| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 17.60 | 17.60 | 17.60 | 300 | -0.18 |  | 1.01 |   |
| VALX | Validea Market Legends ETF | 28.90 | 28.90 | 28.90 | 1,700 | 0.30 |  | 1.05 | |
| VBFC | Village Bank & Trust | 32.97 | 32.97 | 32.97 | 200 | 2.97 | | 9.90 | |
| VBIV | Vbi Vaccines Inc CS | 3.650 | 3.480 | 3.530 | 35,000 | -0.030 | | 0.84 | |
| VBLT | Vascular Biogen. Ord | 6.500 | 5.900 | 6.000 | 275,500 | 0.000 |  | 0.00 | |
| VBND | Vident Core U.S. Bond Strategy Fund | 49.88 | 49.78 | 49.81 | 31,700 | -0.21 | | 0.42 | |
| VBTX | Veritex Holdings | 27.42 | 27.01 | 27.11 | 66,000 | 0.07 | | 0.26 | |
| VCEL | Vericel Corproation | 4.550 | 4.200 | 4.200 | 720,900 | -0.300 | | 6.67 | |
| VCIT | Interm Corp Bond Vanguard | 88.01 | 87.85 | 87.87 | 873,900 | -0.24 | | 0.27 | |
| VCLT | Long-Term Corp Bond Vanguard | 94.15 | 93.65 | 94.00 | 124,800 | -0.42 | | 0.44 | |
| VCSH | Sht-Term Corp Bond Vanguard | 80.00 | 79.96 | 80.00 | 958,400 | -0.06 | | 0.07 | |
| VCYT | Veracyte Inc | 9.800 | 9.160 | 9.300 | 269,400 | 0.110 | | 1.20 | |
| VDSI | Vasco Data Security | 12.60 | 11.95 | 12.60 | 311,800 | 0.65 | | 5.44 | |
| VDTH | Videocon D2H Ltd Ads | 8.360 | 8.150 | 8.220 | 14,000 | -0.010 | | 0.12 | |
| VEAC | Vantage Energy Acquisition Corp. Class A | 9.800 | 9.770 | 9.790 | 557,400 | 0.000 | | 0.00 | |
| VEACU | Vantage Energy Acquisition Corp. Unit | 10.22 | 10.22 | 10.22 | 1,100 | -0.02 | | 0.20 | |
| VEACW | Vantage Energy Acquisition Corp. Wt. | 1.290 | 1.290 | 1.290 | 22,500 | 0.000 | | 0.00 | |
| VECO | Veeco Instrument | 22.35 | 21.25 | 21.25 | 318,900 | -0.75 | | 3.41 | |
| VEON | Veon Ltd | 4.050 | 3.970 | 4.000 | 2,953,000 | -0.020 | | 0.50 | |
| VERI | Veritone Inc | 37.50 | 34.38 | 35.67 | 410,400 | 1.29 | | 3.75 | |
| VERU | Veru Inc. | 1.880 | 1.850 | 1.880 | 30,300 | 0.020 | | 1.08 | |
| VGIT | Interm Govt Bond Vanguard | 64.44 | 64.35 | 64.40 | 90,500 | -0.15 | | 0.22 | |
| VGLT | Long-Term Govt Bond Vanguard | 76.55 | 76.22 | 76.44 | 43,200 | -0.75 | | 0.97 | |
| VGSH | Sht-Term Govt Bond Vanguard | 60.65 | 60.58 | 60.58 | 92,900 | -0.05 | | 0.08 | |
| VIA | Viacom Inc Cl A | 34.25 | 33.76 | 34.00 | 177,600 | -0.05 | | 0.15 | |
| VIAB | Viacom Inc Cl B | 26.88 | 26.36 | 26.70 | 3,700,300 | 0.17 | | 0.64 | |
| VIAV | Viavi Solutions | 9.520 | 9.390 | 9.430 | 1,068,500 | 0.100 | | 1.07 | |
| VICL | Vical Incorporated | 2.420 | 2.320 | 2.380 | 104,800 | 0.000 | | 0.00 | |
| VICR | Vicor Cp | 23.93 | 23.25 | 23.40 | 36,200 | 0.10 | | 0.43 | |
