| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VAMO | Cambria ETF Trust Cambria Value | 23.35 | 23.21 | 23.29 | 9,600 | 0.19 |  | 0.82 |   |
| VAW | Materials ETF Vanguard | 122.4 | 120.7 | 122.3 | 178,900 | 1.6 | | 1.28 | |
| VB | Smallcap ETF Vanguard | 133.2 | 132.1 | 133.1 | 349,100 | 1.3 | | 0.96 | |
| VBK | Smallcap Growth ETF Vanguard | 144.0 | 142.7 | 143.9 | 176,700 | 1.5 | | 1.07 | |
| VBR | Smallcap Value ETF Vanguard | 120.3 | 119.4 | 120.2 | 236,300 | 1.1 | | 0.95 | |
| VCF | Delaware Colorado Muni Income Fund Inc | 15.45 | 15.29 | 15.29 | 2,500 | -0.16 |  | 1.04 | |
| VCR | Consumer Disc ETF Vanguard | 141.1 | 139.9 | 141.0 | 34,600 | 1.4 | | 1.00 | |
| VDC | Consumer Staples ETF Vanguard | 142.1 | 141.6 | 141.9 | 56,200 | 0.3 | | 0.18 | |
| VDE | Energy ETF Vanguard | 84.82 | 84.25 | 84.71 | 170,400 | 0.68 | | 0.81 | |
| VEA | FTSE Developed Markets Vanguard | 42.20 | 42.07 | 42.18 | 7,009,300 | 0.21 | | 0.50 | |
| VEGA | Advisorshares Star Global Buy-Write ETF | 29.20 | 29.10 | 29.10 | 1,100 | -0.10 | | 0.34 | |
| VEGI | Global Agriculture Prod MSCI Ishares | 26.90 | 26.84 | 26.90 | 400 | 0.08 | | 0.30 | |
| VESH | Virtus Enhanced Short U.S. Equity ETF | 25.22 | 25.22 | 25.22 | 700 | 0.00 |  | 0.00 | |
| VEU | FTSE All-World Ex-US ETF Vanguard | 51.59 | 51.39 | 51.55 | 1,589,900 | 0.27 | | 0.53 | |
| VFH | Financial ETF Vanguard | 62.56 | 62.07 | 62.48 | 405,800 | 0.63 | | 1.02 | |
| VFL | Delaware Florida Insured Muni | 13.54 | 13.38 | 13.53 | 15,200 | 0.03 | | 0.22 | |
| VGK | Europe ETF FTSE Vanguard | 56.31 | 56.10 | 56.28 | 2,624,200 | 0.29 | | 0.52 | |
| VGT | Information Technology ETF Vanguard | 148.3 | 146.7 | 148.1 | 321,100 | 2.2 | | 1.47 | |
| VGZ | Vista Gold Corp | 0.7930 | 0.7500 | 0.7650 | 172,100 | -0.0250 | | 3.16 | |
| VHC | Virnetx Holding Corp | 3.600 | 3.400 | 3.500 | 120,100 | 0.100 | | 2.94 | |
| VHT | Healthcare ETF Vanguard | 147.2 | 145.3 | 147.0 | 72,800 | 1.8 | | 1.26 | |
| VIG | Dividend Appreciation ETF Vanguard | 93.00 | 92.26 | 92.94 | 929,000 | 0.78 | | 0.85 | |
| VII | Vicon Industries Inc | 0.3900 | 0.3300 | 0.3500 | 115,800 | -0.0400 | | 10.26 | |
| VIOG | S&P Smallcap 600 Growth Vanguard | 129.9 | 128.9 | 129.8 | 11,500 | 1.1 | | 0.87 | |
| VIOO | S&P Smallcap 600 Index Vanguard | 123.6 | 122.7 | 123.4 | 37,800 | 1.0 | | 0.85 | |
| VIOV | S&P Smallcap 600 Value Vanguard | 115.9 | 115.0 | 115.9 | 6,900 | 1.1 | | 0.98 | |
| VIS | Industrials ETF Vanguard | 127.5 | 126.5 | 127.4 | 86,200 | 1.4 | | 1.10 | |
| VISI | Vision Company As | 3.275 | 3.075 | 3.250 | 11,900 | 0.100 | | 3.17 | |
| VIXH | CBOE S&P 500 VIX Tail Hedge Fund FT | 26.37 | 26.06 | 26.06 | 3,500 | -0.38 | | 1.44 | |
| VIXM | VIX Mid-Term Futures Proshares | 26.53 | 26.12 | 26.12 | 29,200 | -0.92 | | 3.40 | |
| VIXY | VIX Short-Term Futures Proshares | 41.23 | 39.17 | 39.32 | 2,008,500 | -3.12 | | 7.35 | |
| VKI | Invesco Advantage Muni Income Trust II | 11.84 | 11.79 | 11.83 | 56,600 | 0.00 | | 0.00 | |
