Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
PAA	Plains All American Pipeline LP	USD	24/12/24 16:23	17.000	17.170	16.880	17.130	1,809,367	0	16.910	0.220	24/12/24 15:39	True
PABD	Ishares Paris-Aligned Climate MSCI World Ex USA	USD	24/12/24 16:23	51.530	51.530	51.530	51.530	7	0	51.350	0.180	24/12/24 15:39	True
PABU	Ishares Paris-Aligned Climate MSCI USA ETF	USD	24/12/24 16:23	66.420	66.960	66.420	66.890	7,148	0	66.190	0.700	24/12/24 15:39	True
PACB	Pacific Biosciences	USD	24/12/24 16:23	1.950	1.960	1.870	1.950	2,552,586	0	1.930	0.020	24/12/24 15:39	True
PAGP	Plains Gp Holdings LP	USD	24/12/24 16:23	18.320	18.580	18.230	18.570	572,168	0	18.240	0.330	24/12/24 15:40	True
PAHC	Phibro Anl Htlh A	USD	24/12/24 16:23	21.650	21.650	21.250	21.640	60,041	0	21.640	0.000	24/12/24 15:40	True
PAL	Proficient Auto Logistics Inc	USD	24/12/24 16:23	7.680	7.880	7.500	7.840	57,164	0	7.680	0.160	24/12/24 15:40	True
PALI	Palisade Bio Inc	USD	24/12/24 16:23	1.710	1.850	1.690	1.710	104,290	0	1.750	0.040	24/12/24 15:40	True
PALT	Paltalk Inc	USD	24/12/24 16:23	1.700	1.700	1.650	1.650	14,347	0	1.650	0.000	24/12/24 15:40	True
PAMT	Pamt Corp	USD	24/12/24 16:23	16.870	17.250	16.290	17.130	10,501	0	16.660	0.470	24/12/24 15:40	True
PANL	Pangaea Logistics So	USD	24/12/24 16:23	5.000	5.050	4.950	5.010	82,953	0	4.950	0.060	24/12/24 15:40	True
PANW	Palo Alto Networks Inc	USD	24/12/24 16:23	187.94	189.51	186.65	189.51	1,470,697	0	188.22	1.29	24/12/24 15:40	True
PARA	Paramount Global Cl B	USD	24/12/24 16:23	10.380	10.450	10.310	10.420	4,116,109	0	10.350	0.070	24/12/24 15:40	True
PARAA	Paramount Global Cl A	USD	24/12/24 16:23	22.350	22.490	22.240	22.450	18,082	0	22.330	0.120	24/12/24 15:40	True
PASG	Passage Bio Inc	USD	24/12/24 16:23	0.6400	0.6600	0.6400	0.6500	125,841	0	0.6500	0.0000	24/12/24 15:40	True
PATK	Patrick Inds Inc	USD	24/12/24 16:23	83.000	83.700	82.470	83.600	128,112	0	83.000	0.600	24/12/24 15:40	True
PATN	Patent Leaders ETF	USD	24/12/24 16:23	19.820	19.820	19.820	19.820	0	0	19.810	0.010	24/12/24 15:40	True
PAVM	Pavmed Inc	USD	24/12/24 16:23	0.6400	0.6600	0.5719	0.6561	391,770	0	0.6450	0.0111	24/12/24 15:40	True
PAVMZ	Pavmed Inc Series Z WT	USD	24/12/24 16:23	0.0094	0.0094	0.0094	0.0094	450	0	0.0093	0.0001	24/12/24 15:40	True
PAVS	Paranovus Entertainment Technology Ltd	USD	24/12/24 16:23	1.380	1.380	1.320	1.340	18,782	0	1.330	0.010	24/12/24 15:40	True
PAX	Patria Investments Ltd Cl A	USD	24/12/24 16:23	11.470	11.570	11.390	11.510	587,988	0	11.410	0.100	24/12/24 15:40	True
PAYO	Payoneer Global Inc	USD	24/12/24 16:23	10.050	10.150	10.000	10.140	830,717	0	9.990	0.150	24/12/24 15:40	True
PAYS	Paysign Inc	USD	24/12/24 16:23	2.980	3.040	2.940	3.040	174,789	0	2.980	0.060	24/12/24 15:40	True
PAYX	Paychex Inc	USD	24/12/24 16:23	139.35	141.70	139.10	141.39	885,732	0	139.34	2.05	24/12/24 15:40	True
PBBK	Pb Bankshares Inc	USD	23/12/24 16:12	15.000	15.380	15.000	15.380	1,319	0	15.380	0.000	23/12/24 15:29	True
PBFS	Pioneer Bancorp Inc	USD	24/12/24 16:23	11.480	11.485	11.310	11.430	8,012	0	11.320	0.110	24/12/24 15:40	True
PBHC	Pathfinder Bcp MD	USD	24/12/24 16:23	16.660	17.370	16.660	17.370	1,362	0	17.610	0.240	24/12/24 15:40	True
PBM	Psyence Biomedical Ltd	USD	24/12/24 16:23	2.390	2.450	2.200	2.430	421,904	0	2.380	0.050	24/12/24 15:40	True
PBMWW	Psyence Biomedical Ltd WT	USD	24/12/24 16:23	0.0249	0.0250	0.0110	0.0125	208,087	0	0.0190	0.0065	24/12/24 15:40	True
PBPB	Potbelly Corp	USD	24/12/24 16:23	9.230	9.420	9.110	9.400	60,725	0	9.210	0.190	24/12/24 15:40	True
PBYI	Puma Biotechnology	USD	24/12/24 16:23	2.970	3.170	2.860	3.020	898,655	0	2.810	0.210	24/12/24 15:40	True
PC	Premium Catering [Holdings] Limited	USD	24/12/24 16:23	0.7171	0.7926	0.7002	0.7044	100,436	0	0.7393	0.0349	24/12/24 15:40	True
PCAR	Paccar Inc	USD	24/12/24 16:23	104.70	105.25	103.77	105.18	978,911	0	104.70	0.48	24/12/24 15:40	True
PCB	Pcb Bancorp	USD	24/12/24 16:23	20.130	20.210	19.910	20.210	11,520	0	20.000	0.210	24/12/24 15:40	True
