | PCYO | Pure Cycle Corp | - | 8.80 | 8.785 - 8.91 | 8.80 | -0.01 | 0.11% | 7,999 | | PD | Pagerduty Inc | - | 28.33 | 26.34 - 28.435 | 27.27 | -1.64 | 5.67% | 543,412 | | PDA.U | Peridot Acquisition Corp Cl A [Pdac.U] | - | 0.00 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | | PDBC | Optimum Yield Diversified Commodity Strategy | - | 13.19 | 13.132 - 13.23 | 13.177 | -0.043 | 0.33% | 1,179,950 | | PDCE | Pdc Energy Inc | - | 11.76 | 11.49 - 12.025 | 11.69 | -0.08 | 0.68% | 271,664 | | PDCO | Patterson Companies | - | 25.03 | 24.40 - 25.48 | 25.11 | +0.14 | 0.56% | 343,673 | | PDD | Pinduoduo Inc ADR | - | 93.56 | 89.63 - 95.36 | 90.455 | -3.665 | 3.89% | 2,517,283 | | PDEC | Innovator S&P 500 Power Buffer ETF Dec | - | 0.00 | 0.00 - 0.00 | 27.552 | 0.00 | 0.00% | 0 | | PDEV | Principal International Multi-Factor Core Index | - | 24.94 | 23.767 - 23.767 | 23.767 | 0.00 | 0.00% | 1 | | PDEX | Pro-Dex Inc | - | 35.90 | 35.27 - 37.43 | 35.33 | -0.87 | 2.40% | 23,581 | | PDFS | Pdf Solutions Inc | - | 19.29 | 18.81 - 19.29 | 18.90 | -0.41 | 2.12% | 9,079 | | PDI | Pimco Dynamic Income Fund | - | 24.17 | 23.85 - 24.31 | 24.00 | -0.25 | 1.03% | 156,481 | | PDLB | Pdl Community Bancorp | - | 9.18 | 9.09 - 9.45 | 9.18 | -0.17 | 1.82% | 222 | | PDLI | Pdl Biopharma Inc | - | 2.17 | 2.125 - 2.18 | 2.145 | -0.035 | 1.61% | 446,727 | | PDM | Piedmont Office Realty Trust | - | 11.64 | 11.33 - 11.76 | 11.44 | -0.18 | 1.55% | 350,175 | | PDN | FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco | - | 0.00 | 0.00 - 0.00 | 29.07 | 0.00 | 0.00% | 0 | | PDP | DWA Momentum Invesco ETF | - | 76.58 | 75.00 - 76.78 | 75.872 | -1.325 | 1.72% | 82,841 | | PDS | Precision Drilling Corp | - | 0.678 | 0.67 - 0.719 | 0.673 | -0.026 | 3.72% | 118,566 | | PDSB | Pds Biotechnology Corp | - | 2.06 | 1.94 - 2.14 | 2.03 | -0.11 | 5.14% | 447,485 | | PDT | John Hancock Premium Dividend Fund | - | 12.47 | 12.31 - 12.50 | 12.402 | -0.038 | 0.31% | 60,324 | | PE | Parsley Energy | - | 10.04 | 9.695 - 10.10 | 9.75 | -0.36 | 3.56% | 4,491,095 | | PEAK | Healthpeak Properties Inc | - | 27.39 | 26.541 - 27.66 | 27.14 | -0.38 | 1.38% | 1,470,649 | | PEB | Pebblebrook Hotel Trust | - | 12.62 | 11.73 - 12.72 | 11.76 | -0.89 | 7.04% | 267,445 | | PEB-C | Pebblebrook Hotel TR [Peb/Pc] | - | 0.00 | 0.00 - 0.00 | 21.93 | 0.00 | 0.00% | 0 | | PEB-D | Pebblebrook Hotel TR [Peb/Pd] | - | 0.00 | 0.00 - 0.00 | 21.70 | 0.00 | 0.00% | 0 | | PEB-E | Pebblebrook Hotel TR [Peb/Pe] | - | 0.00 | 0.00 - 0.00 | 22.04 | 0.00 | 0.00% | 0 | | PEB-F | Pebblebrook Hotel TR [Peb/Pf] | - | 0.00 | 0.00 - 0.00 | 21.78 | 0.00 | 0.00% | 0 | | PEBK | Peoples Bancorp NC | - | 17.70 | 17.29 - 17.81 | 17.81 | 0.00 | 0.00% | 44 | | PEBO | Peoples Bancorp Inc | - | 22.75 | 22.31 - 22.94 | 22.46 | -0.23 | 1.01% | 41,003 | | PECK | The Peck Company Inc | - | 6.84 | 6.35 - 6.96 | 6.49 | -0.70 | 9.74% | 126,912 | | PED | Pedevco Corp | - | 0.00 | 0.00 - 0.00 | 1.51 | 0.00 | 0.00% | 0 | | PEG | Public Service Enterprise Group Inc | - | 59.17 | 58.007 - 60.30 | 58.80 | -0.92 | 1.54% | 719,989 | | PEGA | Pegasystems Inc | - | 117.39 | 113.48 - 118.12 | 116.49 | -2.21 | 1.86% | 249,238 | | PEI | Pennsylvania Real Estate Investment | - | 0.50 | 0.456 - 0.60 | 0.472 | -0.047 | 9.06% | 848,479 | | PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | - | 0.00 | 0.00 - 0.00 | 5.67 | 0.00 | 0.00% | 0 | | PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | - | 0.00 | 0.00 - 0.00 | 5.416 | 0.00 | 0.00% | 0 | | PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | - | 0.00 | 0.00 - 0.00 | 6.00 | 0.00 | 0.00% | 0 | | PEIX | Pacific Ethanol Inc | - | 6.375 | 5.80 - 6.36 | 6.035 | -0.395 | 6.14% | 2,922,036 | | PEJ | Dynamic Leisure and Entertainment Invesco ETF | - | 0.00 | 0.00 - 0.00 | 30.38 | 0.00 | 0.00% | 0 | | PEN | Penumbra Inc | - | 260.53 | 248.514 - 277.00 | 255.66 | -8.52 | 3.23% | 249,355 | | PENN | Penn Natl Gaming Inc | - | 55.25 | 52.27 - 56.30 | 53.775 | -1.965 | 3.53% | 2,897,423 | | PEO | Adams Natural Resources Fund Inc | - | 9.32 | 9.04 - 9.385 | 9.381 | +0.021 | 0.22% | 51,872 | | PEP | Pepsico Inc | - | 132.93 | 132.116 - 133.84 | 133.545 | -0.445 | 0.33% | 1,222,585 | | PER | Sandridge Permian Trust | - | 0.38 | 0.33 - 0.41 | 0.409 | +0.084 | 25.85% | 2,215,886 | | PERI | Perion Network Ltd | - | 7.08 | 6.66 - 7.15 | 6.76 | -0.40 | 5.59% | 130,834 | | PESI | Perma-Fix Envir | - | 6.93 | 6.83 - 6.94 | 6.94 | +0.01 | 0.14% | 402 | | PETQ | Petiq Inc Cl A | - | 28.79 | 28.33 - 29.25 | 28.54 | -0.09 | 0.31% | 134,291 | | PETS | Petmed Express Inc | - | 30.17 | 29.72 - 30.71 | 29.725 | -0.895 | 2.92% | 255,540 | | PETZ | Tdh Holdings Inc | - | 1.308 | 1.26 - 1.54 | 1.33 | -0.18 | 11.92% | 15,011 | | PEX | Global Listed Private Proshares | - | 0.00 | 0.00 - 0.00 | 25.867 | 0.00 | 0.00% | 0 | | PEXL | Pacer US Export Leaders ETF | - | 0.00 | 0.00 - 0.00 | 30.24 | 0.00 | 0.00% | 0 | | PEY | High Yield Equity Dividend Achievers Invesco ETF | - | 14.75 | 14.59 - 14.81 | 14.733 | -0.037 | 0.25% | 110,075 | | PEZ | DWA Consumer Cyclicals Momentum Invesco ETF | - | 60.96 | 58.872 - 60.96 | 59.26 | -2.23 | 3.63% | 2,912 | | PFBC | Preferred Bank LA | - | 34.19 | 33.91 - 34.785 | 34.32 | +0.09 | 0.26% | 6,954 | | PFBI | Premier Finl Bncp | - | 12.37 | 12.13 - 12.57 | 12.37 | -0.15 | 1.20% | 19,691 | | PFC | Premier Financial Corp | - | 18.21 | 18.15 - 18.495 | 18.25 | +0.18 | 1.00% | 15,024 | | PFD | Flaherty & Crumrine Preferred Inc | - | 17.16 | 16.825 - 17.153 | 16.861 | -0.189 | 1.11% | 10,246 | | PFE | Pfizer Inc | - | 35.24 | 34.935 - 35.535 | 35.16 | -0.12 | 0.34% | 9,396,119 | | PFEB | Innovator S&P 500 Power Buffer ETF Feb | - | 0.00 | 0.00 - 0.00 | 25.112 | 0.00 | 0.00% | 0 | | PFF | US Preferred Stock Ishares