| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 24.30 | 23.20 | 23.65 | 5,000 | -0.60 |  | 2.47 |   |
| VALX | Validea Market Legends ETF | 25.41 | 25.41 | 25.41 | 100 | 0.23 |  | 0.90 | |
| VBFC | Village Bank & Trust | 34.50 | 34.50 | 34.50 | 400 | 0.24 | | 0.70 | |
| VBIV | Vbi Vaccines Inc CS | 0.5392 | 0.5100 | 0.5288 | 1,209,200 | -0.0106 | | 1.97 | |
| VBLT | Vascular Biogen. Ord | 1.320 | 1.280 | 1.310 | 2,700 | 0.010 | | 0.77 | |
| VBTX | Veritex Holdings | 24.70 | 24.14 | 24.56 | 473,700 | 0.25 | | 1.03 | |
| VC | Visteon Corp | 85.82 | 83.32 | 84.90 | 294,100 | 1.09 | | 1.30 | |
| VCEL | Vericel Corproation | 15.66 | 15.36 | 15.45 | 258,500 | -0.05 | | 0.32 | |
| VCIT | Interm Corp Bond Vanguard | 91.29 | 91.08 | 91.22 | 909,900 | 0.14 | | 0.15 | |
| VCLT | Long-Term Corp Bond Vanguard | 100.6 | 100.2 | 100.3 | 152,200 | 0.1 | | 0.07 | |
| VCNX | Vaccinex Inc | 5.992 | 5.510 | 5.992 | 400 | 0.432 | | 7.76 | |
| VCSH | Sht-Term Corp Bond Vanguard | 81.13 | 81.08 | 81.11 | 2,032,900 | 0.07 | | 0.09 | |
| VCTR | Victory Capital Holdings Inc Cl A | 16.14 | 15.61 | 15.62 | 54,600 | -0.35 | | 2.16 | |
| VCYT | Veracyte Inc | 25.30 | 24.06 | 24.67 | 450,600 | -0.65 | | 2.57 | |
| VECO | Veeco Instrument | 12.20 | 11.72 | 11.97 | 121,200 | -0.25 | | 2.05 | |
| VEON | Veon Ltd | 2.390 | 2.280 | 2.310 | 8,217,300 | -0.100 | | 4.15 | |
| VERB | Verb Technology Company Inc | 1.060 | 1.020 | 1.020 | 79,600 | -0.040 | | 3.77 | |
| VERBW | Verb Technology Company Inc WT | 0.3900 | 0.3900 | 0.3900 | 300 | 0.0400 | | 11.43 | |
| VERI | Veritone Inc | 3.170 | 2.950 | 3.020 | 560,400 | -0.080 | | 2.58 | |
| VERU | Veru Inc | 2.150 | 2.110 | 2.150 | 88,800 | 0.030 | | 1.42 | |
| VERY | Vericity Inc | 13.58 | 12.60 | 13.15 | 2,600 | -0.07 | | 0.50 | |
| VETS | Pacer Military Times Best Employers ETF | 29.00 | 28.73 | 28.73 | 300 | -1.05 | | 3.54 | |
| VFF | Village Farms Intl | 7.080 | 6.500 | 6.780 | 1,068,300 | -0.170 | | 2.45 | |
| VGIT | Interm Govt Bond Vanguard | 66.60 | 66.50 | 66.54 | 131,100 | 0.06 | | 0.09 | |
| VGLT | Long-Term Govt Bond Vanguard | 86.03 | 85.58 | 85.63 | 478,900 | -0.04 | | 0.05 | |
| VGSH | Sht-Term Govt Bond Vanguard | 60.98 | 60.94 | 60.97 | 726,200 | 0.05 | | 0.07 | |
| VIA | Viacom Inc Cl A | 25.55 | 24.80 | 24.88 | 62,100 | -0.47 | | 1.85 | |
| VIAB | Viacom Inc Cl B | 22.76 | 22.04 | 22.05 | 9,511,900 | -0.57 | | 2.52 | |
| VIAV | Viavi Solutions | 15.07 | 14.69 | 14.83 | 1,578,300 | -0.01 | | 0.07 | |
| VICR | Vicor Cp | 33.29 | 30.68 | 30.97 | 665,200 | -1.82 | | 5.55 | |
| VIE | Viela Bio Inc | 21.33 | 20.13 | 20.87 | 19,800 | 0.30 | | 1.46 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 67.68 | 67.38 | 67.60 | 118,200 | 0.01 | | 0.01 | |
| VIIX | VS VIX Short Term | 9.210 | 8.920 | 9.000 | 47,400 | -0.020 | | 0.22 | |
| VIOT | Viomi Technology Co. Ltd ADR | 8.480 | 8.020 | 8.380 | 28,700 | 0.070 | | 0.84 | |