PCH	Potlatch Corp	USD	24/12/24 16:23	39.310	39.610	38.880	39.540	232,621	0	39.580	0.040	24/12/24 15:40	True
PCRX	Pacira Pharm Inc	USD	24/12/24 16:23	19.250	19.490	18.930	19.470	269,949	0	19.200	0.270	24/12/24 15:40	True
PCSA	Processa Pharmaceuticals Inc	USD	24/12/24 16:23	0.8200	0.8800	0.8200	0.8700	39,572	0	0.8300	0.0300	24/12/24 15:40	True
PCSC	Perceptive Capital Solutions Corp Cl A	USD	23/12/24 16:12	10.130	10.130	10.130	10.130	89,110	0	10.170	0.040	23/12/24 15:29	True
PCT	Purecycle Technologies Inc	USD	24/12/24 16:23	10.740	10.770	10.460	10.700	716,064	0	10.620	0.080	24/12/24 15:40	True
PCTTW	Purecycle Technologies Inc WT	USD	24/12/24 16:23	3.840	3.840	3.450	3.600	4,324	0	3.700	0.100	24/12/24 15:40	True
PCTY	Paylocity Holdings Corp	USD	24/12/24 16:23	198.20	201.40	198.11	201.19	73,081	0	198.47	2.72	24/12/24 15:40	True
PCVX	Vaxcyte Inc	USD	24/12/24 16:23	87.050	87.050	84.770	85.910	223,440	0	87.080	1.170	24/12/24 15:40	True
PCYO	Pure Cycle Corp	USD	24/12/24 16:23	12.680	12.870	12.610	12.870	14,712	0	12.680	0.190	24/12/24 15:40	True
PDBA	Invesco Agriculture Commodity K-1 ETF	USD	24/12/24 16:23	35.170	35.382	35.131	35.250	6,231	0	35.170	0.080	24/12/24 15:40	True
PDBC	Optimum Yield Diversified Commodity Strategy	USD	24/12/24 16:23	12.780	12.840	12.770	12.800	2,251,516	0	12.740	0.060	24/12/24 15:40	True
PDCO	Patterson Companies	USD	24/12/24 16:23	30.870	30.920	30.850	30.900	598,269	0	30.860	0.040	24/12/24 15:40	True
PDD	Pdd Holdings Inc	USD	24/12/24 16:23	100.690	100.710	99.460	99.720	3,004,059	0	100.580	0.860	24/12/24 15:40	True
PDEX	Pro-Dex Inc	USD	24/12/24 16:23	45.390	48.130	45.390	48.130	10,613	0	45.900	2.230	24/12/24 15:40	True
PDFS	Pdf Solutions Inc	USD	24/12/24 16:23	28.700	28.760	28.300	28.610	38,262	0	28.550	0.060	24/12/24 15:40	True
PDLB	Ponce Financial Group Inc	USD	24/12/24 16:23	12.300	12.710	12.300	12.550	66,269	0	12.240	0.310	24/12/24 15:40	True
PDP	DWA Momentum Invesco ETF	USD	24/12/24 16:23	109.82	110.94	109.82	110.90	26,362	0	109.76	1.14	24/12/24 15:40	True
PDSB	Pds Biotechnology Corp	USD	24/12/24 16:23	1.670	1.710	1.590	1.640	236,987	0	1.670	0.030	24/12/24 15:40	True
PDYN	Palladyne Ai Corp	USD	24/12/24 16:23	3.720	5.200	3.590	4.940	10,221,941	0	3.590	1.350	24/12/24 15:40	True
PDYNW	Palladyne Ai Corp WT	USD	24/12/24 16:23	0.2200	0.2700	0.1900	0.2400	447,519	0	0.2000	0.0400	24/12/24 15:40	True
PEBK	Peoples Bancorp NC	USD	24/12/24 16:23	31.600	32.060	31.600	32.060	3,716	0	31.530	0.530	24/12/24 15:40	True
PEBO	Peoples Bancorp Inc	USD	24/12/24 16:23	32.230	32.490	31.920	32.460	41,368	0	32.150	0.310	24/12/24 15:40	True
PECO	Phillips Edison & Company Inc	USD	24/12/24 16:23	37.640	38.240	37.640	38.220	180,724	0	37.730	0.490	24/12/24 15:40	True
PEGA	Pegasystems Inc	USD	24/12/24 16:23	94.600	95.260	94.400	95.060	143,350	0	94.400	0.660	24/12/24 15:40	True
PENG	Penguin Solutions Inc	USD	24/12/24 16:23	19.500	19.540	19.200	19.470	226,138	0	19.430	0.040	24/12/24 15:40	True
PENN	Penn Entertainment Inc	USD	24/12/24 16:23	18.060	18.290	17.900	18.130	1,479,967	0	18.130	0.000	24/12/24 15:40	True
PEP	Pepsico Inc	USD	24/12/24 16:23	150.50	152.83	150.41	152.81	3,399,539	0	151.29	1.52	24/12/24 15:40	True
PEPG	Pepgen Inc	USD	24/12/24 16:23	3.890	4.070	3.700	4.030	59,512	0	3.890	0.140	24/12/24 15:40	True
PEPS	Parametric Equity Plus ETF	USD	24/12/24 16:23	25.439	25.439	25.439	25.439	0	0	25.171	0.267	24/12/24 15:40	True
PERI	Perion Network Ltd	USD	24/12/24 16:24	8.380	8.390	8.230	8.360	100,533	0	8.340	0.020	24/12/24 15:40	True
PESI	Perma-Fix Envir	USD	24/12/24 16:24	10.410	10.630	10.330	10.590	41,303	0	10.480	0.110	24/12/24 15:40	True
PET	Wag! Group Co.	USD	24/12/24 16:24	0.2212	0.2259	0.2111	0.2183	349,009	0	0.2107	0.0076	24/12/24 15:40	True
PETS	Petmed Express Inc	USD	24/12/24 16:24	4.830	5.120	4.820	5.070	247,055	0	4.850	0.220	24/12/24 15:40	True