| VIDI | Vident Intl Equity Fund | 27.68 | 27.58 | 27.61 | 103,600 | 0.03 | | 0.11 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 64.85 | 64.49 | 64.57 | 65,800 | -0.31 | | 0.48 | |
| VIIX | VS VIX Short Term | 14.39 | 14.25 | 14.28 | 95,400 | -0.27 | | 1.86 | |
| VIIZ | VS VIX Mid Term | 6.700 | 6.670 | 6.680 | 13,600 | -0.080 | | 1.18 | |
| VIRC | Virco MFG Cp | 5.850 | 5.650 | 5.700 | 15,300 | -0.050 | | 0.87 | |
| VIRT | Virtu Financial Cm A | 14.50 | 14.10 | 14.40 | 1,107,600 | 0.05 | | 0.35 | |
| VIVE | Viveve Medical | 5.350 | 5.180 | 5.280 | 131,500 | 0.100 | | 1.93 | |
| VIVO | Meridian Bioscience | 16.00 | 15.20 | 15.80 | 560,100 | 0.50 | | 3.27 | |
| VKTX | Viking Thera | 3.240 | 2.800 | 3.000 | 3,222,500 | 0.020 | | 0.67 | |
| VKTXW | Viking Theraptcs Wts | 2.080 | 1.520 | 1.680 | 198,600 | -0.270 | | 13.85 | |
| VLGEA | Village Super Mkt | 24.30 | 23.82 | 23.87 | 27,100 | -0.26 | | 1.08 | |
| VLRX | Valeritas Holdings Inc | 2.150 | 2.000 | 2.120 | 15,000 | 0.060 | | 2.91 | |
| VMBS | Mortgage-Backed Securities Vanguard | 52.69 | 52.63 | 52.68 | 309,400 | -0.08 | | 0.15 | |
| VNDA | Vanda Pharmaceutical | 16.05 | 15.85 | 16.00 | 304,100 | 0.00 | | 0.00 | |
| VNET | 21Vianet Group Inc | 7.900 | 7.690 | 7.690 | 273,100 | -0.120 | | 1.54 | |
| VNOM | Viper Energy LP | 19.22 | 18.50 | 18.63 | 131,400 | -0.21 | | 1.11 | |
| VNQI | Global Ex-US Real Estate Vanguard | 60.27 | 60.10 | 60.16 | 227,200 | -0.14 | | 0.23 | |
| VOD | Vodafone Grp Plc Ads | 29.11 | 28.84 | 28.98 | 1,892,900 | 0.05 | | 0.17 | |
| VONE | Russell 1000 Vanguard | 118.0 | 117.8 | 118.0 | 18,700 | 0.5 | | 0.46 | |
| VONG | Russell 1000 Growth Vanguard | 132.2 | 131.7 | 131.9 | 27,200 | 0.6 | | 0.47 | |
| VONV | Russell 1000 Value Vanguard | 105.4 | 105.1 | 105.4 | 10,600 | 0.6 | | 0.58 | |
| VOXX | Voxx Intl Corp | 6.700 | 6.450 | 6.550 | 165,600 | 0.050 | | 0.77 | |
| VRA | Vera Bradley | 7.825 | 7.630 | 7.670 | 295,300 | -0.010 | | 0.13 | |
| VRAY | Viewray Inc Cm ST | 6.810 | 6.290 | 6.700 | 1,546,500 | 0.360 | | 5.68 | |
| VREX | Varex Imaging Corp | 34.32 | 33.21 | 33.79 | 217,100 | 0.16 | | 0.48 | |
| VRIG | Variable Rate Investment Grade Portolio | 25.29 | 25.26 | 25.26 | 24,200 | 0.00 | | 0.00 | |
| VRML | Vermillion Inc | 1.530 | 1.460 | 1.490 | 8,700 | -0.020 | | 1.32 | |
| VRNA | Verona Pharma Plc ADR | 14.50 | 14.50 | 14.50 | 100 | -0.41 | | 2.75 | |
| VRNS | Varonis Systems Inc | 44.70 | 43.70 | 44.40 | 354,300 | 0.65 | | 1.49 | |
| VRNT | Verint Systems Inc | 43.40 | 42.55 | 43.20 | 256,400 | 0.80 | | 1.89 | |