| VIR | Vir Biotechnology Inc | 14.58 | 13.39 | 13.66 | 206,200 | -0.56 | | 3.94 | |
| VIRC | Virco MFG Cp | 4.080 | 3.750 | 3.962 | 15,900 | -0.038 | | 0.95 | |
| VIRT | Virtu Financial Cm A | 17.28 | 16.74 | 17.11 | 882,800 | 0.25 | | 1.48 | |
| VISL | Vislink Technologies Inc | 0.5574 | 0.5200 | 0.5365 | 304,600 | 0.0184 | | 3.55 | |
| VIVE | Viveve Medical | 6.240 | 4.380 | 5.090 | 1,704,900 | 0.290 | | 6.04 | |
| VIVO | Meridian Bioscience | 10.11 | 9.93 | 10.03 | 263,500 | 0.04 | | 0.40 | |
| VKTX | Viking Thera | 6.800 | 6.450 | 6.535 | 745,500 | -0.165 | | 2.46 | |
| VKTXW | Viking Theraptcs Wts | 5.190 | 5.150 | 5.190 | 5,200 | 0.120 | | 2.37 | |
| VLGEA | Village Super Mkt | 26.10 | 25.56 | 25.62 | 32,600 | 0.02 | | 0.08 | |
| VLRX | Valeritas Holdings Inc | 1.350 | 1.260 | 1.350 | 84,400 | 0.000 |  | 0.00 | |
| VLY | Valley National Bancorp | 11.50 | 11.19 | 11.47 | 2,141,800 | 0.18 | | 1.55 | |
| VLYPO | Valley National Bancorp Pfd Series B | 25.59 | 25.47 | 25.55 | 5,400 | 0.05 | | 0.20 | |
| VLYPP | Valley National Bancorp Pfd Series A | 28.80 | 28.56 | 28.59 | 2,700 | 0.20 | | 0.70 | |
| VMBS | Mortgage-Backed Securities Vanguard | 53.16 | 53.11 | 53.16 | 751,500 | 0.00 | | 0.00 | |
| VMD | Viemed Healthcare Inc | 7.971 | 7.850 | 7.870 | 57,500 | -0.080 | | 1.01 | |
| VNDA | Vanda Pharmaceuticals | 13.76 | 13.42 | 13.59 | 721,900 | -0.09 | | 0.66 | |
| VNET | 21Vianet Group Inc | 8.439 | 8.080 | 8.180 | 184,000 | -0.220 | | 2.62 | |
| VNOM | Viper Energy LP | 25.99 | 25.41 | 25.51 | 590,100 | -0.41 | | 1.58 | |
| VNQI | Global Ex-US Real Estate Vanguard | 60.75 | 60.51 | 60.58 | 241,700 | -0.19 | | 0.31 | |
| VOD | Vodafone Grp Plc Ads | 20.74 | 20.60 | 20.61 | 2,577,600 | -0.05 | | 0.24 | |
| VONE | Russell 1000 Vanguard | 137.1 | 136.0 | 136.6 | 27,200 | -0.4 | | 0.31 | |
| VONG | Russell 1000 Growth Vanguard | 166.7 | 164.9 | 165.6 | 36,500 | -1.2 | | 0.70 | |
| VONV | Russell 1000 Value Vanguard | 112.3 | 111.9 | 112.2 | 24,800 | 0.0 | | 0.01 | |
| VOXX | Voxx Intl Corp | 5.040 | 4.600 | 4.920 | 56,100 | 0.070 | | 1.44 | |
| VRA | Vera Bradley | 11.13 | 10.60 | 10.85 | 305,700 | 0.08 | | 0.70 | |
| VRAY | Viewray Inc | 2.660 | 2.430 | 2.520 | 1,619,000 | -0.120 | | 4.55 | |
| VRCA | Verrica Pharmaceuticals Inc | 15.50 | 14.20 | 14.65 | 74,100 | -0.27 | | 1.81 | |
| VREX | Varex Imaging Corp | 29.10 | 28.35 | 28.72 | 113,000 | -0.55 | | 1.88 | |
| VRIG | Variable Rate Investment Grade Invesco | 24.93 | 24.91 | 24.93 | 42,900 | 0.01 | | 0.02 | |
| VRML | Vermillion Inc | 0.5399 | 0.4480 | 0.5187 | 560,100 | 0.0587 | | 12.76 | |
| VRNA | Verona Pharma Plc ADR | 4.250 | 4.240 | 4.250 | 1,600 | 0.000 | | 0.00 | |
| VRNS | Varonis Systems Inc | 63.77 | 61.59 | 62.34 | 199,200 | -1.63 | | 2.55 | |
| VRNT | Verint Systems Inc | 43.34 | 42.24 | 42.79 | 274,300 | -0.64 | | 1.47 | |