PETWW	Wag! Group Company WT	USD	24/12/24 16:24	0.0160	0.0160	0.0118	0.0118	13,481	0	0.0175	0.0057	24/12/24 15:40	True
PETZ	Tdh Holdings Inc	USD	24/12/24 16:24	1.140	1.200	1.140	1.150	6,275	0	1.120	0.030	24/12/24 15:40	True
PEV	Phoenix Motor Inc	USD	24/12/24 16:26	0.2900	0.2972	0.2720	0.2735	268,464	0	0.2970	0.0235	24/12/24 15:43	True
PEY	High Yield Equity Dividend Achievers Invesco ETF	USD	24/12/24 16:24	21.260	21.370	21.210	21.370	125,312	0	21.270	0.100	24/12/24 15:40	True
PEZ	DWA Consumer Cyclicals Momentum Invesco ETF	USD	24/12/24 16:24	100.76	101.15	100.33	101.15	18,658	0	100.44	0.71	24/12/24 15:40	True
PFBC	Preferred Bank LA	USD	24/12/24 16:24	86.440	86.930	85.930	86.740	21,041	0	86.460	0.280	24/12/24 15:40	True
PFC	Premier Financial Corp	USD	24/12/24 16:24	26.190	26.290	25.920	26.290	67,947	0	26.170	0.120	24/12/24 15:40	True
PFF	US Preferred Stock Ishares ETF	USD	24/12/24 16:24	31.450	31.520	31.320	31.460	3,409,916	0	31.500	0.040	24/12/24 15:40	True
PFG	Principal Financial Group Inc	USD	24/12/24 16:24	77.160	77.940	76.940	77.800	271,245	0	77.400	0.400	24/12/24 15:40	True
PFI	DWA Financial Momentum Invesco ETF	USD	24/12/24 16:24	56.940	57.440	56.940	57.440	5,237	0	56.840	0.590	24/12/24 15:40	True
PFIE	Profire Energy	USD	24/12/24 16:24	2.530	2.540	2.530	2.540	600,024	0	2.520	0.020	24/12/24 15:40	True
PFIS	Peoples Finl Svcs Company	USD	24/12/24 16:24	51.310	52.070	50.630	51.960	16,575	0	51.380	0.580	24/12/24 15:41	True
PFM	Dividend Achievers Invesco ETF	USD	24/12/24 16:24	46.210	46.580	46.210	46.580	12,841	0	46.200	0.380	24/12/24 15:41	True
PFMT	Performant Financial	USD	17/12/24 16:55	3.680	3.680	3.510	3.560	166,175	0	3.680	0.120	17/12/24 16:12	True
PFX	Phenixfin Corp Pr	USD	24/12/24 16:24	50.790	51.000	50.790	51.000	2,440	0	50.800	0.200	24/12/24 15:41	True
PFXNZ	Phenixfin Corp 5.25% Notes Due 2028	USD	23/12/24 16:13	22.820	22.820	22.820	22.820	942	0	22.850	0.020	23/12/24 15:31	True
PGC	Peapack Gladstone FI	USD	24/12/24 16:24	32.530	33.260	32.160	32.760	37,323	0	32.530	0.230	24/12/24 15:41	True
PGEN	Precigen Inc	USD	24/12/24 16:24	0.7600	0.7900	0.7500	0.7900	344,219	0	0.7500	0.0400	24/12/24 15:41	True
PGHL	Primega Group Holdings Limited	USD	24/12/24 16:24	1.300	1.330	1.210	1.320	663,622	0	1.270	0.050	24/12/24 15:41	True
PGJ	Golden Dragon China Invesco ETF	USD	24/12/24 16:24	26.790	26.950	26.770	26.830	27,665	0	26.670	0.160	24/12/24 15:41	True
PGNY	Progyny Inc	USD	24/12/24 16:24	14.490	14.600	14.370	14.530	356,648	0	14.490	0.040	24/12/24 15:41	True
PGY	Pagaya Technologies Ltd Cl A	USD	24/12/24 16:24	8.990	9.640	8.920	9.610	928,552	0	8.860	0.750	24/12/24 15:41	True
PGYWW	Pagaya Technologies Ltd Warrants	USD	24/12/24 16:24	0.0600	0.0900	0.0600	0.0900	149,770	0	0.0800	0.0100	24/12/24 15:41	True
PHAR	Pharming Group N.V. ADR	USD	24/12/24 16:24	10.550	10.550	9.340	10.550	6,811	0	10.430	0.120	24/12/24 15:41	True
PHAT	Phathom Pharmaceuticals Inc	USD	24/12/24 16:24	7.590	7.720	7.210	7.500	401,705	0	7.610	0.110	24/12/24 15:41	True
PHIO	Phio Pharmaceuticals Corp	USD	24/12/24 16:24	2.140	2.430	2.050	2.200	522,245	0	2.230	0.030	24/12/24 15:41	True
PHO	Water Resources Invesco ETF	USD	24/12/24 16:24	66.360	66.760	66.190	66.710	24,036	0	66.290	0.420	24/12/24 15:41	True
PHUN	Phunware Inc	USD	24/12/24 16:24	4.420	4.430	4.200	4.300	600,674	0	4.410	0.110	24/12/24 15:41	True
PHVS	Pharvaris N.V.	USD	24/12/24 16:24	18.940	19.020	18.320	18.830	12,597	0	18.930	0.100	24/12/24 15:41	True
PI	Impinj Inc	USD	24/12/24 16:24	147.67	148.76	145.21	148.76	127,979	0	146.14	2.62	24/12/24 15:41	True
PID	Intl Dividend Achievers Invesco ETF	USD	24/12/24 16:24	18.270	18.380	18.210	18.340	179,762	0	18.280	0.060	24/12/24 15:41	True
PIE	DWA Emerging Markets Momentum Invesco ETF	USD	24/12/24 16:24	19.430	19.450	19.360	19.450	23,539	0	19.480	0.030	24/12/24 15:41	True
PIII	P3 Health Partners Inc	USD	24/12/24 16:24	0.2000	0.2000	0.1771	0.1830	504,260	0	0.1939	0.0109	24/12/24 15:41	True
