| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 25.14 | 19.40 | 23.02 | 56,300 | 3.66 |  | 18.90 |   |
| VALX | Validea Market Legends ETF | 30.36 | 30.06 | 30.06 | 200 | -0.12 |  | 0.40 | |
| VBFC | Village Bank & Trust | 33.75 | 33.75 | 33.75 | 200 | -0.05 | | 0.15 | |
| VBIV | Vbi Vaccines Inc CS | 3.190 | 2.900 | 3.030 | 3,931,000 | 0.000 |  | 0.00 | |
| VBLT | Vascular Biogen. Ord | 2.650 | 2.500 | 2.500 | 65,500 | -0.150 | | 5.66 | |
| VBTX | Veritex Holdings | 32.40 | 31.65 | 31.99 | 1,215,100 | 0.08 | | 0.25 | |
| VC | Visteon Corp | 135.0 | 130.5 | 131.9 | 796,300 | -2.5 | | 1.82 | |
| VCEL | Vericel Corproation | 11.00 | 10.15 | 11.00 | 6,402,200 | 0.05 | | 0.46 | |
| VCIT | Interm Corp Bond Vanguard | 83.27 | 83.16 | 83.23 | 2,362,600 | 0.04 | | 0.05 | |
| VCLT | Long-Term Corp Bond Vanguard | 87.14 | 86.83 | 86.98 | 119,500 | -0.08 | | 0.09 | |
| VCSH | Sht-Term Corp Bond Vanguard | 78.06 | 77.99 | 78.01 | 1,025,500 | 0.00 | | 0.00 | |
| VCTR | Victory Capital Holdings Inc. Class A | 10.87 | 10.62 | 10.72 | 105,400 | -0.15 | | 1.38 | |
| VCYT | Veracyte Inc | 9.840 | 9.350 | 9.500 | 585,800 | -0.110 | | 1.14 | |
| VDSI | Vasco Data Security | 22.10 | 21.10 | 21.80 | 282,300 | 0.15 | | 0.69 | |
| VEAC | Vantage Energy Acquisition Corp Class A | 9.890 | 9.850 | 9.865 | 1,200 | -0.005 | | 0.05 | |
| VEACU | Vantage Energy Acquisition Corp Unit | 10.36 | 10.26 | 10.36 | 600 | 0.00 | | 0.00 | |
| VECO | Veeco Instrument | 15.65 | 15.10 | 15.20 | 802,700 | -0.25 | | 1.62 | |
| VEON | Veon Ltd | 2.320 | 2.260 | 2.300 | 2,855,900 | 0.020 | | 0.88 | |
| VERI | Veritone Inc | 18.60 | 17.63 | 18.04 | 895,500 | 0.05 | | 0.28 | |
| VERU | Veru Inc | 2.250 | 2.170 | 2.250 | 132,900 | 0.060 | | 2.74 | |
| VETS | Pacer Military Times Best Employers ETF | 26.06 | 26.06 | 26.06 | 1,700 | -0.14 | | 0.52 | |
| VGIT | Interm Govt Bond Vanguard | 62.51 | 62.42 | 62.49 | 72,900 | 0.02 | | 0.03 | |
| VGLT | Long-Term Govt Bond Vanguard | 74.12 | 73.84 | 74.10 | 15,700 | 0.05 | | 0.07 | |
| VGSH | Sht-Term Govt Bond Vanguard | 59.87 | 59.84 | 59.87 | 226,900 | 0.03 | | 0.05 | |
| VIA | Viacom Inc Cl A | 35.88 | 35.45 | 35.65 | 59,700 | 0.10 | | 0.28 | |
| VIAB | Viacom Inc Cl B | 30.81 | 30.23 | 30.28 | 3,507,600 | -0.12 | | 0.39 | |
| VIAV | Viavi Solutions | 10.050 | 9.880 | 9.980 | 2,397,800 | -0.020 | | 0.20 | |
| VICL | Vical Incorporated | 1.310 | 1.220 | 1.290 | 154,900 | 0.040 | | 3.20 | |
| VICR | Vicor Cp | 47.00 | 45.35 | 46.20 | 302,500 | -0.45 | | 0.96 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 66.07 | 65.73 | 65.87 | 31,500 | 0.71 | | 1.09 | |
| VIIX | VS VIX Short Term | 14.16 | 13.83 | 14.07 | 116,100 | -0.36 | | 2.49 | |