| VRSK | Verisk Analytics Inc | 85.37 | 84.76 | 84.85 | 748,700 | -0.06 | | 0.07 | |
| VRSN | Verisign Inc | 109.7 | 108.6 | 108.9 | 702,300 | 0.8 | | 0.69 | |
| VRTS | Virtus Inv Prts | 124.4 | 121.5 | 124.3 | 41,900 | 1.7 | | 1.35 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 107.7 | 106.3 | 107.7 | 3,600 | 1.6 | | 1.51 | |
| VRTU | Virtusa Corp | 38.85 | 38.01 | 38.15 | 136,700 | 0.32 | | 0.85 | |
| VRTX | Vertex Pharmaceutic | 155.9 | 152.6 | 154.6 | 1,320,800 | 0.0 | | 0.02 | |
| VSAR | Versartis Inc | 2.750 | 2.650 | 2.650 | 931,600 | -0.100 | | 3.64 | |
| VSAT | Viasat Inc | 65.00 | 64.55 | 64.76 | 245,400 | 0.32 | | 0.50 | |
| VSDA | Victory Dividend Accelerator ETF | 26.57 | 26.55 | 26.55 | 700 | -0.04 | | 0.15 | |
| VSEC | V S E Cp | 59.80 | 58.51 | 59.13 | 35,400 | 0.48 | | 0.82 | |
| VSMV | Victory Portfolios II Victoryshares US | 25.97 | 25.97 | 25.97 | 100 | 0.27 | | 1.05 | |
| VSTM | Verastem Inc | 4.050 | 3.860 | 3.950 | 335,100 | 0.000 | | 0.00 | |
| VTGN | Vistagen Therap. Com | 1.120 | 0.990 | 1.060 | 112,900 | -0.070 | | 6.19 | |
| VTHR | Russell 3000 Vanguard | 118.3 | 117.8 | 118.3 | 3,300 | 0.6 | | 0.53 | |
| VTIP | Sht-Term Infl Protected Vanguard | 49.46 | 49.42 | 49.44 | 311,900 | 0.00 | | 0.00 | |
| VTL | Vital Therapies Inc | 5.850 | 5.550 | 5.750 | 107,300 | 0.150 | | 2.68 | |
| VTNR | Vertex Energy | 0.8500 | 0.7800 | 0.8300 | 16,500 | -0.0100 | | 1.19 | |
| VTVT | Vtv Theraptcs Cl A | 7.820 | 7.250 | 7.410 | 96,600 | -0.120 | | 1.59 | |
| VTWG | Russell 2000 Growth Vanguard | 131.8 | 131.4 | 131.8 | 3,800 | 0.9 | | 0.68 | |
| VTWO | Russell 2000 Vanguard | 120.7 | 120.3 | 120.4 | 28,500 | 0.6 | | 0.50 | |
| VTWV | Russell 2000 Value Vanguard | 109.2 | 108.8 | 108.8 | 4,900 | 0.3 | | 0.27 | |
| VUSE | Vident Core US Equity | 31.71 | 31.62 | 31.67 | 44,000 | 0.20 | | 0.64 | |
| VUZI | Vuzix Corp | 5.250 | 5.100 | 5.150 | 92,000 | -0.050 | | 0.96 | |
| VVPR | Vivopower International | 3.070 | 3.070 | 3.070 | 800 | 0.030 | | 0.99 | |
| VVUS | Vivus Inc | 0.8300 | 0.7800 | 0.7950 | 523,400 | -0.0050 | | 0.63 | |
| VWOB | EM Govt Bond Vanguard | 81.09 | 80.82 | 80.95 | 105,800 | -0.16 | | 0.20 | |
| VWR | Vwr Corp | 33.15 | 33.12 | 33.13 | 545,400 | -0.02 | | 0.06 | |
| VXUS | Total Intl Stock ETF Vanguard | 55.75 | 55.62 | 55.66 | 487,100 | -0.03 | | 0.05 | |
| VYGR | Voyager Therapeut | 23.30 | 22.09 | 23.10 | 248,000 | 0.32 | | 1.40 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 66.64 | 66.22 | 66.23 | 54,400 | -0.13 | | 0.20 | |