PIIIW	P3 Health Partners Inc WT	USD	23/12/24 16:30	0.0089	0.0089	0.0089	0.0089	835	0	0.0090	0.0001	23/12/24 15:46	True
PIK	Kidpik Corp	USD	24/12/24 16:24	3.170	3.170	2.300	2.380	993,876	0	2.900	0.520	24/12/24 15:41	True
PINC	Premier Inc Cl A	USD	24/12/24 16:24	21.340	21.590	21.230	21.510	383,778	0	21.380	0.130	24/12/24 15:41	True
PIO	Global Water Invesco ETF	USD	24/12/24 16:24	39.210	39.360	39.070	39.310	10,311	0	39.200	0.110	24/12/24 15:41	True
PIRS	Pieris Pharmaceuticals Inc	USD	13/12/24 16:24	15.010	15.010	13.260	13.600	51,727	0	16.130	2.530	13/12/24 15:41	True
PITA	Heramba Electric Plc	USD	24/12/24 16:24	1.200	1.280	1.150	1.260	10,579	0	1.170	0.090	24/12/24 15:41	True
PITAW	Heramba Electric Plc WT	USD	24/12/24 16:24	0.0800	0.0800	0.0800	0.0800	2,000	0	0.0900	0.0000	24/12/24 15:41	True
PIZ	DWA Developed Markets Momentum Invesco ETF	USD	24/12/24 16:24	36.670	36.670	36.641	36.641	612	0	36.530	0.111	24/12/24 15:41	True
PKBK	Parke Bancorp Inc	USD	24/12/24 16:24	20.270	20.970	20.270	20.970	9,694	0	20.860	0.110	24/12/24 15:41	True
PKOH	Park Ohio Holdings Corp	USD	24/12/24 16:24	26.440	26.670	25.800	26.260	17,343	0	25.950	0.310	24/12/24 15:41	True
PKW	Buyback Achievers Invesco ETF	USD	24/12/24 16:24	116.22	117.07	115.94	117.07	8,497	0	115.95	1.12	24/12/24 15:41	True
PLAB	Photronics Inc	USD	24/12/24 16:24	23.800	24.200	23.700	24.190	313,766	0	23.850	0.340	24/12/24 15:41	True
PLAO	Patria Latin American Opportunity Acquisition CO	USD	23/12/24 16:13	12.020	12.020	11.630	11.630	1,602	0	11.630	0.000	23/12/24 15:31	True
PLAY	Dave & Buster's Entertainment	USD	24/12/24 16:24	28.750	29.950	28.220	29.820	1,070,586	0	28.700	1.120	24/12/24 15:41	True
PLBC	Plumas Bancorp	USD	24/12/24 16:24	47.230	48.170	47.230	48.100	4,165	0	47.640	0.460	24/12/24 15:41	True
PLBY	Plby Group Inc	USD	24/12/24 16:24	1.560	1.610	1.530	1.570	201,271	0	1.600	0.030	24/12/24 15:41	True
PLCE	Children's Place Inc	USD	24/12/24 16:24	9.990	10.060	9.730	9.900	459,926	0	10.100	0.200	24/12/24 15:41	True
PLL	Piedmont Lithium Inc ADR	USD	24/12/24 16:24	8.580	9.170	8.570	8.810	389,049	0	8.460	0.350	24/12/24 15:41	True
PLMJ	Plum Acquisition Corp III	USD	24/12/24 16:24	11.100	11.100	11.100	11.100	100,001	0	11.090	0.010	24/12/24 15:41	True
PLMJW	Plum Acquisition Corp III WT	USD	24/12/24 16:24	0.1900	0.1900	0.1900	0.1900	100	0	0.2000	0.0100	24/12/24 15:41	True
PLMR	Palomar Holdings Inc	USD	24/12/24 16:24	102.51	105.41	102.51	105.01	71,502	0	102.57	2.44	24/12/24 15:41	True
PLPC	Preformed Line Prd	USD	24/12/24 16:24	124.07	128.16	124.07	128.16	5,371	0	124.88	3.28	24/12/24 15:41	True
PLRX	Pliant Therapeutics Inc	USD	24/12/24 16:24	13.340	13.550	13.180	13.490	345,814	0	13.340	0.150	24/12/24 15:41	True
PLRZ	Polyrizon Ltd	USD	24/12/24 16:24	1.650	2.190	1.650	2.080	708,991	0	1.620	0.460	24/12/24 15:41	True
PLSE	Pulse Biosciences CS	USD	24/12/24 16:24	17.870	18.630	17.480	18.330	118,088	0	17.400	0.930	24/12/24 15:41	True
PLTK	Playtika Holding Corp	USD	24/12/24 16:24	6.760	6.850	6.720	6.800	292,282	0	6.760	0.040	24/12/24 15:41	True
PLTR	Palantir Technologies Inc	USD	24/12/24 16:24	81.090	84.800	81.000	82.380	64,910,806	0	80.690	1.690	24/12/24 15:41	True
PLUG	Plug Power Inc	USD	24/12/24 16:24	2.450	2.450	2.310	2.420	31,530,619	0	2.430	0.010	24/12/24 15:41	True
PLUR	Pluri Inc	USD	24/12/24 16:24	4.520	4.520	4.330	4.450	4,272	0	4.580	0.130	24/12/24 15:41	True
PLUS	Eplus Inc	USD	24/12/24 16:24	73.500	73.890	73.170	73.870	70,093	0	73.700	0.170	24/12/24 15:41	True
PLXS	Plexus Corp	USD	24/12/24 16:24	159.18	161.57	158.87	161.13	109,767	0	159.36	1.77	24/12/24 15:41	True
PLYA	Playa Hotels & Resorts N.V.	USD	24/12/24 16:24	12.350	12.430	12.090	12.250	1,090,112	0	12.350	0.100	24/12/24 15:41	True
PMAX	Powell Max Limited Cl A	USD	24/12/24 16:24	2.250	2.780	2.120	2.380	72,047	0	2.310	0.070	24/12/24 15:41	True
PMBS	Pimco Mortgage-Backed Securities Active ETF	USD	24/12/24 16:24	48.010	48.100	47.930	48.050	9,368	0	48.073	0.023	24/12/24 15:41	True