| VLU | S&P 1500 Value Tilt ETF SPDR | 92.25 | 92.25 | 92.25 | 200 | -0.30 | | 0.32 | |
| VLUE | USA Value Factor Ishares ETF | 74.18 | 73.65 | 74.18 | 53,500 | 0.81 | | 1.10 | |
| VMAX | Rex Volmaxx Long VIX Weekly Futures | 24.79 | 23.34 | 23.35 | 6,700 | -2.20 | | 8.61 | |
| VMIN | Rex Volmaxx Inverse VIX Weekly | 27.02 | 25.56 | 26.88 | 132,600 | 1.85 | | 7.39 | |
| VMM | Delaware Minnesota Muni II | 14.79 | 14.63 | 14.64 | 3,800 | 0.00 | | 0.00 | |
| VMOT | Alpha Architect Value Momentum Trend ETF | 25.98 | 25.77 | 25.88 | 7,200 | 0.22 | | 0.86 | |
| VNLA | Janus Short Duration Income ETF | 50.30 | 50.28 | 50.29 | 45,800 | -0.02 | | 0.04 | |
| VNM | Vietnam Vaneck ETF | 14.13 | 14.03 | 14.07 | 128,100 | -0.08 | | 0.57 | |
| VNQ | REIT Index ETF Vanguard | 83.33 | 82.61 | 82.83 | 1,836,000 | -0.24 | | 0.29 | |
| VNRX | Volitionrx Ltd | 2.550 | 2.450 | 2.460 | 41,400 | 0.010 | | 0.41 | |
| VO | Midcap ETF Vanguard | 142.7 | 141.4 | 142.6 | 228,100 | 1.4 | | 0.99 | |
| VOE | Midcap Value ETF Vanguard | 102.7 | 102.0 | 102.6 | 149,000 | 0.8 | | 0.82 | |
| VOO | S&P 500 ETF Vanguard | 225.6 | 223.7 | 225.4 | 1,455,600 | 2.3 | | 1.01 | |
| VOOG | S&P 500 Growth ETF Vanguard | 126.3 | 125.1 | 126.1 | 43,100 | 1.4 | | 1.13 | |
| VOOV | S&P 500 Value ETF Vanguard | 101.2 | 100.4 | 101.1 | 23,700 | 0.8 | | 0.76 | |
| VOT | Midcap Growth ETF Vanguard | 118.1 | 116.7 | 117.9 | 69,700 | 1.4 | | 1.24 | |
| VOX | Telecom Services ETF Vanguard | 92.81 | 92.04 | 92.80 | 47,800 | 0.85 | | 0.92 | |
| VPL | Pacific ETF FTSE Vanguard | 67.38 | 67.12 | 67.36 | 252,600 | 0.34 | | 0.51 | |
| VPU | Utilities ETF Vanguard | 120.4 | 119.8 | 120.4 | 76,800 | 0.3 | | 0.28 | |
| VQT | S&P 500 Dynamic Veqtor ETN Barclays | 146.8 | 146.6 | 146.8 | 1,000 | -0.7 | | 0.49 | |
| VRP | Variable Rate Preferred Portfolio PS | 25.99 | 25.91 | 25.92 | 484,600 | -0.07 | | 0.27 | |
| VSR | Versar Inc | 1.160 | 1.020 | 1.020 | 41,000 | -0.030 | | 2.86 | |
| VSS | FTSE All-World Ex-US Smcp Idx ETF | 111.3 | 110.9 | 111.2 | 84,600 | 0.3 | | 0.28 | |
| VT | Total World Stock Index ETF Vanguard | 69.00 | 68.61 | 68.97 | 397,000 | 0.55 | | 0.80 | |
| VTEB | Tax-Exempt Bond Vanguard | 51.82 | 51.76 | 51.81 | 201,000 | 0.01 | | 0.02 | |
| VTI | Total Stock Market ETF Vanguard | 125.8 | 124.6 | 125.6 | 2,090,000 | 1.3 | | 1.00 | |
| VTV | Value ETF Vanguard | 97.30 | 96.60 | 97.20 | 1,037,700 | 0.84 | | 0.87 | |
| VUG | Growth ETF Vanguard | 130.1 | 128.7 | 129.9 | 414,300 | 1.5 | | 1.15 | |
| VV | Largecap ETF Vanguard | 112.8 | 111.8 | 112.7 | 131,200 | 1.2 | | 1.04 | |
| VWO | Emrg Mkts ETF MSCI Vanguard | 43.61 | 43.40 | 43.52 | 6,428,100 | 0.38 | | 0.88 | |
| VXF | Extended Market Index ETF Vanguard | 101.0 | 100.0 | 100.9 | 131,200 | 1.1 | | 1.06 | |
| VXX | VIX Short-Term Futures ETN Ipath | 12.41 | 11.79 | 11.84 | 106,443,800 | -0.93 | | 7.28 | |
| VXZ | VIX Mid-Term Futures ETN Ipath | 22.05 | 21.59 | 21.59 | 158,900 | -0.76 | | 3.40 | |
| VYM | High Dividend Yld Indx ETF Vanguard | 78.85 | 78.33 | 78.77 | 772,300 | 0.61 | | 0.78 | |