ETF | - | 36.15 | 36.11 - 36.35 | 36.19 | -0.04 | 0.11% | 3,740,184 | | PFFA | Virtus Infracap U.S. Preferred Stock ETF | - | 0.00 | 0.00 - 0.00 | 19.25 | 0.00 | 0.00% | 0 | | PFFD | Global X U.S. Preferred ETF | - | 0.00 | 0.00 - 0.00 | 24.66 | 0.00 | 0.00% | 0 | | PFFL | Etracs 2X Prfd Stock Index ETN | - | 0.00 | 0.00 - 0.00 | 17.60 | 0.00 | 0.00% | 0 | | PFFR | Infracap REIT Preferred ETF | - | 0.00 | 0.00 - 0.00 | 21.61 | 0.00 | 0.00% | 0 | | PFFV | Global X Variable Rate Preferred ETF | - | 0.00 | 0.00 - 0.00 | 25.875 | 0.00 | 0.00% | 0 | | PFG | Principal Financial Group Inc | - | 38.70 | 38.55 - 39.50 | 38.92 | -0.20 | 0.51% | 380,756 | | PFGC | Performance Food Group Company | - | 33.51 | 32.95 - 34.20 | 33.69 | +0.09 | 0.27% | 638,441 | | PFH | Prudential Financial Inc 4.125% Junior | - | 25.24 | 25.16 - 25.27 | 25.23 | -0.01 | 0.04% | 44,185 | | PFHD | Professional Holding Corp | - | 13.94 | 13.88 - 14.00 | 14.00 | 0.00 | 0.00% | 677 | | PFI | DWA Financial Momentum Invesco ETF | - | 36.101 | 35.672 - 36.16 | 35.672 | -0.637 | 1.75% | 1,524 | | PFIE | Profire Energy | - | 0.646 | 0.646 - 0.67 | 0.67 | +0.016 | 2.45% | 8,737 | | PFIG | Fundamental Investment Grade Corp Bond Invesco | - | 0.00 | 0.00 - 0.00 | 27.247 | 0.00 | 0.00% | 0 | | PFIN | P F Inds Inc A | - | 4.755 | 4.47 - 4.96 | 4.552 | -0.358 | 7.29% | 13,796 | | PFIS | Peoples Finl Svcs Company | - | 35.60 | 35.60 - 36.03 | 36.03 | -0.02 | 0.06% | 981 | | PFL | Pimco Income Strategy Fund | - | 10.12 | 10.02 - 10.12 | 10.06 | -0.01 | 0.10% | 41,631 | | PFLD | Aam Low Duration Preferred and Income Securities | - | 0.00 | 0.00 - 0.00 | 24.05 | 0.00 | 0.00% | 0 | | PFLT | Pennantpark Fltng Rt | - | 7.87 | 7.81 - 7.96 | 7.832 | -0.068 | 0.86% | 69,299 | | PFM | Dividend Achievers Invesco ETF | - | 29.56 | 29.37 - 29.703 | 29.59 | -0.217 | 0.73% | 19,259 | | PFMT | Performant Financial | - | 1.06 | 0.98 - 1.09 | 1.06 | 0.00 | 0.00% | 116,223 | | PFN | Pimco Income Strategy Fund II | - | 9.03 | 8.985 - 9.05 | 9.015 | -0.025 | 0.28% | 51,661 | | PFNX | Pfenex Inc | - | 0.00 | 0.00 - 0.00 | 12.75 | 0.00 | 0.00% | 0 | | PFO | Flaherty & Crumrine Preferred Fund | - | 11.75 | 11.56 - 11.905 | 11.635 | -0.035 | 0.30% | 10,223 | | PFPT | Proofpoint Inc | - | 99.74 | 96.45 - 101.57 | 98.83 | -4.36 | 4.23% | 628,652 | | PFS | Provident Financial Services | - | 13.89 | 12.82 - 14.11 | 13.915 | +0.545 | 4.08% | 138,239 | | PFSI | Pennymac Financial Services IN | - | 50.99 | 49.667 - 52.31 | 50.10 | -1.24 | 2.42% | 220,400 | | PFSW | Pfsweb Inc | - | 6.15 | 6.10 - 6.318 | 6.16 | -0.07 | 1.12% | 13,503 | | PFXF | Preferred Securities Vaneck ETF | - | 0.00 | 0.00 - 0.00 | 19.26 | 0.00 | 0.00% | 0 | | PG | Procter & Gamble Company | - | 137.18 | 135.64 - 139.09 | 137.125 | -0.445 | 0.32% | 1,850,489 | | PGAL | G-X FTSE Portugal 20 ETF | - | 0.00 | 0.00 - 0.00 | 8.38 | 0.00 | 0.00% | 0 | | PGC | Peapack Gladstone FI | - | 16.89 | 16.89 - 17.16 | 17.099 | +0.119 | 0.70% | 9,707 | | PGEN | Precigen Inc | - | 4.30 | 4.08 - 4.32 | 4.20 | -0.19 | 4.33% | 245,009 | | PGF | Financial Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.55 | 0.00 | 0.00% | 0 | | PGHY | Global Short Term Hi-Yld Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 21.58 | 0.00 | 0.00% | 0 | | PGJ | Golden Dragon China Invesco ETF | - | 54.46 | 53.62 - 54.46 | 53.62 | -1.62 | 2.93% | 12,116 | | PGM | Ipatha.B Platinum Subindex TR ETN | - | 0.00 | 0.00 - 0.00 | 41.33 | 0.00 | 0.00% | 0 | | PGNX | Progenics Pharmaceuticals | - | 4.60 | 4.01 - 4.79 | 4.10 | -0.425 | 9.39% | 34,928,367 | | PGNY | Progyny Inc | - | 24.47 | 23.56 - 24.57 | 24.43 | -0.17 | 0.69% | 251,937 | | PGP | Pimco Global Stocksplus & Income | - | 7.81 | 7.66 - 7.82 | 7.75 | -0.07 | 0.90% | 12,177 | | PGR | Progressive Corp | - | 90.97 | 90.12 - 92.09 | 91.27 | +0.21 | 0.23% | 717,729 | | PGRE | Paramount Group Inc | - | 5.68 | 5.54 - 5.85 | 5.735 | +0.015 | 0.26% | 644,235 | | PGTI | Pgt Inc | - | 16.59 | 16.09 - 17.17 | 17.02 | +0.43 | 2.59% | 207,571 | | PGX | Preferred Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.66 | 0.00 | 0.00% | 0 | | PGZ | Principal Real Estate Income F | - | 9.75 | 9.51 - 9.80 | 9.572 | -0.128 | 1.32% | 22,745 | | PH | Parker-Hannifin Corp | - | 207.33 | 204.70 - 209.65 | 208.39 | +0.55 | 0.26% | 120,329 | | PHAS | Phasebio Pharmaceuticals Inc | - | 2.88 | 2.70 - 2.915 | 2.76 | -0.14 | 4.83% | 45,790 | | PHAT | Phathom Pharmaceuticals Inc | - | 38.90 | 38.25 - 40.00 | 39.35 | -0.24 | 0.61% | 40,034 | | PHB | Fundamental Hi-Yld Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 18.51 | 0.00 | 0.00% | 0 | | PHCF | Puhui Wealth Investment Management Company | - | 2.85 | 2.71 - 2.85 | 2.81 | +0.04 | 1.44% | 3,122 | | PHD | Pioneer Floating Rate Trust | - | 9.95 | 9.93 - 10.03 | 9.98 | -0.05 | 0.50% | 43,241 | | PHDG | S&P 500 Downside Hedged Invesco ETF | - | 0.00 | 0.00 - 0.00 | 32.58 | 0.00 | 0.00% | 0 | | PHG | Koninklijke Philips Electronics | - | 46.55 | 46.09 - 46.69 | 46.535 | -0.415 | 0.88% | 286,608 | | PHG.U | Biomx Ltd Units | - | 0.00 | 0.00 - 0.00 | 6.77 | 0.00 | 0.00% | 0 | | PHG.W | Biomx Ltd Warrants | - | 0.00 | 0.00 - 0.00 | 0.55 | 0.00 | 0.00% | 0 | | PHGE | Biomx Ltd | - | 0.00 | 0.00 - 0.00 | 5.70 | 0.00 | 0.00% | 0 | | PHI | Philippine Long Distance Telephone | - | 26.89 | 26.82 - 27.33 | 27.205 | +0.215 | 0.80% | 13,791 | | PHIO | Phio Pharmaceuticals Corp | - | 2.06 | 1.99 - 2.11 | 2.07 | -0.06 | 2.82% | 174,418 | | PHIOW | Phio Pharmaceuticals Corp WT | - | 0.00 | 0.00 - 0.00 | 0.215 | 0.00 | 0.00% | 0 | | PHK | Pimco High Income Fund | - | 5.29 | 5.25 - 5.30 | 5.265 | -0.025 | 0.47% | 126,789 | | PHM | Pultegroup | - | 41.25 | 40.50 - 42.54 | 41.20 | -0.21 | 0.51% | 702,070 | | PHO | Water Resources Invesco