PMCB	Pharmacyte Biotech Inc	USD	24/12/24 16:24	1.580	1.650	1.580	1.600	2,651	0	1.600	0.000	24/12/24 15:41	True
PMD	Psychemedics	USD	12/12/24 16:00	2.610	2.770	2.460	2.670	112,197	0	2.720	0.050	12/12/24 15:18	True
PMEC	Primech Holdings Ltd	USD	24/12/24 16:24	0.7000	0.7500	0.7000	0.7000	21,714	0	0.6900	0.0100	24/12/24 15:41	True
PMN	Promis Neurosciences Inc	USD	24/12/24 16:25	0.9500	0.9500	0.8800	0.9000	44,087	0	0.9200	0.0100	24/12/24 15:41	True
PMTS	CPI Card Group	USD	24/12/24 16:25	33.070	33.070	32.700	32.990	3,502	0	32.890	0.100	24/12/24 15:41	True
PMVP	Pmv Pharmaceuticals Inc	USD	24/12/24 16:25	1.500	1.520	1.440	1.470	149,760	0	1.510	0.040	24/12/24 15:41	True
PNBK	Patriot Natl Bncp	USD	24/12/24 16:25	1.990	2.110	1.910	1.980	12,074	0	2.150	0.170	24/12/24 15:42	True
PNFP	Pinnacle Finl Ptnrs	USD	24/12/24 16:25	113.83	115.48	111.97	114.58	112,292	0	113.67	0.91	24/12/24 15:42	True
PNFPP	Pinnacle Financial Partners Inc	USD	24/12/24 16:25	24.540	24.660	24.520	24.660	4,078	0	24.800	0.140	24/12/24 15:42	True
PNQI	Nasdaq Internet Invesco ETF	USD	24/12/24 16:25	47.890	48.240	47.890	48.240	31,762	0	47.730	0.510	24/12/24 15:42	True
PNRG	Primeenergy Corp	USD	24/12/24 16:25	176.00	201.20	176.00	201.20	18,679	0	174.50	26.70	24/12/24 15:42	True
PNTG	The Pennant Group Inc	USD	24/12/24 16:25	26.680	26.980	26.380	26.940	83,243	0	26.830	0.110	24/12/24 15:42	True
POAI	Predictive Oncology Inc	USD	24/12/24 16:25	0.6900	0.7460	0.6900	0.7460	70,995	0	0.6860	0.0600	24/12/24 15:42	True
POCI	Precision Optics Corp Inc	USD	24/12/24 16:25	5.100	5.100	5.100	5.100	264	0	5.000	0.100	24/12/24 15:42	True
PODC	Podcastone Inc	USD	24/12/24 16:25	2.060	2.590	2.060	2.420	83,591	0	2.130	0.290	24/12/24 15:42	True
PODD	Insulet Corp	USD	24/12/24 16:25	263.91	264.17	261.54	263.23	140,073	0	263.33	0.10	24/12/24 15:42	True
POET	Poet Technologies Inc	USD	24/12/24 16:25	5.000	5.870	4.930	5.760	4,398,535	0	4.860	0.900	24/12/24 15:42	True
POLA	Polar Power Inc	USD	24/12/24 16:25	2.910	2.930	2.780	2.850	1,793	0	2.930	0.080	24/12/24 15:42	True
POLE	Andretti Acquisition Corp. II Cl A	USD	24/12/24 16:25	9.980	9.990	9.980	9.980	251,917	0	9.980	0.000	24/12/24 15:42	True
POLEU	Andretti Acquisition Corp. II	USD	23/12/24 16:14	10.020	10.020	10.020	10.020	134	0	10.020	0.000	23/12/24 15:31	True
POLEW	Andretti Acquisition Corp. II WT	USD	23/12/24 16:14	0.1500	0.1500	0.1400	0.1400	308	0	0.1400	0.0000	23/12/24 15:31	True
POOL	Pool Corp	USD	24/12/24 16:25	346.80	351.82	345.72	351.65	205,271	0	347.84	3.81	24/12/24 15:42	True
POWI	Power Integratn	USD	24/12/24 16:25	62.430	63.240	62.010	63.170	92,557	0	62.410	0.760	24/12/24 15:42	True
POWL	Powell Inds Inc	USD	24/12/24 16:25	233.86	235.54	229.17	232.60	205,417	0	234.18	1.58	24/12/24 15:42	True
POWW	Ammo Inc	USD	24/12/24 16:25	0.9800	0.9900	0.9600	0.9800	323,331	0	0.9800	0.0000	24/12/24 15:42	True
POWWP	Ammo Inc 8.75% Series A	USD	24/12/24 16:25	19.430	19.430	18.800	18.980	3,463	0	18.950	0.030	24/12/24 15:42	True
PPBI	Pacific Premier Bncp	USD	24/12/24 16:25	24.900	25.190	24.820	25.190	165,519	0	24.990	0.200	24/12/24 15:42	True
PPBT	Purple Biotech Ltd ADR	USD	24/12/24 16:25	3.950	4.010	3.640	3.820	90,682	0	3.700	0.120	24/12/24 15:42	True
PPC	Pilgrim's Pride	USD	24/12/24 16:25	46.100	46.400	45.890	46.300	404,683	0	45.890	0.410	24/12/24 15:42	True
PPH	Vaneck Pharmaceutical ETF	USD	24/12/24 16:25	87.540	87.800	87.260	87.700	36,822	0	87.800	0.100	24/12/24 15:42	True
PPI	Axs Astoria Inflation Sensitive ETF	USD	24/12/24 16:25	14.530	14.620	14.530	14.620	2,408	0	14.530	0.090	24/12/24 15:42	True
PPIH	Perma-Pipe International Holdings Inc	USD	24/12/24 16:25	14.750	17.500	14.660	16.390	109,349	0	14.500	1.890	24/12/24 15:42	True
PPSI	Pioneer Power Solutions	USD	24/12/24 16:25	3.940	4.100	3.930	4.070	80,711	0	3.960	0.110	24/12/24 15:42	True
PPTA	Perpetua Resources Corp	USD	24/12/24 16:25	10.920	11.550	10.720	11.470	609,502	0	10.680	0.790	24/12/24 15:42	True