| VIIZ | VS VIX Mid Term | 63.01 | 62.19 | 62.97 | 13,600 | -0.30 | | 0.47 | |
| VIRC | Virco MFG Cp | 4.950 | 4.800 | 4.800 | 12,200 | 0.000 | | 0.00 | |
| VIRT | Virtu Financial Cm A | 30.05 | 29.53 | 29.80 | 4,866,900 | 0.05 | | 0.17 | |
| VIVE | Viveve Medical | 3.030 | 2.550 | 2.760 | 2,342,400 | -0.150 | | 5.15 | |
| VIVO | Meridian Bioscience | 17.10 | 16.65 | 16.75 | 578,000 | 0.00 | | 0.00 | |
| VKTX | Viking Thera | 11.22 | 10.25 | 11.08 | 7,694,100 | 0.44 | | 4.14 | |
| VKTXW | Viking Theraptcs Wts | 9.590 | 8.830 | 9.580 | 27,700 | 0.360 | | 3.90 | |
| VLGEA | Village Super Mkt | 31.29 | 29.96 | 31.28 | 140,500 | 1.21 | | 4.02 | |
| VLRX | Valeritas Holdings Inc | 1.420 | 1.310 | 1.420 | 326,600 | 0.060 | | 4.41 | |
| VMBS | Mortgage-Backed Securities Vanguard | 51.29 | 51.22 | 51.28 | 294,200 | 0.02 | | 0.04 | |
| VNDA | Vanda Pharmaceutical | 19.18 | 18.75 | 19.10 | 1,517,500 | 0.15 | | 0.79 | |
| VNET | 21Vianet Group Inc | 8.910 | 8.560 | 8.800 | 488,100 | 0.280 | | 3.29 | |
| VNOM | Viper Energy LP | 30.02 | 29.14 | 29.96 | 523,300 | 1.62 | | 5.72 | |
| VNQI | Global Ex-US Real Estate Vanguard | 59.99 | 59.72 | 59.81 | 260,000 | 0.45 | | 0.76 | |
| VOD | Vodafone Grp Plc Ads | 24.95 | 24.78 | 24.87 | 3,069,700 | 0.40 | | 1.63 | |
| VONE | Russell 1000 Vanguard | 127.6 | 127.1 | 127.1 | 46,000 | 0.1 | | 0.09 | |
| VONG | Russell 1000 Growth Vanguard | 150.8 | 149.9 | 150.0 | 35,600 | -0.3 | | 0.19 | |
| VONV | Russell 1000 Value Vanguard | 107.6 | 107.1 | 107.1 | 415,400 | 0.5 | | 0.46 | |
| VOXX | Voxx Intl Corp | 5.500 | 5.250 | 5.300 | 2,132,000 | -0.050 | | 0.93 | |
| VRA | Vera Bradley | 14.93 | 14.51 | 14.74 | 807,800 | -0.14 | | 0.94 | |
| VRAY | Viewray Inc Cm ST | 7.140 | 6.920 | 7.070 | 3,284,900 | -0.030 | | 0.42 | |
| VRCA | Verrica Pharmaceuticals Inc. | 21.44 | 20.00 | 20.03 | 18,000 | -0.03 | | 0.15 | |
| VREX | Varex Imaging Corp | 37.04 | 35.74 | 36.81 | 500,000 | 0.27 | | 0.74 | |
| VRIG | Variable Rate Investment Grade Portolio | 25.08 | 25.06 | 25.08 | 137,200 | 0.01 | | 0.04 | |
| VRML | Vermillion Inc | 0.8900 | 0.8000 | 0.8000 | 337,800 | -0.0950 | | 10.61 | |
| VRNA | Verona Pharma Plc ADR | 15.85 | 15.37 | 15.45 | 5,800 | 0.08 | | 0.52 | |
| VRNS | Varonis Systems Inc | 80.10 | 76.60 | 78.45 | 1,404,900 | -1.15 | | 1.44 | |
| VRNT | Verint Systems Inc | 45.60 | 44.76 | 45.45 | 959,600 | 0.35 | | 0.78 | |
| VRSK | Verisk Analytics Inc | 108.5 | 107.5 | 107.9 | 1,436,300 | 0.3 | | 0.30 | |
| VRSN | Verisign Inc | 140.9 | 138.4 | 138.7 | 1,974,200 | -1.6 | | 1.17 | |