ETF | - | 40.89 | 40.47 - 41.19 | 40.733 | -0.398 | 0.97% | 8,886 | | PHR | Phreesia Inc | - | 37.30 | 36.74 - 39.09 | 39.05 | +1.35 | 3.58% | 148,017 | | PHT | Pioneer High Income Trust | - | 7.79 | 7.68 - 7.79 | 7.705 | -0.055 | 0.71% | 59,262 | | PHUN | Phunware Inc | - | 0.69 | 0.632 - 0.694 | 0.657 | -0.048 | 6.81% | 713,716 | | PHUNW | Phunware Inc WT | - | 0.00 | 0.00 - 0.00 | 0.145 | 0.00 | 0.00% | 0 | | PHX | Phx Minerals Inc | - | 1.47 | 1.358 - 1.50 | 1.47 | 0.00 | 0.00% | 12,188 | | PHYL | PGIM Active High Yield Bond ETF | - | 0.00 | 0.00 - 0.00 | 39.663 | 0.00 | 0.00% | 0 | | PHYS | Sprott Physical Gold Trust | - | 0.00 | 0.00 - 0.00 | 14.99 | 0.00 | 0.00% | 0 | | PI | Impinj Inc | - | 27.24 | 25.50 - 27.30 | 25.87 | -1.76 | 6.37% | 88,078 | | PIA.U | Prime Impact Acquisition Cl A [Piai.U] | - | 0.00 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | | PIC | Pivotal Investment Corp II Cl A | - | 10.02 | 10.00 - 10.096 | 10.02 | 0.00 | 0.00% | 828,041 | | PIC.U | Pivotal Invt Corp II | - | 0.00 | 0.00 - 0.00 | 10.74 | 0.00 | 0.00% | 0 | | PIC.W | Pivotal Invt Corp II WT [Pic/W] | - | 0.00 | 0.00 - 0.00 | 1.39 | 0.00 | 0.00% | 0 | | PICB | Intl Corp Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 28.18 | 0.00 | 0.00% | 0 | | PICK | Global Metals & Mining Producers Ishares MSCI Et | - | 0.00 | 0.00 - 0.00 | 26.65 | 0.00 | 0.00% | 0 | | PICO | Pico Holdings Inc | - | 8.32 | 8.22 - 8.40 | 8.35 | -0.11 | 1.30% | 16,466 | | PID | Intl Dividend Achievers Invesco ETF | - | 12.66 | 12.56 - 12.70 | 12.62 | -0.08 | 0.63% | 54,927 | | PIE | DWA Emerging Markets Momentum Invesco ETF | - | 19.70 | 19.56 - 19.70 | 19.59 | -0.26 | 1.31% | 9,850 | | PIFI | Clearshares Piton Intermediate Fixed Income ETF | - | 0.00 | 0.00 - 0.00 | 99.77 | 0.00 | 0.00% | 0 | | PIH | 1347 Property Ins | - | 3.01 | 3.01 - 3.10 | 3.10 | 0.00 | 0.00% | 2,915 | | PIHPP | 1347 Property Insurance Holdings Inc Pfd Ser A | - | 0.00 | 0.00 - 0.00 | 23.59 | 0.00 | 0.00% | 0 | | PII | Polaris Industries Inc | - | 90.93 | 88.77 - 94.42 | 90.07 | -1.24 | 1.36% | 187,263 | | PILL | Pharmaceutical & Medical Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 16.20 | 0.00 | 0.00% | 0 | | PIM | Putnam Master Intermediate Income | - | 4.05 | 4.03 - 4.07 | 4.05 | -0.01 | 0.25% | 43,162 | | PIN | India Invesco ETF | - | 0.00 | 0.00 - 0.00 | 19.612 | 0.00 | 0.00% | 0 | | PINC | Premier Inc Cl A | - | 32.37 | 32.18 - 32.82 | 32.695 | +0.275 | 0.85% | 83,268 | | PINE | Alpine Income Property Trust Inc | - | 14.10 | 13.70 - 14.26 | 13.91 | -0.23 | 1.63% | 5,273 | | PING | Ping Identity Holding Corp | - | 30.00 | 27.90 - 31.86 | 28.09 | -2.14 | 7.08% | 759,287 | | PINS | Pinterest Inc | - | 61.11 | 57.71 - 61.74 | 60.32 | -2.19 | 3.50% | 33,826,530 | | PIO | Global Water Invesco ETF | - | 31.23 | 30.91 - 31.34 | 31.10 | -0.23 | 0.73% | 6,312 | | PIPR | Piper Jaffray Companies | - | 83.89 | 80.88 - 84.30 | 83.32 | -0.16 | 0.19% | 26,210 | | PIRS | Pieris Pharma | - | 2.41 | 2.40 - 2.52 | 2.475 | +0.035 | 1.43% | 213,608 | | PIXY | Shiftpixy Inc | - | 2.21 | 2.14 - 2.34 | 2.17 | -0.08 | 3.56% | 538,659 | | PIZ | DWA Developed Markets Momentum Invesco ETF | - | 29.71 | 29.71 - 30.12 | 29.745 | -0.265 | 0.88% | 4,458 | | PJAN | Innovator S&P 500 Power Buffer ETF Jan | - | 0.00 | 0.00 - 0.00 | 29.09 | 0.00 | 0.00% | 0 | | PJH | Prudential Financial Inc | - | 25.03 | 25.02 - 25.03 | 25.027 | -0.003 | 0.01% | 22,569 | | PJP | Dynamic Pharmaceuticals Invesco ETF | - | 0.00 | 0.00 - 0.00 | 62.504 | 0.00 | 0.00% | 0 | | PJT | Pjt Partners Inc Cl A | - | 66.85 | 65.95 - 69.337 | 67.005 | -0.295 | 0.44% | 45,152 | | PJUL | Innovator S&P 500 Power Buffer ETF Jul | - | 0.00 | 0.00 - 0.00 | 27.53 | 0.00 | 0.00% | 0 | | PJUN | Innovator S&P 500 Power Buffer ETF Jun | - | 0.00 | 0.00 - 0.00 | 28.96 | 0.00 | 0.00% | 0 | | PK | Park Hotels & Resorts Inc | - | 9.89 | 9.442 - 10.165 | 9.63 | -0.33 | 3.31% | 1,015,405 | | PKB | Dynamic Building & Construction Invesco ETF | - | 0.00 | 0.00 - 0.00 | 35.82 | 0.00 | 0.00% | 0 | | PKBK | Parke Bancorp Inc | - | 12.11 | 12.11 - 12.26 | 12.25 | +0.07 | 0.57% | 1,867 | | PKE | Park Electrochemical Corp | - | 10.66 | 10.55 - 10.755 | 10.68 | -0.01 | 0.09% | 29,770 | | PKG | Packaging Corp of America | - | 114.37 | 112.03 - 115.875 | 114.59 | -0.19 | 0.17% | 88,718 | | PKI | Perkinelmer | - | 127.94 | 124.40 - 132.505 | 128.791 | +0.001 | 0.00% | 278,382 | | PKO | Pimco Income Opportunity Fund | - | 22.577 | 22.48 - 22.745 | 22.598 | -0.032 | 0.14% | 24,090 | | PKOH | Park Ohio Hld Cp | - | 19.65 | 17.69 - 19.73 | 19.628 | -0.272 | 1.37% | 6,913 | | PKW | Buyback Achievers Invesco ETF | - | 58.55 | 58.23 - 59.01 | 58.745 | -0.235 | 0.40% | 17,386 | | PKX | Posco ADR | - | 46.38 | 46.00 - 47.23 | 46.31 | -0.82 | 1.74% | 77,816 | | PLAB | Photronics Inc | - | 9.90 | 9.80 - 9.95 | 9.87 | -0.08 | 0.80% | 93,635 | | PLAG | Planet Green Holdings Corp | - | 0.00 | 0.00 - 0.00 | 1.90 | 0.00 | 0.00% | 0 | | PLAN | Anaplan Inc | - | 56.23 | 54.386 - 56.51 | 55.35 | -1.36 | 2.40% | 490,202 | | PLAT | Wisdomtree Modern Tech Platforms Fund | - | 0.00 | 0.00 - 0.00 | 37.811 | 0.00 | 0.00% | 0 | | PLAY | Dave & Buster's Ente | - | 17.24 | 16.91 - 17.82 | 17.015 | -0.46 | 2.63% | 666,835 | | PLBC | Plumas Bancorp | - | 20.05 | 19.70 - 20.32 | 20.20 | +0.08 | 0.40% | 961 | | PLC | Principal U.S. Large-Cap Multi-Factor Core Index | - | 26.786 | 26.92 - 26.92 | 26.92 | -0.123 | 0.45% | 19 | | PLCE | Children's Place Inc | - | 25.36 | 24.61 - 25.685 | 24.76 | -0.69 | 2.71% | 159,362 | | PLD | Prologis Inc | - | 99.47 | 98.48 - 100.36 | 99.62 | -0.56 | 0.56% | 682,031 | | PLG | Platinum Group Metals Ltd | - | 0.00 | 0.00 - 0.00 | 1.83 | 0.00 | 0.00% | 0 | | PLIN | China Xiangtai Food Company | - | 0.874 | 0.85 - 0.895 | 0.86 | -0.037 | 4.12% | 197,105 | | PLL | Piedmont Lithium Ltd ADR | - | 21.85 | 20.06 - 22.16 | 20.84 | -0.79 | 3.65% | 333,504 | | PLM | Polymet Mining | - | 0.00 | 0.00 - 0.00 | 3.50 | 0.00 | 0.00% | 0 | | PLMR | Palomar Holdings Inc | - | 91.72 | 88.04 - 92.05 | 89.465 | -3.195 | 3.45% | 46,699 | | PLNT | Planet Fitness | - | 60.29 | 57.905 - 61.37 | 59.30 | -1.29 | 2.13% | 452,860 | | PLOW | Douglas Dynamics | - | 34.74 | 33.83 - 35.05 | 34.56 | -0.24 | 0.69% | 14,910 | | PLPC | Preformed Line Prd | - | 53.00 | 53.00 - 56.00 | 54.80 | +4.80 | 9.60% | 18,690 | | PLRX | Pliant Therapeutics Inc | - | 21.43 | 20.20 - 21.715 | 20.81 | -0.72 | 3.34% | 29,041 | | PLSE | Pulse Biosciences CS | - | 12.475 | 11.60 - 12.934 | 11.80 | -0.26 | 2.16% | 11,917 | | PLT | Plantronics | - | 22.25 | 16.73 - 23.64 | 20.89 | +1.90 | 10.01% | 2,324,534 | | PLTM | Graniteshares Platinum Shares ETF | - | 0.00 | 0.00 - 0.00 | 8.40 | 0.00 | 0.00% | 0 | | PLTR | Palantir Technologies Inc Cl A | - | 10.61 | 9.85 - 10.68 | 10.225 | -0.525 | 4.88% | 12,048,738 | | PLUG | Plug Power Inc | - | 14.65 | 13.69 - 14.801 | 14.17 | -0.64 | 4.32% | 13,962,203 | | PLUS | Eplus Inc | - | 67.19 | 67.11 - 69.133 | 67.89 | +0.64 | 0.95% | 9,466 | | PLW | 1-30 Laddered Treasury Invesco ETF | - | 38.65 | 38.57 - 38.65 | 38.59 | -0.07 | 0.18% | 5,580 | | PLX | Protalix Biotherapeutics | - | 0.00 | 0.00 - 0.00 | 3.35 | 0.00 | 0.00% | 0 | | PLXP | Plx Pharma Inc | - | 3.205 | 3.02 - 3.02 | 3.02 | 0.00 | 0.00% | 12 | | PLXS | Plexus Cp | - | 67.66 | 67.66 - 69.44 | 69.44 | +1.14 | 1.67% | 46,544 | | PLY-A | Plymouth Industrial REIT Inc Cum Red Pfd Ser A | - | 0.00 | 0.00 - 0.00 | 25.538 | 0.00 | 0.00% | 0 | | PLYA | Playa Hotels & Resorts N.V. | - | 3.86 | 3.81 - 3.94 | 3.855 | -0.045 | 1.15% | 166,761 | | PLYM | Plymouth Industrial REIT Inc | - | 12.85 | 12.27 - 13.07 | 12.83 | -0.01 | 0.08% | 40,115 | | PM | Philip Morris International Inc | - | 70.12 | 69.94 - 70.91 | 70.78 | +0.14 | 0.20% | 1,845,657 | | PMAR | Innovator S&P 500 Power Buffer ETF March | - | 0.00 | 0.00 - 0.00 | 27.50 | 0.00 | 0.00% | 0 | | PMAY | Innovator S&P 500 Power Buffer ETF May | - | 0.00 | 0.00 - 0.00 | 27.365 | 0.00 | 0.00% | 0 | | PMBC | Pacific Mercantile | - | 3.68 | 3.63 - 3.75 | 3.68 | -0.04 | 1.08% | 5,387 | | PMD | Psychemedics | - | 3.66 | 3.66 - 3.752 | 3.711 | +0.041 | 1.12% | 3,666 | | PME | Pingtan Marine | - | 2.25 | 2.20 - 2.30 | 2.26 | -0.03 | 1.31% | 57,742 | | PMF | Pimco Muni | - | 13.04 | 12.90 - 13.15 | 12.91 | -0.08 | 0.62% | 45,470 | | PML | Pimco Muni II | - | 13.19 | 13.12 - 13.209 | 13.17 | -0.02 | 0.15% | 23,866 | | PMM | Putnam Managed Muni Income Trust | - | 7.66 | 7.589 - 7.69 | 7.635 | -0.025 | 0.33% | 25,725 | | PMO | Putnam Muni Opportunities Trust | - | 12.78 | 12.63 - 12.78 | 12.70 | -0.06 | 0.47% | 34,298 | | PMT | Pennymac Mortgage Investment Trust | - | 15.42 | 14.79 - 15.50 | 15.02 | -0.33 | 2.15% | 177,981 | | PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | - | 0.00 | 0.00 - 0.00 | 23.40 | 0.00 | 0.00% | 0 | | PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | - | 0.00 | 0.00 - 0.00 | 23.15 | 0.00 | 0.00% | 0 | | PMV.U | Pmv Consumer Acquisition Corp WT [Pmvc.U] | - | 0.00 | 0.00 - 0.00 | 9.961 | 0.00 | 0.00% | 0 | | PMVP | Pmv Pharmaceuticals Inc | - | 35.49 | 34.32 - 36.00 | 34.808 | -0.233 | 0.66% | 35,436 | | PMX | Pimco Muni Income Fund III | - | 11.22 | 11.13 - 11.299 | 11.16 | +0.01 | 0.09% | 18,754 | | PNBK | Patriot Natl Bncp | - | 6.71 | 6.701 - 6.81 | 6.701 | -0.089 | 1.31% | 201 | | PNC | PNC Bank | - | 109.46 | 108.585 - 110.595 | 109.75 | -0.07 | 0.06% | 602,616 | | PNC-P | PNC Financial Services Group [Pnc/Pp] | - | 0.00 | 0.00 - 0.00 | 26.60 | 0.00 | 0.00% | 0 | | PNF | Pimco New York Muni | - | 10.71 | 10.70 - 10.89 | 10.72 | -0.05 | 0.46% | 6,502 | | PNFP | Pinnacle Finl Ptnrs | - | 44.50 | 44.50 - 45.53 | 45.15 | +0.46 | 1.03% | 98,765 | | PNFPP | Pinnacle Financial Partners Inc | - | 26.78 | 26.67 - 26.84 | 26.84 | +0.20 | 0.75% | 2,133 | | PNI | Pimco New York Muni II | - | 10.12 | 10.05 - 10.19 | 10.08 | -0.07 | 0.69% | 13,403 | | PNM | PNM Resources Inc | - | 49.70 | 49.59 - 49.94 | 49.895 | +0.382 | 0.77% | 1,278,269 | | PNNT | Pennantpark Investme | - | 2.96 | 2.86 - 2.98 | 2.877 | -0.054 | 1.84% | 181,276 | | PNNTG | Pennantpark Investment Corp 5.50% Notes D | - | 23.50 | 23.48 - 23.75 | 23.60 | 0.00 | 0.00% | 3,150 | | PNOV | Innovator S&P 500 Power Buffer ETF Nov | - | 0.00 | 0.00 - 0.00 | 27.49 | 0.00 | 0.00% | 0 | | PNQI | Nasdaq Internet Invesco ETF | - | 210.40 | 203.52 - 210.40 | 205.495 | -6.725 | 3.17% | 16,631 | | PNR | Pentair Ltd | - | 49.54 | 48.85 - 50.13 | 49.495 | -0.255 | 0.51% | 477,446 | | PNRG | Primeenergy Cp | - | 51.50 | 51.50 - 57.36 | 54.00 | -0.70 | 1.28% | 630 | | PNTG | The Pennant Group Inc | - | 39.62 | 39.30 - 42.90 | 42.16 | +2.51 | 6.33% | 48,722 | | PNW | Pinnacle West Capital Corp | - | 82.35 | 80.00 - 83.33 | 81.84 | -0.59 | 0.72% | 320,894 | | POAI | Predictive Oncology Inc | - | 0.706 | 0.67 - 0.72 | 0.686 | -0.033 | 4.59% | 199,914 | | POCT | Innovator S&P 500 Power Buffer ETF Oct | - | 0.00 | 0.00 - 0.00 | 26.285 | 0.00 | 0.00% | 0 | | PODD | Insulet Corp | - | 228.53 | 221.545 - 230.12 | 224.01 | -4.71 | 2.06% | 86,307 | | POL | Polyone Corp | - | 24.54 | 24.59 - 25.45 | 25.41 | +1.06 | 4.35% | 370,724 | | POLA | Polar Power Inc | - | 3.17 | 3.02 - 3.37 | 3.139 | -0.561 | 15.16% | 3,734,803 | | POOL | Pool Corp | - | 357.62 | 347.33 - 359.50 | 353.19 | -7.45 | 2.07% | 107,168 | | POR | Portland General Electric Company | - | 39.24 | 38.78 - 39.85 | 39.69 | +0.08 | 0.20% | 243,693 | | POST | Post Holdings Inc | - | 85.75 | 85.12 - 86.97 | 86.61 | +0.28 | 0.32% | 92,310 | | POTX | Global X Cannabis ETF | - | 7.98 | 7.46 - 7.98 | 7.50 | -0.34 | 4.34% | 20,199 | | POWI | Power Integratn | - | 55.83 | 55.83 - 59.98 | 59.47 | +1.10 | 1.88% | 207,155 | | POWL | Powell Inds Inc | - | 24.37 | 23.55 - 24.37 | 24.02 | +0.01 | 0.04% | 8,684 | | PPA | Aerospace & Defense Invesco ETF | - | 0.00 | 0.00 - 0.00 | 53.87 | 0.00 | 0.00% | 0 | | PPBI | Pacific Premier Bncp | - | 25.20 | 25.10 - 25.764 | 25.615 | +0.265 | 1.05% | 159,671 | | PPC | Pilgrim's Pride | - | 16.84 | 16.37 - 16.91 | 16.505 | +0.235 | 1.44% | 575,894 | | PPD | Ppd Inc | - | 33.15 | 32.21 - 33.34 | 32.76 | -0.39 | 1.18% | 641,658 | | PPG | PPG Industries | - | 127.48 | 126.797 - 129.539 | 129.505 | +1.405 | 1.10% | 580,991 | | PPH | Pharmaceutical Vaneck ETF | - | 58.95 | 58.54 - 59.00 | 58.88 | -0.23 | 0.39% | 51,994 | | PPIH | Perma-Pipe International Holdings Inc | - | 5.57 | 5.49 - 5.49 | 5.49 | +0.05 | 0.92% | 4 | | PPL | PPL Corp | - | 27.33 | 27.30 - 27.715 | 27.69 | +0.10 | 0.36% | 1,288,556 | | PPLT | Physical Platinum ETF | - | 0.00 | 0.00 - 0.00 | 80.03 | 0.00 | 0.00% | 0 | | PPR | VOYA Prime Rate Trust | - | 4.23 | 4.20 - 4.24 | 4.21 | -0.03 | 0.71% | 133,251 | | PPSI | Pioneer Pwr Sol | - | 2.70 | 2.58 - 2.85 | 2.735 | -0.205 | 6.97% | 642,883 | | PPT | Putnam Premier Income Trust | - | 4.45 | 4.38 - 4.47 | 4.42 | -0.04 | 0.90% | 180,066 | | PPTY | Ppty U.S. Diversified Real Estate ETF | - | 0.00 | 0.00 - 0.00 | 24.719 | 0.00 | 0.00% | 0 | | PPX | PPL Capital Funding Inc | - | 25.55 | 25.34 - 25.61 | 25.556 | +0.056 | 0.22% | 3,801 | | PQDI | Principal Spectrum Tax-Advantaged Dividend ETF | - | 0.00 | 0.00 - 0.00 | 20.863 | 0.00 | 0.00% | 0 | | PQG | Pq Group Holdings Inc | - | 11.49 | 11.10 - 12.17 | 11.19 | -0.94 | 7.75% | 157,594 | | PQIN | PGIM Qma Strategic Alpha Intl Equity ETF | - | 0.00 | 0.00 - 0.00 | 49.141 | 0.00 | 0.00% | 0 | | PQLC | PGIM Qma Strategic Alpha Large-Cap Core ETF | - | 0.00 | 0.00 - 0.00 | 53.206 | 0.00 | 0.00% | 0 | | PQSG | PGIM Qma Strategic Alpha Small-Cap Growth ETF | - | 0.00 | 0.00 - 0.00 | 50.612 | 0.00 | 0.00% | 0 | | PQSV | PGIM Qma Strategic Alpha Small-Cap Value ETF | - | 0.00 | 0.00 - 0.00 | 41.445 | 0.00 | 0.00% | 0 | | PRA | Pro-Assurance Corp | - | 15.69 | 15.17 - 15.91 | 15.43 | -0.32 | 2.03% | 38,565 | | PRAA | Pra Group Inc | - | 34.48 | 33.98 - 34.99 | 34.30 | -0.24 | 0.69% | 207,224 | | PRAH | Pra Health | - | 98.54 | 95.865 - 99.47 | 97.32 | -1.40 | 1.42% | 83,922 | | PRAX | Praxis Precision Medicines Inc | - | 34.58 | 33.18 - 35.34 | 34.303 | +0.123 | 0.36% | 25,837 | | PRCP | Perceptron Inc | - | 6.88 | 6.88 - 6.91 | 6.90 | +0.02 | 0.29% | 39,477 | | PRDO | Perdoceo Education Corp | - | 11.14 | 11.04 - 11.32 | 11.20 | +0.09 | 0.81% | 99,205 | | PRE-F | Partnerre Ltd [Pre/Pf] | - | 0.00 | 0.00 - 0.00 | 25.27 | 0.00 | 0.00% | 0 | | PRE-G | Partnerre Ltd [Pre/Pg] | - | 0.00 | 0.00 - 0.00 | 25.82 | 0.00 | 0.00% | 0 | | PRE-H | Partnerre Ltd [Pre/Ph] | - | 0.00 | 0.00 - 0.00 | 25.95 | 0.00 | 0.00% | 0 | | PRE-I | Partnerre Ltd [Pre/Pi] | - | 0.00 | 0.00 - 0.00 | 25.60 | 0.00 | 0.00% | 0 | | PREF | Principal Spectrum Preferred Securities ETF | - | 0.00 | 0.00 - 0.00 | 20.08 | 0.00 | 0.00% | 0 | | PRF | FTSE RAFI US 1000 Invesco ETF | - | 0.00 | 0.00 - 0.00 | 113.13 | 0.00 | 0.00% | 0 | | PRFT | Perficient Inc | - | 38.82 | 38.64 - 39.62 | 39.44 | +1.02 | 2.65% | 77,446 | | PRFX | Painreform Ltd | - | 4.51 | 4.51 - 4.70 | 4.51 | -0.18 | 3.84% | 111 | | PRFZ | FTSE RAFI US 1500 Small/Mid Invesco ETF | - | 120.38 | 118.74 - 121.15 | 119.59 | -1.714 | 1.41% | 15,506 | | PRGO | Perrigo Company | - | 42.29 | 41.61 - 43.57 | 43.50 | +0.97 | 2.28% | 437,476 | | PRGS | Progress Software | - | 36.04 | 35.63 - 36.38 | 36.37 | +0.21 | 0.58% | 86,232 | | PRGX | Prgx Global Inc | - | 5.89 | 5.54 - 5.99 | 5.695 | -0.045 | 0.78% | 67,224 | | PRH | Prudential Financial Inc | - | 25.02 | 25.02 - 25.03 | 25.02 | 0.00 | 0.00% | 21,750 | | PRI | Primerica Inc | - | 109.67 | 107.63 - 111.59 | 109.665 | -0.575 | 0.52% | 40,868 | | PRI-A | Priority Income Fund Inc [Prif/Pa] | - | 0.00 | 0.00 - 0.00 | 23.18 | 0.00 | 0.00% | 0 | | PRI-B | Priority Income Fund Inc [Prif/Pb] | - | 0.00 | 0.00 - 0.00 | 23.61 | 0.00 | 0.00% | 0 | | PRI-C | Priority Income Fund Inc [Prif/Pc] | - | 0.00 | 0.00 - 0.00 | 24.73 | 0.00 | 0.00% | 0 | | PRI-D | Priority Income Fund Inc [Prif/Pd] | - | 0.00 | 0.00 - 0.00 | 24.98 | 0.00 | 0.00% | 0 | | PRI-E | Priority Income Fund Inc [Prif/Pe] | - | 0.00 | 0.00 - 0.00 | 23.28 | 0.00 | 0.00% | 0 | | PRI-F | Priority Income Fund Inc [Prif/Pf] | - | 0.00 | 0.00 - 0.00 | 24.09 | 0.00 | 0.00% | 0 | | PRIM | Primoris Services Cp | - | 18.59 | 18.59 - 18.94 | 18.93 | +0.32 | 1.72% | 47,896 | | PRK | Park National Corp | - | 0.00 | 0.00 - 0.00 | 93.00 | 0.00 | 0.00% | 0 | | PRLB | Proto Labs Inc | - | 118.11 | 113.62 - 122.41 | 119.735 | +0.915 | 0.77% | 175,635 | | PRLD | Prelude Therapeutics Incorporated | - | 34.78 | 33.87 - 34.96 | 33.92 | -0.86 | 2.47% | 11,262 | | PRMW | Primo Water Corp | - | 12.62 | 12.475 - 12.61 | 12.55 | -0.12 | 0.95% | 368,043 | | PRN | DWA Industrials Momentum Invesco ETF | - | 73.56 | 73.387 - 75.68 | 73.74 | -1.807 | 2.39% | 5,118 | | PRNB | Principia Biopharma Inc | - | 99.99 | 99.95 - 100.15 | 100.05 | 0.00 | 0.00% | 1,792,755 | | PRNT | 3D Printing ETF | - | 0.00 | 0.00 - 0.00 | 24.01 | 0.00 | 0.00% | 0 | | PRO | Pros Holdings | - | 27.70 | 24.56 - 31.67 | 27.32 | -4.09 | 13.02% | 984,666 | | PROF | Profound Medical Corp | - | 17.58 | 17.04 - 17.64 | 17.06 | -0.50 | 2.85% | 33,848 | | PROG | Progenity Inc | - | 6.05 | 5.30 - 6.05 | 5.39 | -0.57 | 9.56% | 76,164 | | PROS | Prosight Global Inc | - | 11.91 | 11.65 - 12.07 | 11.78 | -0.17 | 1.42% | 5,308 | | PROV | Provident Financial | - | 