PPYA	Papaya Growth Opportunity I Cl A	USD	24/12/24 16:25	11.330	11.330	11.330	11.330	470	0	11.340	0.010	24/12/24 15:42	True
PPYAW	Papaya Growth Opportunity Corp I WT	USD	18/12/24 16:18	0.0100	0.0100	0.0100	0.0100	35,000	0	0.0200	0.0100	18/12/24 15:35	True
PRAA	Pra Group Inc	USD	24/12/24 16:25	20.410	20.750	20.090	20.650	128,482	0	20.380	0.270	24/12/24 15:42	True
PRAX	Praxis Precision Medicines Inc	USD	24/12/24 16:25	77.610	78.500	75.120	77.250	100,630	0	77.570	0.320	24/12/24 15:42	True
PRCH	Porch Group Inc	USD	24/12/24 16:25	5.230	5.780	5.010	5.660	1,893,440	0	4.960	0.700	24/12/24 15:42	True
PRCT	Procept Biorobotics Corp	USD	24/12/24 16:25	81.250	83.820	81.250	83.720	215,582	0	81.150	2.570	24/12/24 15:42	True
PRDO	Perdoceo Education Corp	USD	24/12/24 16:25	26.120	26.600	26.040	26.590	175,780	0	26.120	0.470	24/12/24 15:42	True
PRE	Prenetics Global Limited Class A Ordinary Share	USD	24/12/24 16:25	5.640	5.800	5.640	5.800	3,291	0	5.650	0.140	24/12/24 15:42	True
PRENW	Prenetics Global Limited WT	USD	24/12/24 16:25	0.0100	0.0100	0.0085	0.0096	11,244	0	0.0112	0.0016	24/12/24 15:42	True
PRFX	Painreform Ltd	USD	24/12/24 16:25	4.430	4.760	4.110	4.440	336,280	0	4.460	0.020	24/12/24 15:42	True
PRFZ	FTSE RAFI US 1500 Small/Mid Invesco ETF	USD	24/12/24 16:25	41.770	42.060	41.620	42.050	48,097	0	41.710	0.340	24/12/24 15:42	True
PRGS	Progress Software	USD	24/12/24 16:25	65.550	66.390	65.390	66.260	135,655	0	65.290	0.970	24/12/24 15:42	True
PRLD	Prelude Therapeutics Inc	USD	24/12/24 16:25	1.220	1.230	1.130	1.190	217,890	0	1.240	0.050	24/12/24 15:42	True
PRLH	Pearl Holdings Acquisition Corp Cl A	USD	20/12/24 16:44	11.380	11.750	11.300	11.320	7,587	0	11.300	0.020	20/12/24 16:01	True
PRLHU	Pearl Holdings Acquisition Corp	USD	13/12/24 16:25	12.000	12.000	11.990	12.000	2,620	0	11.250	0.750	13/12/24 15:42	True
PRLHW	Pearl Holdings Acquisition Corp WT	USD	18/12/24 16:18	0.0200	0.0200	0.0200	0.0200	25,000	0	0.0300	0.0100	18/12/24 15:35	True
PRME	Prime Medicine Inc	USD	24/12/24 16:25	2.770	2.800	2.650	2.760	563,337	0	2.810	0.050	24/12/24 15:42	True
PRN	DWA Industrials Momentum Invesco ETF	USD	24/12/24 16:25	156.02	158.02	156.02	158.02	33,512	0	156.60	1.42	24/12/24 15:42	True
PROC	Procaps Group S.A.	USD	24/12/24 16:25	2.610	2.610	2.470	2.480	20,644	0	2.640	0.160	24/12/24 15:42	True
PROCW	Procaps Group S.A. WT	USD	24/12/24 16:25	0.0482	0.0482	0.0482	0.0482	7,337	0	0.0400	0.0082	24/12/24 15:42	True
PROF	Profound Medical Corp	USD	24/12/24 16:25	7.000	7.280	6.950	6.980	95,295	0	7.000	0.020	24/12/24 15:42	True
PROK	Prokidney Corp	USD	24/12/24 16:25	1.710	1.810	1.650	1.780	382,621	0	1.690	0.090	24/12/24 15:42	True
PROP	Prairie Operating CO	USD	24/12/24 16:25	6.900	7.400	6.900	6.950	134,294	0	6.900	0.050	24/12/24 15:42	True
PROV	Provident Financial	USD	24/12/24 16:25	16.250	16.370	16.200	16.200	3,580	0	16.320	0.120	24/12/24 15:42	True
PRPH	Prophase Labs Inc	USD	24/12/24 16:25	0.6400	0.6800	0.6300	0.6300	41,125	0	0.6300	0.0000	24/12/24 15:42	True
PRPL	Purple Innovation Inc	USD	24/12/24 16:25	0.8600	0.8900	0.8600	0.8900	174,570	0	0.8900	0.0000	24/12/24 15:42	True
PRPO	Precipio Inc	USD	24/12/24 16:25	5.020	5.200	4.980	5.050	16,348	0	5.200	0.150	24/12/24 15:42	True
PRQR	Proqr Therapeutics	USD	24/12/24 16:25	2.680	2.830	2.620	2.670	72,584	0	2.670	0.000	24/12/24 15:42	True
PRSO	Peraso Inc	USD	24/12/24 16:25	0.8957	1.0000	0.8957	0.9500	51,517	0	0.8995	0.0505	24/12/24 15:42	True
PRTA	Prothena Corp	USD	24/12/24 16:25	15.400	15.430	14.950	15.400	246,140	0	15.330	0.070	24/12/24 15:42	True
PRTC	Puretech Health Plc ADR	USD	23/12/24 16:14	20.010	20.010	19.920	19.920	1,573	0	20.280	0.360	23/12/24 15:31	True
PRTG	Portage Biotech Inc Ord	USD	24/12/24 16:25	5.430	5.430	4.630	5.190	99,436	0	5.390	0.200	24/12/24 15:42	True
PRTH	Priority Techno Holdings Inc	USD	24/12/24 16:25	9.500	11.150	9.410	10.830	867,194	0	9.220	1.610	24/12/24 15:42	True