| VRTS | Virtus Inv Prts | 138.0 | 130.6 | 137.5 | 95,200 | 3.8 | | 2.84 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 114.1 | 111.5 | 113.3 | 3,700 | 1.7 | | 1.50 | |
| VRTU | Virtusa Corp | 49.44 | 47.61 | 48.43 | 573,200 | -0.51 | | 1.04 | |
| VRTX | Vertex Pharmaceutic | 160.3 | 155.8 | 159.2 | 2,203,400 | 2.6 | | 1.67 | |
| VSAR | Versartis Inc | 2.300 | 2.150 | 2.150 | 3,779,200 | -0.100 | | 4.44 | |
| VSAT | Viasat Inc | 64.83 | 64.00 | 64.30 | 623,100 | 0.22 | | 0.34 | |
| VSDA | Victory Dividend Accelerator ETF | 28.78 | 28.78 | 28.78 | 700 | 0.05 | | 0.17 | |
| VSEC | V S E Cp | 50.17 | 48.42 | 49.93 | 108,300 | 0.76 | | 1.55 | |
| VSMV | Victory Portfolios II Victoryshares US | 27.95 | 27.95 | 27.95 | 800 | 0.02 | | 0.07 | |
| VSTM | Verastem Inc | 7.770 | 7.270 | 7.660 | 8,618,200 | 0.000 | | 0.00 | |
| VTC | Vanguard Total Corporate Bond ETF | 80.78 | 80.65 | 80.65 | 3,200 | -0.05 | | 0.06 | |
| VTGN | Vistagen Therap. Com | 1.380 | 1.270 | 1.310 | 513,000 | -0.060 | | 4.38 | |
| VTHR | Russell 3000 Vanguard | 128.2 | 127.7 | 127.8 | 7,500 | 0.3 | | 0.22 | |
| VTIP | Sht-Term Infl Protected Vanguard | 48.76 | 48.72 | 48.76 | 380,700 | 0.05 | | 0.10 | |
| VTIQ | Vectoiq Acquisition Corp. | 9.580 | 9.580 | 9.580 | 100 | -0.010 | | 0.10 | |
| VTIQU | Vectoiq Acquisition Corp. Unit | 10.08 | 10.05 | 10.07 | 91,300 | -0.02 | | 0.15 | |
| VTIQW | Vectoiq Acquisition Corp. Warrant | 0.5100 | 0.5100 | 0.5100 | 2,800 | 0.0100 | | 2.00 | |
| VTL | Vital Therapies Inc | 6.500 | 5.750 | 6.500 | 3,237,900 | 0.700 | | 12.07 | |
| VTNR | Vertex Energy | 1.080 | 1.020 | 1.030 | 35,100 | 0.000 | | 0.00 | |
| VTSI | Virtra Systems Inc | 5.230 | 4.780 | 5.230 | 34,000 | 0.250 | | 5.02 | |
| VTVT | Vtv Theraptcs Cl A | 1.800 | 1.560 | 1.570 | 1,005,500 | -0.100 | | 5.99 | |
| VTWG | Russell 2000 Growth Vanguard | 154.5 | 152.5 | 152.6 | 12,600 | -1.2 | | 0.75 | |
| VTWO | Russell 2000 Vanguard | 135.9 | 134.4 | 134.7 | 68,500 | -0.5 | | 0.34 | |
| VTWV | Russell 2000 Value Vanguard | 118.0 | 116.9 | 117.3 | 15,200 | 0.2 | | 0.20 | |
| VUZI | Vuzix Corp | 7.700 | 6.800 | 7.600 | 3,012,200 | 0.650 | | 9.35 | |
| VVPR | Vivopower International | 1.840 | 1.640 | 1.810 | 27,900 | 0.050 | | 2.84 | |
| VVUS | Vivus Inc | 0.7900 | 0.7300 | 0.7300 | 799,200 | -0.0600 | | 7.59 | |
| VWOB | EM Govt Bond Vanguard | 75.65 | 75.41 | 75.51 | 60,400 | 0.25 | | 0.33 | |
| VXRT | Vaxart Inc. | 3.200 | 3.080 | 3.100 | 50,900 | 0.030 | | 0.98 | |
| VXUS | Total Intl Stock ETF Vanguard | 54.88 | 54.55 | 54.68 | 560,000 | -0.02 | | 0.04 | |
| VYGR | Voyager Therapeut | 22.98 | 22.05 | 22.90 | 1,866,900 | 0.40 | | 1.78 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 62.94 | 62.55 | 62.75 | 129,100 | -0.12 | | 0.19 | |