| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 25.42 | 23.13 | 23.13 | 600 | -1.02 |  | 4.22 |   |
| VALX | Validea Market Legends ETF | 23.73 | 23.73 | 23.73 | 100 | -0.05 | | 0.21 | |
| VBFC | Village Bank & Trust | 34.45 | 34.41 | 34.41 | 700 | -0.09 | | 0.27 | |
| VBIV | Vbi Vaccines Inc CS | 0.6700 | 0.6000 | 0.6500 | 671,900 | 0.0405 |  | 6.64 | |
| VBLT | Vascular Biogen. Ord | 1.180 | 1.150 | 1.160 | 4,900 | 0.020 | | 1.75 | |
| VBTX | Veritex Holdings | 23.87 | 23.44 | 23.49 | 141,500 | -0.06 | | 0.25 | |
| VC | Visteon Corp | 69.21 | 67.24 | 68.18 | 309,300 | -0.17 | | 0.25 | |
| VCEL | Vericel Corproation | 17.44 | 16.92 | 17.27 | 496,800 | -0.11 | | 0.63 | |
| VCIT | Interm Corp Bond Vanguard | 91.73 | 91.46 | 91.54 | 1,419,500 | -0.14 | | 0.15 | |
| VCLT | Long-Term Corp Bond Vanguard | 102.7 | 101.8 | 101.9 | 470,400 | -0.6 | | 0.56 | |
| VCNX | Vaccinex Inc | 5.890 | 5.350 | 5.630 | 1,600 | 0.480 | | 9.32 | |
| VCSH | Sht-Term Corp Bond Vanguard | 81.12 | 81.03 | 81.03 | 1,092,700 | -0.05 | | 0.06 | |
| VCTR | Victory Capital Holdings Inc Cl A | 16.25 | 15.94 | 15.99 | 87,700 | -0.07 | | 0.44 | |
| VCYT | Veracyte Inc | 26.46 | 25.23 | 25.30 | 310,100 | -0.98 | | 3.73 | |
| VECO | Veeco Instrument | 10.60 | 10.20 | 10.29 | 485,100 | -0.20 | | 1.91 | |
| VEON | Veon Ltd | 2.710 | 2.640 | 2.690 | 2,144,600 | 0.040 | | 1.51 | |
| VERB | Verb Technology Company Inc | 1.190 | 1.120 | 1.120 | 44,300 | -0.030 | | 2.61 | |
| VERBW | Verb Technology Company Inc. Warrant | 0.3800 | 0.3300 | 0.3700 | 2,200 | 0.0400 | | 12.12 | |
| VERI | Veritone Inc | 4.940 | 4.620 | 4.650 | 528,500 | -0.260 | | 5.30 | |
| VERU | Veru Inc | 2.030 | 1.970 | 1.990 | 166,300 | -0.018 | | 0.92 | |
| VERY | Vericity Inc. | 20.10 | 17.05 | 17.05 | 1,300 | -3.11 | | 15.43 | |
| VETS | Pacer Military Times Best Employers ETF | 28.96 | 28.95 | 28.95 | 200 | 0.42 | | 1.47 | |
| VFF | Village Farms Intl | 12.13 | 11.68 | 11.75 | 696,000 | -0.38 | | 3.13 | |
| VGIT | Interm Govt Bond Vanguard | 67.05 | 66.89 | 66.92 | 211,900 | -0.08 | | 0.12 | |
| VGLT | Long-Term Govt Bond Vanguard | 88.68 | 87.91 | 88.04 | 172,700 | -0.56 | | 0.63 | |
| VGSH | Sht-Term Govt Bond Vanguard | 61.08 | 61.01 | 61.03 | 642,800 | -0.02 | | 0.03 | |
| VIA | Viacom Inc Cl A | 27.64 | 27.15 | 27.55 | 66,000 | 0.02 | | 0.07 | |
| VIAB | Viacom Inc Cl B | 26.39 | 25.84 | 25.87 | 5,267,100 | -0.36 | | 1.37 | |
| VIAV | Viavi Solutions | 13.97 | 13.74 | 13.76 | 1,192,800 | -0.12 | | 0.86 | |
| VICL | Vical Incorporated | 0.8930 | 0.8123 | 0.8425 | 777,300 | -0.0274 | | 3.15 | |
| VICR | Vicor Cp | 31.39 | 30.54 | 30.98 | 117,100 | 0.08 | | 0.26 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 65.34 | 64.88 | 65.05 | 51,100 | -0.55 | | 0.84 | |
| VIIX | VS VIX Short Term | 11.15 | 10.65 | 10.90 | 37,300 | 0.17 | | 1.58 | |