PRTS	U.S. Auto Parts Netw	USD	24/12/24 16:25	0.9500	0.9900	0.9100	0.9200	205,071	0	0.9400	0.0200	24/12/24 15:42	True
PRVA	Privia Health Group Inc	USD	24/12/24 16:25	19.910	19.990	19.600	19.900	169,621	0	19.910	0.010	24/12/24 15:42	True
PRZO	Parazero Technologies Ltd	USD	24/12/24 16:25	2.000	2.110	1.940	2.080	1,563,775	0	1.950	0.130	24/12/24 15:42	True
PSC	Resources Prospect Ltd	USD	24/12/24 16:25	51.600	52.040	51.510	52.040	14,608	0	51.560	0.480	24/12/24 15:42	True
PSCC	S&P Smallcap Consumer Staples Invesco ETF	USD	24/12/24 16:25	37.870	38.260	37.870	38.260	2,147	0	37.800	0.460	24/12/24 15:42	True
PSCD	S&P Smallcap Consumer Discretionary Invesco ETF	USD	24/12/24 16:25	110.06	110.06	110.06	110.06	62	0	109.33	0.72	24/12/24 15:42	True
PSCE	S&P Smallcap Energy Invesco ETF	USD	24/12/24 16:25	45.880	46.740	45.830	46.700	12,717	0	46.210	0.490	24/12/24 15:42	True
PSCF	S&P Smallcap Financials Invesco ETF	USD	24/12/24 16:25	55.390	55.814	55.317	55.814	2,054	0	55.296	0.518	24/12/24 15:42	True
PSCH	S&P Smallcap Health Care Invesco ETF	USD	24/12/24 16:25	45.130	45.270	44.980	45.270	5,358	0	45.080	0.190	24/12/24 15:42	True
PSCI	S&P Smallcap Industrials Invesco ETF	USD	24/12/24 16:25	135.65	136.67	135.54	136.67	6,757	0	135.35	1.32	24/12/24 15:42	True
PSCM	S&P Smallcap Materials Invesco ETF	USD	24/12/24 16:25	74.400	74.640	74.230	74.640	1,044	0	74.180	0.460	24/12/24 15:42	True
PSCT	S&P Smallcap Information Technology Invesco ETF	USD	24/12/24 16:25	48.870	49.280	48.560	49.280	8,803	0	48.660	0.620	24/12/24 15:42	True
PSCU	S&P Smallcap Utilities Invesco ETF	USD	24/12/24 16:25	59.580	59.910	59.580	59.910	572	0	59.410	0.500	24/12/24 15:42	True
PSEC	Prospect Capital Corp	USD	24/12/24 16:25	4.160	4.380	4.150	4.360	5,862,759	0	4.160	0.200	24/12/24 15:42	True
PSET	Principal Price Setters ETF	USD	24/12/24 16:25	72.830	73.340	72.830	73.340	1,000	0	72.850	0.490	24/12/24 15:42	True
PSHG	Performance Shipping Inc	USD	24/12/24 16:25	1.740	1.830	1.730	1.790	18,468	0	1.730	0.060	24/12/24 15:42	True
PSIG	PS International Group Ltd	USD	24/12/24 16:25	0.4518	0.4785	0.4100	0.4224	38,177	0	0.4413	0.0189	24/12/24 15:42	True
PSL	DWA Consumer Staples Momentum Invesco ETF	USD	24/12/24 16:25	105.62	105.95	105.62	105.95	552	0	104.90	1.05	24/12/24 15:42	True
PSMT	Pricesmart Inc	USD	24/12/24 16:25	94.520	94.570	93.640	94.570	57,777	0	94.210	0.360	24/12/24 15:42	True
PSNL	Personalis Inc	USD	24/12/24 16:25	5.960	6.200	5.610	6.090	897,801	0	5.950	0.140	24/12/24 15:42	True
PSNY	Gores Guggenheim Inc Unit Cl A	USD	24/12/24 16:25	1.100	1.120	1.050	1.090	3,132,855	0	1.080	0.010	24/12/24 15:42	True
PSNYW	Polestar Automotive Holding UK Limited Class C-1	USD	24/12/24 16:25	0.1403	0.1484	0.1395	0.1434	81,927	0	0.1450	0.0016	24/12/24 15:42	True
PSTR	Peakshares Sector Rotation ETF	USD	24/12/24 16:26	28.290	28.320	28.230	28.320	2,246	0	28.120	0.200	24/12/24 15:42	True
PSTV	Plus Therapeutics Inc	USD	24/12/24 16:26	1.070	1.110	1.070	1.080	7,049	0	1.070	0.010	24/12/24 15:42	True
PSTX	Poseida Therapeutics Inc	USD	24/12/24 16:26	9.470	9.500	9.450	9.490	442,160	0	9.480	0.010	24/12/24 15:42	True
PSWD	Xt Cybersecurity Select Equity ETF	USD	24/12/24 16:26	33.190	33.190	33.190	33.190	210	0	33.100	0.090	24/12/24 15:42	True
PT	Pintec Technology Holdings Ltd ADR	USD	24/12/24 16:26	0.9600	0.9700	0.9100	0.9100	8,608	0	0.9200	0.0100	24/12/24 15:42	True
PTC	Ptc Inc	USD	24/12/24 16:26	186.11	187.25	184.84	187.10	312,406	0	185.25	1.85	24/12/24 15:42	True
PTCT	Ptc Therapeutics	USD	24/12/24 16:26	45.560	46.150	44.950	45.350	185,830	0	45.560	0.210	24/12/24 15:42	True
PTEC	GX Proptech ETF	USD	24/12/24 16:26	33.890	33.890	33.890	33.890	2	0	33.700	0.190	24/12/24 15:42	True
PTEN	Patterson-Uti Energy	USD	24/12/24 16:26	7.530	7.680	7.390	7.680	4,468,711	0	7.520	0.160	24/12/24 15:43	True
PTF	DWA Technology Momentum Invesco ETF	USD	24/12/24 16:26	75.440	75.960	75.220	75.830	13,305	0	75.080	0.750	24/12/24 15:43	True
PTGX	Protagonist Therapeutics Inc	USD	24/12/24 16:26	40.430	40.440	38.900	39.300	249,309	0	40.600	1.300	24/12/24 15:43	True