| VRRM | Verra Mobility Corp | 14.55 | 14.13 | 14.30 | 1,265,200 | -0.29 | | 1.99 | |
| VRSK | Verisk Analytics Inc | 155.5 | 153.6 | 154.4 | 954,400 | -0.8 | | 0.52 | |
| VRSN | Verisign Inc | 186.8 | 184.7 | 185.5 | 940,700 | -1.0 | | 0.56 | |
| VRTS | Virtus Inv Partners | 98.83 | 96.41 | 98.64 | 66,000 | 0.87 | | 0.89 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 89.10 | 87.69 | 87.79 | 1,000 | -1.36 | | 1.53 | |
| VRTU | Virtusa Corp | 35.89 | 34.88 | 34.91 | 183,600 | -1.02 | | 2.84 | |
| VRTX | Vertex Pharmaceutic | 180.3 | 175.4 | 176.2 | 1,122,500 | -1.5 | | 0.84 | |
| VSAT | Viasat Inc | 72.43 | 71.31 | 71.51 | 141,100 | -0.87 | | 1.20 | |
| VSDA | Victory Dividend Accelerator ETF | 34.35 | 34.23 | 34.33 | 2,700 | 0.02 | | 0.06 | |
| VSEC | V S E Cp | 33.62 | 33.14 | 33.33 | 10,900 | -0.27 | | 0.80 | |
| VSMV | Victory Portfolios II Victoryshares US | 31.92 | 31.81 | 31.91 | 23,600 | -0.15 | | 0.47 | |
| VSTM | Verastem Inc | 1.160 | 1.100 | 1.130 | 362,600 | 0.000 | | 0.00 | |
| VTC | Total Corporate Bond Vanguard ETF | 88.37 | 88.13 | 88.23 | 12,900 | 0.07 | | 0.08 | |
| VTGN | Vistagen Therap. Com | 1.390 | 1.200 | 1.390 | 809,700 | 0.210 | | 17.80 | |
| VTHR | Russell 3000 Vanguard | 135.9 | 135.0 | 135.6 | 8,500 | -0.5 | | 0.36 | |
| VTIP | Sht-Term Infl Protected Vanguard | 49.19 | 49.15 | 49.15 | 381,500 | 0.00 | | 0.00 | |
| VTIQ | Vectoiq Acquisition Corp | 10.26 | 10.25 | 10.26 | 32,400 | 0.01 | | 0.10 | |
| VTIQU | Vectoiq Acquisition Corp Unit | 10.84 | 10.77 | 10.77 | 600 | -0.07 | | 0.65 | |
| VTIQW | Vectoiq Acquisition Corp WT | 0.5968 | 0.5500 | 0.5900 | 11,000 | -0.1000 | | 14.49 | |
| VTNR | Vertex Energy | 1.200 | 1.110 | 1.160 | 17,900 | 0.010 | | 0.87 | |
| VTSI | Virtra Systems Inc | 2.720 | 2.550 | 2.550 | 5,600 | 0.030 | | 1.19 | |
| VTVT | Vtv Theraptcs Cl A | 1.440 | 1.400 | 1.410 | 74,400 | -0.020 | | 1.40 | |
| VTWG | Russell 2000 Growth Vanguard | 142.4 | 140.6 | 141.6 | 6,600 | -0.9 | | 0.65 | |
| VTWO | Russell 2000 Vanguard | 123.4 | 121.8 | 122.7 | 120,100 | -0.5 | | 0.41 | |
| VTWV | Russell 2000 Value Vanguard | 105.1 | 104.2 | 104.9 | 4,800 | -0.1 | | 0.05 | |
| VUZI | Vuzix Corp | 2.360 | 2.290 | 2.360 | 72,500 | 0.030 | | 1.29 | |
| VVPR | Vivopower International Plc | 1.430 | 1.370 | 1.414 | 6,200 | 0.016 | | 1.17 | |
| VVUS | Vivus Inc | 4.311 | 4.140 | 4.285 | 40,600 | 0.115 | | 2.76 | |
| VWOB | EM Govt Bond Vanguard | 80.67 | 80.49 | 80.59 | 60,100 | 0.15 | | 0.19 | |
| VXRT | Vaxart Inc | 0.3800 | 0.3700 | 0.3745 | 190,800 | -0.0020 | | 0.53 | |
| VXUS | Total Intl Stock ETF Vanguard | 52.70 | 52.43 | 52.60 | 892,100 | -0.10 | | 0.19 | |
| VYGR | Voyager Therapeut | 15.32 | 14.33 | 14.73 | 363,700 | -0.68 | | 4.41 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 60.86 | 60.57 | 60.80 | 83,800 | 0.09 | | 0.15 | |