| VIOT | Viomi Technology Co. Ltd ADR | 9.250 | 8.430 | 9.000 | 124,900 | -0.230 | | 2.49 | |
| VIRC | Virco MFG Cp | 4.500 | 4.500 | 4.500 | 100 | 0.020 | | 0.45 | |
| VIRT | Virtu Financial Cm A | 18.25 | 18.00 | 18.17 | 492,100 | 0.19 | | 1.06 | |
| VISL | Vislink Technologies Inc | 0.9000 | 0.8400 | 0.8690 | 274,000 | -0.0210 | | 2.36 | |
| VIVE | Viveve Medical | 0.1800 | 0.1250 | 0.1300 | 39,615,000 | 0.0080 | | 6.56 | |
| VIVO | Meridian Bioscience | 9.890 | 9.610 | 9.610 | 124,900 | -0.210 | | 2.14 | |
| VKTX | Viking Thera | 7.140 | 6.940 | 7.010 | 1,012,300 | -0.110 | | 1.54 | |
| VKTXW | Viking Theraptcs Wts | 5.590 | 5.590 | 5.590 | 200 | 0.000 |  | 0.00 | |
| VLGEA | Village Super Mkt | 25.38 | 24.86 | 25.15 | 15,100 | 0.19 | | 0.76 | |
| VLRX | Valeritas Holdings Inc | 2.322 | 2.161 | 2.230 | 83,700 | -0.060 | | 2.62 | |
| VLY | Valley National Bancorp | 10.52 | 10.36 | 10.47 | 1,101,400 | 0.09 | | 0.87 | |
| VLYPO | Valley National Bancorp Pfd Series B | 25.95 | 25.75 | 25.94 | 1,200 | 0.06 | | 0.23 | |
| VLYPP | Valley National Bancorp Pfd Series A | 28.46 | 28.29 | 28.46 | 6,000 | 0.19 | | 0.67 | |
| VMBS | Mortgage-Backed Securities Vanguard | 53.14 | 53.06 | 53.06 | 543,500 | -0.01 | | 0.02 | |
| VMD | Viemed Healthcare Inc | 6.600 | 6.490 | 6.510 | 28,200 | 0.010 | | 0.16 | |
| VNDA | Vanda Pharmaceuticals | 15.13 | 14.43 | 14.58 | 626,700 | -0.48 | | 3.19 | |
| VNET | 21Vianet Group Inc | 8.000 | 7.455 | 7.720 | 263,700 | 0.270 | | 3.62 | |
| VNOM | Viper Energy LP | 29.75 | 29.05 | 29.73 | 156,800 | 0.50 | | 1.71 | |
| VNQI | Global Ex-US Real Estate Vanguard | 57.80 | 57.49 | 57.75 | 170,800 | -0.25 | | 0.43 | |
| VOD | Vodafone Grp Plc Ads | 18.47 | 18.25 | 18.35 | 2,803,700 | 0.14 | | 0.77 | |
| VONE | Russell 1000 Vanguard | 134.9 | 133.5 | 134.3 | 81,800 | 0.0 | | 0.01 | |
| VONG | Russell 1000 Growth Vanguard | 165.6 | 163.4 | 164.7 | 50,200 | -0.2 | | 0.09 | |
| VONV | Russell 1000 Value Vanguard | 109.4 | 108.5 | 109.1 | 24,700 | 0.2 | | 0.21 | |
| VOXX | Voxx Intl Corp | 4.880 | 4.620 | 4.860 | 6,700 | 0.000 | | 0.00 | |
| VRA | Vera Bradley | 10.28 | 10.01 | 10.26 | 179,000 | 0.20 | | 1.99 | |
| VRAY | Viewray Inc | 4.300 | 4.020 | 4.260 | 1,675,900 | 0.090 | | 2.16 | |
| VRCA | Verrica Pharmaceuticals Inc | 9.500 | 9.000 | 9.150 | 10,000 | -0.250 | | 2.66 | |
| VREX | Varex Imaging Corp | 27.45 | 26.70 | 26.76 | 132,400 | -0.50 | | 1.83 | |
| VRIG | Variable Rate Investment Grade Invesco | 24.86 | 24.84 | 24.86 | 50,600 | -0.01 | | 0.04 | |
| VRML | Vermillion Inc | 0.5700 | 0.5300 | 0.5490 | 35,800 | -0.0010 | | 0.18 | |
| VRNA | Verona Pharma Plc ADR | 4.400 | 4.171 | 4.400 | 1,400 | -0.009 | | 0.21 | |
| VRNS | Varonis Systems Inc | 70.91 | 68.98 | 70.51 | 147,300 | 0.23 | | 0.33 | |
| VRNT | Verint Systems Inc | 54.66 | 53.76 | 54.30 | 307,100 | -0.22 | | 0.40 | |
| VRRM | Verra Mobility Corp | 14.09 | 13.90 | 13.99 | 643,100 | 0.09 | | 0.65 | |
| VRSK | Verisk Analytics Inc | 159.6 | 157.4 | 158.1 | 537,500 | -0.6 | | 0.40 | |
| VRSN | Verisign Inc | 209.0 | 203.1 | 205.2 | 406,700 | -2.9 | | 1.38 | |
| VRTS | Virtus Inv Partners | 109.6 | 107.1 | 107.4 | 90,700 | -0.3 | | 0.23 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 94.34 | 94.34 | 94.34 | 200 | -0.78 | | 0.82 | |
| VRTU | Virtusa Corp | 36.60 | 35.05 | 36.46 | 275,000 | 1.11 | | 3.14 | |
| VRTX | Vertex Pharmaceutic | 187.6 | 181.5 | 184.2 | 1,026,800 | -2.2 | | 1.16 | |
| VSAT | Viasat Inc | 79.40 | 77.77 | 78.58 | 215,500 | -0.22 | | 0.28 | |
| VSDA | Victory Dividend Accelerator ETF | 33.84 | 33.51 | 33.82 | 3,000 | 0.12 | | 0.35 | |
| VSEC | V S E Cp | 31.55 | 30.75 | 31.09 | 13,900 | 0.01 | | 0.03 | |
| VSMV | Victory Portfolios II Victoryshares US | 31.33 | 31.26 | 31.33 | 1,300 | 0.08 | | 0.26 | |
| VSTM | Verastem Inc | 1.390 | 1.350 | 1.350 | 318,100 | -0.040 | | 2.88 | |
| VTC | Total Corporate Bond Vanguard ETF | 89.10 | 88.79 | 88.88 | 20,000 | -0.21 | | 0.24 | |
| VTGN | Vistagen Therap. Com | 0.6500 | 0.5612 | 0.6500 | 121,000 | 0.0500 | | 8.33 | |
| VTHR | Russell 3000 Vanguard | 133.8 | 132.4 | 133.2 | 15,600 | 0.0 | | 0.02 | |
| VTIP | Sht-Term Infl Protected Vanguard | 49.53 | 49.44 | 49.50 | 417,400 | -0.02 | | 0.04 | |
| VTIQ | Vectoiq Acquisition Corp | 10.20 | 10.16 | 10.20 | 5,700 | 0.01 | | 0.13 | |
| VTIQU | Vectoiq Acquisition Corp Unit | 10.55 | 10.54 | 10.55 | 6,100 | 0.00 | | 0.00 | |
| VTIQW | Vectoiq Acquisition Corp Warrant | 0.4300 | 0.4300 | 0.4300 | 300 | 0.0000 | | 0.00 | |
| VTNR | Vertex Energy | 1.230 | 1.170 | 1.200 | 28,100 | 0.030 | | 2.56 | |
| VTSI | Virtra Systems Inc | 2.170 | 2.055 | 2.170 | 15,900 | 0.020 | | 0.93 | |
| VTVT | Vtv Theraptcs Cl A | 1.430 | 1.360 | 1.370 | 330,600 | -0.020 | | 1.44 | |
| VTWG | Russell 2000 Growth Vanguard | 143.7 | 142.0 | 142.9 | 3,200 | -0.5 | | 0.35 | |
| VTWO | Russell 2000 Vanguard | 121.5 | 120.0 | 120.7 | 50,600 | -0.3 | | 0.28 | |
| VTWV | Russell 2000 Value Vanguard | 100.9 | 100.1 | 100.3 | 7,100 | -0.1 | | 0.05 | |
| VUZI | Vuzix Corp | 2.015 | 1.890 | 2.000 | 130,700 | 0.040 | | 2.04 | |
| VVPR | Vivopower International Plc | 1.470 | 1.210 | 1.340 | 57,900 | 0.000 | | 0.00 | |
| VVUS | Vivus Inc | 4.159 | 3.770 | 3.980 | 149,800 | 0.030 | | 0.76 | |
| VWOB | EM Govt Bond Vanguard | 80.88 | 80.68 | 80.80 | 56,700 | 0.10 | | 0.12 | |
| VXRT | Vaxart Inc | 0.6850 | 0.6600 | 0.6798 | 105,200 | 0.0063 | | 0.94 | |
| VXUS | Total Intl Stock ETF Vanguard | 50.32 | 49.95 | 50.15 | 1,359,800 | -0.19 | | 0.38 | |
| VYGR | Voyager Therapeut | 21.18 | 20.37 | 20.48 | 313,200 | -0.70 | | 3.31 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 57.49 | 57.10 | 57.32 | 64,300 | -0.13 | | 0.23 | |