PTH	DWA Healthcare Momentum Invesco ETF	USD	24/12/24 16:26	40.910	40.910	40.460	40.890	3,771	0	40.780	0.110	24/12/24 15:43	True
PTHL	Pheton Holdings Ltd Cl A	USD	24/12/24 16:26	4.180	4.180	3.850	3.850	2,336	0	4.050	0.200	24/12/24 15:43	True
PTIR	Graniteshares 2X Long Pltr Daily ETF	USD	24/12/24 16:26	151.12	165.00	151.12	156.23	687,311	0	149.88	6.35	24/12/24 15:43	True
PTIX	Protagenic Therapeutics Inc	USD	24/12/24 16:26	0.5010	0.5250	0.4400	0.4918	297,005	0	0.5346	0.0428	24/12/24 15:43	True
PTIXW	Protagenic Therapeutics Inc WT	USD	24/12/24 16:26	0.0051	0.0051	0.0051	0.0051	1,100	0	0.0057	0.0006	24/12/24 15:43	True
PTLE	Ptl Ltd	USD	24/12/24 16:26	9.720	9.850	9.500	9.850	395,872	0	9.570	0.280	24/12/24 15:43	True
PTLO	Portillo's Inc	USD	24/12/24 16:26	8.800	9.070	8.750	9.040	1,027,516	0	8.800	0.240	24/12/24 15:43	True
PTMN	Portman Ridge Finance Corp	USD	24/12/24 16:26	16.390	16.400	16.120	16.390	44,042	0	16.400	0.010	24/12/24 15:43	True
PTNQ	Pacer Trendpilot 100 ETF	USD	24/12/24 16:26	76.700	77.160	76.690	77.160	16,959	0	76.570	0.590	24/12/24 15:43	True
PTON	Peloton Interactive Inc	USD	24/12/24 16:26	9.320	9.510	9.200	9.360	3,915,223	0	9.270	0.090	24/12/24 15:43	True
PTPI	Petros Pharmaceuticals Inc	USD	24/12/24 16:58	0.2680	0.2975	0.2680	0.2881	225,595	0	0.2846	0.0035	24/12/24 16:15	True
PTVE	Pactiv Evergreen Inc	USD	24/12/24 16:26	17.350	17.440	17.280	17.440	278,561	0	17.310	0.130	24/12/24 15:43	True
PUBM	Pubmatic Inc Cl A	USD	24/12/24 16:26	15.270	15.400	15.140	15.370	98,224	0	15.260	0.110	24/12/24 15:43	True
PUI	DWA Utilities Momentum Invesco ETF	USD	24/12/24 16:26	39.190	39.210	39.180	39.210	2,465	0	38.950	0.260	24/12/24 15:43	True
PULM	Pulmatrix Inc	USD	24/12/24 16:26	5.750	6.100	5.750	6.060	16,993	0	5.760	0.300	24/12/24 15:43	True
PVBC	Provident Bancorp CS	USD	24/12/24 16:26	11.410	11.550	11.400	11.550	13,906	0	11.390	0.160	24/12/24 15:43	True
PWM	Prestige Wealth Inc	USD	24/12/24 16:26	1.470	1.700	1.230	1.540	10,416,302	0	1.130	0.410	24/12/24 15:43	True
PWOD	Penns Woods Bancorp	USD	24/12/24 16:26	30.130	30.950	30.130	30.690	14,883	0	30.540	0.150	24/12/24 15:43	True
PWP	Perella Weinberg Partners	USD	24/12/24 16:26	24.000	24.330	23.840	24.330	213,819	0	23.960	0.370	24/12/24 15:43	True
PWUP	Powerup Acquisition Corp. Cl A	USD	18/12/24 16:19	11.500	11.500	11.480	11.500	2,031	0	11.430	0.070	18/12/24 15:36	True
PWUPU	Powerup Acquisition Corp	USD	23/12/24 16:15	11.440	11.440	11.440	11.440	200	0	12.000	0.560	23/12/24 15:32	True
PWUPW	Powerup Acquisition Corp. WT	USD	24/12/24 16:26	0.0299	0.0299	0.0299	0.0299	101	0	0.0250	0.0049	24/12/24 15:43	True
PXI	DWA Energy Momentum Invesco ETF	USD	24/12/24 16:26	43.540	43.690	43.490	43.690	32,655	0	43.200	0.490	24/12/24 15:43	True
PXLW	Pixelworks Inc	USD	24/12/24 16:26	0.7100	0.7400	0.6900	0.7200	107,297	0	0.7000	0.0200	24/12/24 15:43	True
PXS	Pyxis Tankers	USD	24/12/24 16:26	3.680	3.770	3.680	3.770	15,425	0	3.680	0.090	24/12/24 15:43	True
PXSAW	Pyxis Tankers Inc WT	USD	24/12/24 16:26	0.2200	0.2200	0.2000	0.2200	200	0	0.1900	0.0300	24/12/24 15:43	True
PY	Principal Shareholders Yield ETF	USD	24/12/24 16:26	50.080	50.400	50.080	50.370	1,961	0	50.010	0.360	24/12/24 15:43	True
PYCR	Paycor Hcm Inc	USD	24/12/24 16:26	18.920	19.230	18.920	19.180	283,673	0	18.920	0.260	24/12/24 15:43	True
PYPD	Polypid Ltd	USD	24/12/24 16:26	3.850	3.850	2.600	2.970	216,991	0	3.680	0.710	24/12/24 15:43	True
PYPL	Paypal Holdings	USD	24/12/24 16:26	86.900	88.330	86.590	88.250	3,273,221	0	86.900	1.350	24/12/24 15:43	True
PYXS	Pyxis Oncology Inc	USD	24/12/24 16:26	1.670	1.670	1.570	1.600	712,764	0	1.670	0.070	24/12/24 15:43	True
PYZ	DWA Basic Materials Momentum Invesco ETF	USD	24/12/24 16:26	88.010	88.350	88.010	88.300	1,403	0	87.770	0.530	24/12/24 15:43	True
PZZA	Papa John's Intl	USD	24/12/24 16:26	39.000	40.340	38.350	40.120	544,931	0	39.090	1.030	24/12/24 15:43	True