12.84 | 12.70 - 13.49 | 12.73 | -0.47 | 3.56% | 526 | | PRP.U | CC Neuberger Principal Holdings Cl A [Prpb.U] | - | 0.00 | 0.00 - 0.00 | 10.055 | 0.00 | 0.00% | 0 | | PRP.W | CC Neuberger Principal Holdings WT [Prpb/W] | - | 0.00 | 0.00 - 0.00 | 1.14 | 0.00 | 0.00% | 0 | | PRPB | CC Neuberger Principal Holdings II Cl A | - | 9.75 | 9.73 - 9.83 | 9.83 | +0.025 | 0.25% | 104,172 | | PRPH | Prophase Labs Inc | - | 7.02 | 6.65 - 7.02 | 6.775 | -0.246 | 3.50% | 53,144 | | PRPL | Purple Innovation Inc | - | 29.69 | 27.57 - 29.78 | 28.83 | -1.12 | 3.74% | 653,953 | | PRPLW | Purple Innovation Inc WT | - | 9.00 | 8.64 - 9.24 | 8.84 | -0.55 | 5.86% | 75,443 | | PRPO | Precipio Inc | - | 2.05 | 1.93 - 2.077 | 1.97 | -0.14 | 6.64% | 349,248 | | PRQR | Proqr Therapeutics | - | 3.82 | 3.60 - 3.857 | 3.69 | -0.13 | 3.40% | 148,916 | | PRS | Prudential Financial Inc 5.625% Junior | - | 27.15 | 27.03 - 27.27 | 27.203 | +0.153 | 0.57% | 11,230 | | PRSC | Providence Svc Cp | - | 115.64 | 115.64 - 119.475 | 117.855 | +1.725 | 1.49% | 29,523 | | PRSP | Perspecta Inc | - | 17.97 | 17.53 - 18.32 | 18.08 | +0.02 | 0.11% | 192,205 | | PRT | Permrock Royalty Trust Trust Units | - | 1.93 | 1.87 - 1.99 | 1.93 | +0.05 | 2.66% | 25,450 | | PRTA | Prothena Corp | - | 11.12 | 10.74 - 11.18 | 10.86 | -0.40 | 3.55% | 61,741 | | PRTH | Priority Techno Holdings Inc | - | 2.83 | 2.721 - 2.84 | 2.79 | -0.05 | 1.76% | 6,338 | | PRTK | Paratek Pharma Inc | - | 4.86 | 4.64 - 4.94 | 4.73 | -0.15 | 3.07% | 83,159 | | PRTS | U.S. Auto Parts Netw | - | 13.32 | 12.96 - 13.58 | 13.23 | -0.30 | 2.22% | 528,255 | | PRTY | Party City Holdco Inc | - | 2.09 | 1.765 - 2.19 | 1.915 | -0.145 | 7.04% | 3,049,537 | | PRU | Prudential Financial Inc | - | 62.56 | 62.17 - 63.65 | 62.80 | -0.24 | 0.38% | 770,446 | | PRVB | Provention Bio Inc | - | 11.81 | 11.46 - 12.09 | 11.62 | -0.27 | 2.27% | 138,242 | | PRVL | Prevail Therapeutics Inc | - | 9.96 | 9.42 - 9.96 | 9.53 | -0.42 | 4.22% | 70,670 | | PS | Pluralsight Inc Cl A | - | 16.62 | 15.90 - 16.665 | 16.17 | -0.63 | 3.75% | 425,344 | | PSA | Public Storage | - | 229.84 | 227.86 - 234.11 | 230.285 | -0.575 | 0.25% | 298,085 | | PSA-B | Public Storage [Psa/Pb] | - | 0.00 | 0.00 - 0.00 | 25.33 | 0.00 | 0.00% | 0 | | PSA-C | Public Storage [Psa/Pc] | - | 0.00 | 0.00 - 0.00 | 25.46 | 0.00 | 0.00% | 0 | | PSA-D | Public Storage [Psa/Pd] | - | 0.00 | 0.00 - 0.00 | 25.55 | 0.00 | 0.00% | 0 | | PSA-E | Public Storage [Psa/Pe] | - | 0.00 | 0.00 - 0.00 | 25.66 | 0.00 | 0.00% | 0 | | PSA-F | Public Storage [Psa/Pf] | - | 0.00 | 0.00 - 0.00 | 26.42 | 0.00 | 0.00% | 0 | | PSA-G | Public Storage [Psa/Pg] | - | 0.00 | 0.00 - 0.00 | 26.18 | 0.00 | 0.00% | 0 | | PSA-H | Public Storage [Psa/Ph] | - | 0.00 | 0.00 - 0.00 | 28.11 | 0.00 | 0.00% | 0 | | PSA-I | Public Storage [Psa/Pi] | - | 0.00 | 0.00 - 0.00 | 26.96 | 0.00 | 0.00% | 0 | | PSA-J | Public Storage [Psa/Pj] | - | 0.00 | 0.00 - 0.00 | 26.90 | 0.00 | 0.00% | 0 | | PSA-K | Public Storage [Psa/Pk] | - | 0.00 | 0.00 - 0.00 | 27.29 | 0.00 | 0.00% | 0 | | PSA-L | Public Storage [Psa/Pl] | - | 0.00 | 0.00 - 0.00 | 26.36 | 0.00 | 0.00% | 0 | | PSA-M | Public Storage | - | 0.00 | 0.00 - 0.00 | 25.58 | 0.00 | 0.00% | 0 | | PSA-N | Public Storage Dep Shs | - | 0.00 | 0.00 - 0.00 | 25.05 | 0.00 | 0.00% | 0 | | PSAC | Property Solutions Acquisition Corp | - | 9.68 | 9.66 - 9.68 | 9.66 | -0.01 | 0.10% | 86,487 | | PSACU | Property Solutions Acquisition Corp | - | 10.00 | 9.97 - 10.05 | 10.01 | +0.01 | 0.10% | 32,782 | | PSACW | Property Solutions Acquisition Corp WT | - | 0.425 | 0.38 - 0.43 | 0.40 | +0.01 | 2.56% | 926 | | PSB | Business Parks | - | 110.85 | 110.665 - 113.19 | 113.19 | +1.89 | 1.70% | 29,127 | | PSB-W | PS Business Parks Inc Calif [Psb/Pw] | - | 0.00 | 0.00 - 0.00 | 25.68 | 0.00 | 0.00% | 0 | | PSB-X | PS Business Parks Inc Calif [Psb/Px] | - | 0.00 | 0.00 - 0.00 | 26.13 | 0.00 | 0.00% | 0 | | PSB-Y | PS Business Parks Inc Calif [Psb/Py] | - | 0.00 | 0.00 - 0.00 | 25.95 | 0.00 | 0.00% | 0 | | PSB-Z | PS Business Parks Inc Calif [Psb/Pz] | - | 0.00 | 0.00 - 0.00 | 25.82 | 0.00 | 0.00% | 0 | | PSC | Resources Prospect Ltd | - | 28.32 | 28.32 - 28.722 | 28.32 | -0.402 | 1.40% | 183 | | PSCC | S&P Smallcap Consumer Staples Invesco ETF | - | 77.58 | 76.33 - 77.58 | 76.33 | -1.40 | 1.80% | 810 | | PSCD | S&P Smallcap Consumer Discretionary Invesco ETF | - | 0.00 | 0.00 - 0.00 | 66.79 | 0.00 | 0.00% | 0 | | PSCE | S&P Smallcap Energy Invesco ETF | - | 3.00 | 2.945 - 3.009 | 3.009 | -0.031 | 1.02% | 11,133 | | PSCF | S&P Smallcap Financials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 39.399 | 0.00 | 0.00% | 0 | | PSCH | S&P Smallcap Health Care Invesco ETF | - | 136.01 | 134.01 - 136.39 | 134.78 | -1.47 | 1.08% | 4,480 | | PSCI | S&P Smallcap Industrials Invesco ETF | - | 63.03 | 63.03 - 63.162 | 63.162 | -0.192 | 0.30% | 726 | | PSCM | S&P Smallcap Materials Invesco ETF | - | 0.00 | 0.00 - 0.00 | 43.64 | 0.00 | 0.00% | 0 | | PSCT | S&P Smallcap Information Technology Invesco ETF | - | 0.00 | 0.00 - 0.00 | 90.71 | 0.00 | 0.00% | 0 | | PSCU | S&P Smallcap Utilities Invesco ETF | - | 0.00 | 0.00 - 0.00 | 44.769 | 0.00 | 0.00% | 0 | | PSEC | Prospect Capital Cp | - | 5.01 | 4.92 - 5.025 | 4.935 | -0.075 | 1.50% | 918,777 | | PSEP | Innovator S&P 500 Power Buffer ETF Sep | - | 0.00 | 0.00 - 0.00 | 26.15 | 0.00 | 0.00% | 0 | | PSET | Principal Price Setters ETF | - | 41.51 | 41.51 - 41.90 | 41.51 | -0.39 | 0.93% | 175 | | PSF | Cohen & Steers Preferred Fund | - | 24.99 | 24.53 - 25.00 | 24.914 | +0.014 | 0.06% | 18,189 | | PSHG | Performance Shipping Inc | - | 0.43 | 0.42 - 0.482 | 0.43 | -0.06 | 12.24% | 1,321,137 | | PSI | Dynamic Semiconductors Invesco ETF | - | 0.00 | 0.00 - 0.00 | 81.50 | 0.00 | 0.00% | 0 | | PSJ | Dynamic Software Invesco ETF | - | 0.00 | 0.00 - 0.00 | 126.955 | 0.00 | 0.00% | 0 | | PSK | Wells Fargo Preferred Stock SPDR | - | 0.00 | 0.00 - 0.00 | 43.12 | 0.00 | 0.00% | 0 | | PSL | DWA Consumer Staples Momentum Invesco ETF | - | 77.30 | 77.23 - 78.58 | 77.39 | -1.18 | 1.50% | 1,100 | | PSLV | Sprott Physical Silver Trust ETV | - | 0.00 | 0.00 - 0.00 | 8.25 | 0.00 | 0.00% | 0 | | PSM | Principal U.S. Small-Midcap Multi-Factor Core ET | - | 23.49 | 23.54 - 23.716 | 23.716 | 0.00 | 0.00% | 17 | | PSMB | Balanced Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 13.681 | 0.00 | 0.00% | 0 | | PSMC | Conservative Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 12.878 | 0.00 | 0.00% | 0 | | PSMG | Growth Multi-Asset Allocation Invesco ETF | - | 0.00 | 0.00 - 0.00 | 14.175 | 0.00 | 0.00% | 0 | | PSMM | Moderately Conservative Multi-Asset Allocation | - | 0.00 | 0.00 - 0.00 | 13.508 | 0.00 | 0.00% | 0 | | PSMT | Pricesmart Inc | - | 70.35 | 66.02 - 71.19 | 67.58 | -3.72 | 5.22% | 45,145 | | PSN | Parsons Corp | - | 30.95 | 30.08 - 31.39 | 31.105 | +0.065 | 0.21% | 96,181 | | PSNL | Personalis Inc | - | 26.23 | 23.50 - 26.40 | 25.32 | -0.90 | 3.43% | 213,981 | | PSO | Pearson Plc | - | 6.67 | 6.375 - 6.67 | 6.62 | +0.07 | 1.07% | 114,083 | | PSP | Global Listed Private Equity Invesco ETF | - | 0.00 | 0.00 - 0.00 | 10.80 | 0.00 | 0.00% | 0 | | PSQ | QQQ Short Proshares | - | 0.00 | 0.00 - 0.00 | 16.52 | 0.00 | 0.00% | 0 | | PSR | Active U.S. Real Estate Invesco ETF | - | 0.00 | 0.00 - 0.00 | 78.985 | 0.00 | 0.00% | 0 | | PST | Ultrashort 7-10 Year Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 15.43 | 0.00 | 0.00% | 0 | | PST.W | Pershing Square Tontine Hldgs WT [Psth/W] | - | 0.00 | 0.00 - 0.00 | 7.43 | 0.00 | 0.00% | 0 | | PSTG | Pure Storage Inc | - | 16.75 | 15.81 - 17.10 | 16.155 | -0.745 | 4.41% | 2,064,449 | | PSTH | Pershing Square Tontine Hldgs Cl A | - | 22.32 | 22.20 - 22.59 | 22.29 | -0.30 | 1.33% | 413,943 | | PSTI | Pluristem Therapeutc | - | 9.30 | 9.15 - 9.741 | 9.304 | -0.007 | 0.08% | 143,808 | | PSTL | Postal Realty Trust Cl A | - | 14.16 | 14.03 - 14.35 | 14.246 | +0.066 | 0.47% | 10,775 | | PSTV | Plus Therapeutics Inc | - | 2.25 | 2.16 - 2.25 | 2.16 | -0.09 | 4.00% | 19,223 | | PSTX | Poseida Therapeutics Inc | - | 11.25 | 10.90 - 11.25 | 11.00 | -0.37 | 3.25% | 9,422 | | PSV | Hermitage Offshore Services Ltd | - | 0.45 | 0.353 - 0.51 | 0.43 | -0.05 | 10.42% | 15,298,753 | | PSX | Phillips 66 | - | 45.38 | 44.97 - 46.262 | 45.51 | -0.47 | 1.02% | 1,669,557 | | PSXP | Phillips 66 Partners LP | - | 24.21 | 23.121 - 24.35 | 23.225 | -1.185 | 4.85% | 306,187 | | PT | Pintec Technology Holdings Ltd ADR | - | 0.896 | 0.821 - 0.896 | 0.82 | -0.047 | 5.42% | 127,047 | | PTA | Cohen & Steers Tax-Advantaged Preferred Securiti | - | 25.08 | 25.01 - 25.10 | 25.02 | -0.06 | 0.24% | 72,292 | | PTAC | Proptech Acquisition Corp Cl A | - | 10.24 | 10.10 - 10.24 | 10.10 | -0.03 | 0.30% | 4,700 | | PTACU | Proptech Acquisition Corp | - | 11.40 | 10.79 - 10.79 | 10.79 | 0.00 | 0.00% | 10 | | PTACW | Proptech Acquisition Corp WT | - | 0.00 | 0.00 - 0.00 | 1.41 | 0.00 | 0.00% | 0 | | PTBD | Pacer Trendpilot US Bond ETF | - | 0.00 | 0.00 - 0.00 | 26.325 | 0.00 | 0.00% | 0 | | PTC | Ptc Inc | - | 83.25 | 82.045 - 85.28 | 82.86 | -3.01 | 3.51% | 398,987 | | PTCT | Ptc Therapeutics | - | 55.00 | 50.77 - 55.00 | 52.55 | -1.34 | 2.49% | 312,946 | | PTE | Polarityte Inc | - | 0.987 | 0.96 - 1.04 | 0.985 | -0.005 | 0.51% | 287,605 | | PTEN | Patterson-Uti Energy | - | 2.49 | 2.47 - 2.575 | 2.54 | +0.02 | 0.79% | 612,908 | | PTEU | Pacer Trendpilot European Index ETF | - | 0.00 | 0.00 - 0.00 | 20.45 | 0.00 | 0.00% | 0 | | PTF | DWA Technology Momentum Invesco ETF | - | 113.13 | 108.424 - 113.13 | 109.24 | -4.80 | 4.21% | 25,909 | | PTGX | Protagonist Therapeutics Inc | - | 18.51 | 17.44 - 19.02 | 19.005 | +0.515 | 2.79% | 85,326 | | PTH | DWA Healthcare Momentum Invesco ETF | - | 138.39 | 135.00 - 138.39 | 136.745 | -2.675 | 1.92% | 59,863 | | PTI | Proteostasis Ther | - | 1.01 | 0.938 - 1.017 | 0.97 | -0.04 | 3.96% | 205,855 | | PTIN | Pacer Trendpilot International ETF | - | 0.00 | 0.00 - 0.00 | 22.178 | 0.00 | 0.00% | 0 | | PTK | Ptk Acquisition Corp | - | 0.00 | 0.00 - 0.00 | 9.77 | 0.00 | 0.00% | 0 | | PTK.U | Ptk Acquisition Corp Units | - | 0.00 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | PTK.W | Ptk Acquisition Corp. WT | - | 0.00 | 0.00 - 0.00 | 0.455 | 0.00 | 0.00% | 0 | | PTLA | Portola Pharma | - | 18.00 | 17.99 - 18.07 | 18.03 | 0.00 | 0.00% | 0 | | PTLC | Pacer Trendpilot 750 ETF | - | 0.00 | 0.00 - 0.00 | 29.07 | 0.00 | 0.00% | 0 | | PTMC | Pacer Trendpilot 450 ETF | - | 0.00 | 0.00 - 0.00 | 28.05 | 0.00 | 0.00% | 0 | | PTMN | Portman Ridge Finance Corp | - | 1.29 | 1.26 - 1.30 | 1.28 | -0.01 | 0.78% | 147,776 | | PTN | Palatin Technologies | - | 0.00 | 0.00 - 0.00 | 0.407 | 0.00 | 0.00% | 0 | | PTNQ | Pacer Trendpilot 100 ETF | - | 0.00 | 0.00 - 0.00 | 48.94 | 0.00 | 0.00% | 0 | | PTNR | Partner Comm CO Ltd | - | 3.92 | 3.77 - 3.92 | 3.90 | +0.16 | 4.28% | 1,600 | | PTON | Peloton Interactive Inc | - | 114.10 | 109.01 - 116.19 | 111.80 | -4.11 | 3.55% | 6,387,702 | | PTR | Petrochina Company Ltd | - | 27.94 | 27.675 - 28.42 | 28.42 | +0.22 | 0.78% | 60,510 | | PTRS | Partners Bancorp | - | 5.25 | 5.11 - 5.11 | 5.11 | -0.01 | 0.20% | 36 | | PTSI | P A M Transport Sv | - | 39.10 | 38.62 - 40.231 | 38.62 | -1.86 | 4.59% | 2,834 | | PTVCA | Protective Insurance Corp Cl A | - | 14.60 | 15.04 - 15.04 | 15.04 | +0.04 | 0.27% | 1 | | PTVCB | Protective Insurance Corp Cl B | - | 13.98 | 13.60 - 13.98 | 13.85 | +0.01 | 0.07% | 1,460 | | PTVE | Pactiv Evergreen Inc | - | 12.40 | 12.20 - 12.81 | 12.65 | +0.24 | 1.93% | 69,854 | | PTY | Pimco Corporate Opportunity Fund | - | 16.20 | 16.02 - 16.34 | 16.075 | -0.225 | 1.38% | 217,383 | | PUI | DWA Utilities Momentum Invesco ETF | - | 31.09 | 30.67 - 31.356 | 30.94 | -0.11 | 0.35% | 4,528 | | PUK | Prudential Public Ltd Company | - | 24.49 | 23.99 - 24.60 | 24.44 | +0.12 | 0.49% | 210,256 | | PUK-A | Prudential [Puk/Pa] | - | 0.00 | 0.00 - 0.00 | 26.85 | 0.00 | 0.00% | 0 | | PULM | Pulmatrix Inc | - | 1.03 | 0.985 - 1.06 | 1.025 | -0.015 | 1.44% | 183,361 | | PULS | PGIM Ultra Short Bond ETF | - | 0.00 | 0.00 - 0.00 | 49.91 | 0.00 | 0.00% | 0 | | PUMP | Propetro Holding Corp | - | 3.87 | 3.58 - 3.975 | 3.92 | +0.02 | 0.51% | 384,839 | | PUTW | Wisdomtree CBOE S&P 500 Putwrite Strategy Fund | - | 0.00 | 0.00 - 0.00 | 26.309 | 0.00 | 0.00% | 0 | | PUYI | Puyi Inc ADR | - | 5.79 | 5.50 - 5.79 | 5.79 | +0.24 | 4.32% | 1,254 | | PVAC | Penn VA Corp | - | 8.15 | 7.47 - 8.23 | 7.75 | -0.48 | 5.83% | 234,712 | | PVBC | Provident Bancorp CS | - | 8.63 | 8.59 - 8.705 | 8.66 | +0.04 | 0.46% | 45,239 | | PVG | Pretium Res Inc | - | 12.85 | 12.12 - 12.83 | 12.44 | +0.43 | 3.58% | 936,902 | | PVH | Phillips-Van Heusen Corp | - | 61.19 | 57.67 - 61.299 | 58.65 | -2.47 | 4.04% | 502,862 | | PVI | Vrdo Tax-Free Weekly Invesco ETF | - | 0.00 | 0.00 - 0.00 | 24.88 | 0.00 | 0.00% | 0 | | PVL | Permianville Royalty Trust | - | 0.538 | 0.505 - 0.562 | 0.54 | +0.019 | 3.65% | 47,811 | | PW | Power REIT [Md] | - | 0.00 | 0.00 - 0.00 | 23.185 | 0.00 | 0.00% | 0 | | PW-A | Power REIT 7.75% Series A Cumul | - | 0.00 | 0.00 - 0.00 | 26.50 | 0.00 | 0.00% | 0 | | PWB | Dynamic Large Cap Growth Invesco ETF | - | 0.00 | 0.00 - 0.00 | 60.86 | 0.00 | 0.00% | 0 | | PWC | Dynamic Market Invesco ETF | - | 0.00 | 0.00 - 0.00 | 92.416 | 0.00 | 0.00% | 0 | | PWFL | Powerfleet Inc | - | 5.94 | 5.88 - 6.095 | 6.04 | +0.03 | 0.50% | 13,013 | | PWOD | Penns Woods Bancorp | - | 21.10 | 20.48 - 21.17 | 20.48 | -0.68 | 3.21% | 3,678 | | PWR | Quanta Services | - | 61.90 | 59.60 - 64.25 | 61.895 | -0.765 | 1.22% | 467,477 | | PWS | Pacer Wealthshield ETF | - | 0.00 | 0.00 - 0.00 | 25.684 | 0.00 | 0.00% | 0 | | PWV | Dynamic Large Cap Value Invesco ETF | - | 0.00 | 0.00 - 0.00 | 32.98 | 0.00 | 0.00% | 0 | | PWZ | California Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 27.365 | 0.00 | 0.00% | 0 | | PXD | Pioneer Natural Resources Company | - | 81.05 | 78.47 - 81.50 | 79.03 | -2.39 | 2.94% | 608,269 | | PXE | Dynamic Energy Exploration & Production Invesco | - | 0.00 | 0.00 - 0.00 | 7.32 | 0.00 | 0.00% | 0 | | PXF | FTSE RAFI Dev Markets Ex-U.S. Invesco ETF | - | 0.00 | 0.00 - 0.00 | 34.35 | 0.00 | 0.00% | 0 | | PXH | FTSE RAFI Emrg Markets Invesco ETF | - | 0.00 | 0.00 - 0.00 | 17.67 | 0.00 | 0.00% | 0 | | PXI | DWA Energy Momentum Invesco ETF | - | 12.19 | 12.09 - 12.22 | 12.09 | -0.237 | 1.92% | 1,702 | | PXJ | Dynamic Oil & Gas Services Invesco ETF | - | 0.00 | 0.00 - 0.00 | 1.86 | 0.00 | 0.00% | 0 | | PXLW | Pixelworks Inc | - | 2.00 | 1.95 - 2.21 | 2.205 | -0.075 | 3.29% | 402,862 | | PXQ | Dynamic Networking Invesco ETF | - | 0.00 | 0.00 - 0.00 | 68.586 | 0.00 | 0.00% | 0 | | PXS | Pyxis Tankers | - | 0.83 | 0.811 - 0.87 | 0.87 | +0.01 | 1.16% | 24,249 | | PXSAP | Pyxis Tankers Inc 7.75% Series A | - | 18.60 | 18.60 - 18.60 | 18.60 | 0.00 | 0.00% | 101 | | PXSAW | Pyxis Tankers Inc WT | - | 0.30 | 0.26 - 0.47 | 0.30 | 0.00 | 0.00% | 516 | | PY | Principal Shareholders Yield ETF | - | 28.37 | 28.10 - 28.37 | 28.24 | +0.027 | 0.10% | 454 | | PYN | Pimco New York Muni Income Fund III | - | 8.54 | 8.47 - 8.521 | 8.47 | +0.02 | 0.24% | 7,232 | | PYPD | Polypid Ltd | - | 10.15 | 10.01 - 11.001 | 10.30 | +0.10 | 0.98% | 9,316 | | PYPE | Etracs Core Midstream Index ETN | - | 0.00 | 0.00 - 0.00 | 11.385 | 0.00 | 0.00% | 0 | | PYPL | Paypal Holdings | - | 193.29 | 183.51 - 195.33 | 187.27 | -7.77 | 3.98% | 5,409,065 | | PYS | Pplus Trust | - | 17.79 | 17.38 - 18.24 | 17.79 | -0.40 | 2.20% | 401 | | PYT | Pplus Trust | - | 22.27 | 22.27 - 22.672 | 22.27 | -0.058 | 0.26% | 300 | | PYZ | DWA Basic Materials Momentum Invesco ETF | - | 57.16 | 56.50 - 57.554 | 56.841 | -0.779 | 1.35% | 2,217 | | PZA | National Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 26.43 | 0.00 | 0.00% | 0 | | PZC | Pimco California Muni Income Fund III | - | 9.91 | 9.91 - 10.03 | 10.03 | +0.09 | 0.91% | 11,850 | | PZD | Cleantech Invesco ETF | - | 0.00 | 0.00 - 0.00 | 58.95 | 0.00 | 0.00% | 0 | | PZG | Paramount Gold and Silver | - | 0.00 | 0.00 - 0.00 | 1.095 | 0.00 | 0.00% | 0 | | PZN | Pzena Investment Management Inc | - | 5.225 | 4.85 - 5.35 | 5.085 | -0.205 | 3.88% | 1,343 | | PZT | New York Amt-Free Municipal Bond Invesco ETF | - | 0.00 | 0.00 - 0.00 | 25.46 | 0.00 | 0.00% | 0 | | PZZA | Papa John's Intl | - | 77.81 | 75.06 - 79.25 | 75.71 | -0.71 | 0.93% | 289,512 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | LK | 1.38 | +1.38 | | BLRX | 2.731 | +1.251 | | AAPL | 109.529 | -5.791 | | NIO | 30.82 | -1.17 | | OAS | 0.155 | -0.014 | | SQQQ | 24.895 | +1.535 | | TWTR | 41.805 | -10.625 | | GE | 7.36 | -0.01 | | HTZ | 1.78 | 0.00 | | NOK | 3.38 | +0.03 | | Top 10 Gainers | | Name | Last | Change | | GOOGL | 1,626.18 | +69.30 | | GOOG | 1,631.037 | +63.797 | | CHTR | 603.32 | +27.32 | | BIO | 595.015 | +26.985 | | NVR | 4,021.63 | +25.36 | | ROG | 124.03 | +21.05 | | DKNGW | 20.00 | +20.00 | | GSHD | 121.405 | +14.375 | | RMD | 191.655 | +12.145 | | MHK | 102.757 | +9.707 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,069.298 | -141.712 | | MELI | 1,228.375 | -72.605 | | SHOP | 929.00 | -48.00 | | TTD | 575.711 | -42.269 | | CMG | 1,210.84 | -31.96 | | CACC | 287.00 | -31.82 | | NFLX | 479.90 | -24.31 | | TSLA | 388.95 | -21.88 | | SGEN | 170.79 | -21.55 | | ZM | 468.48 | -21.20 | |
2112