| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 21.44 | 21.44 | 21.44 | 300 | 0.00 |  | 0.00 |   |
| VALX | Validea Market Legends ETF | 29.33 | 29.33 | 29.33 | 100 | -0.02 |  | 0.07 | |
| VBFC | Village Bank & Trust | 31.75 | 31.75 | 31.75 | 100 | -1.75 | | 5.22 | |
| VBIV | Vbi Vaccines Inc CS | 3.330 | 3.110 | 3.160 | 102,200 | -0.080 | | 2.47 | |
| VBLT | Vascular Biogen. Ord | 2.250 | 2.200 | 2.200 | 45,200 | 0.000 | | 0.00 | |
| VBTX | Veritex Holdings | 29.69 | 27.71 | 29.42 | 296,100 | 1.46 |  | 5.22 | |
| VC | Visteon Corp | 118.5 | 115.3 | 116.1 | 346,000 | -0.5 | | 0.46 | |
| VCEL | Vericel Corproation | 12.18 | 11.30 | 12.05 | 687,900 | 0.00 | | 0.00 | |
| VCIT | Interm Corp Bond Vanguard | 83.72 | 83.57 | 83.59 | 1,476,300 | -0.09 | | 0.11 | |
| VCLT | Long-Term Corp Bond Vanguard | 88.41 | 88.25 | 88.25 | 4,510 | -0.40 | | 0.45 | |
| VCSH | Sht-Term Corp Bond Vanguard | 78.11 | 78.06 | 78.09 | 1,131,500 | 0.01 | | 0.01 | |
| VCTR | Victory Capital Holdings Inc. Class A | 10.64 | 10.36 | 10.60 | 356,700 | 0.01 | | 0.09 | |
| VCYT | Veracyte Inc | 6.400 | 6.170 | 6.290 | 81,200 | 0.020 | | 0.32 | |
| VDSI | Vasco Data Security | 15.40 | 15.10 | 15.20 | 278,400 | 0.05 | | 0.33 | |
| VDTH | Videocon D2H Ltd Ads | 8.490 | 8.350 | 8.490 | 7,300 | 0.230 | | 2.78 | |
| VEAC | Vantage Energy Acquisition Corp Class A | 9.840 | 9.790 | 9.810 | 49,600 | 0.020 | | 0.20 | |
| VEACU | Vantage Energy Acquisition Corp Unit | 10.27 | 10.25 | 10.25 | 54,200 | -0.02 | | 0.19 | |
| VEACW | Vantage Energy Acquisition Corp Wt. | 1.400 | 1.400 | 1.400 | 1,000 | -0.100 | | 6.67 | |
| VECO | Veeco Instrument | 17.20 | 16.50 | 16.70 | 442,300 | 0.00 | | 0.00 | |
| VEON | Veon Ltd | 2.660 | 2.585 | 2.600 | 2,045,400 | -0.010 | | 0.38 | |
| VERI | Veritone Inc | 17.49 | 17.17 | 17.49 | 850 | 0.32 | | 1.86 | |
| VERU | Veru Inc | 1.750 | 1.750 | 1.750 | 405 | 0.000 | | 0.00 | |
| VETS | Pacer Military Times Best Employers ETF | 25.21 | 25.20 | 25.20 | 1,700 | -0.39 | | 1.52 | |
| VGIT | Interm Govt Bond Vanguard | 62.24 | 62.13 | 62.20 | 79,000 | 0.00 | | 0.00 | |
| VGLT | Long-Term Govt Bond Vanguard | 72.89 | 72.48 | 72.58 | 56,500 | -0.35 | | 0.48 | |
| VGSH | Sht-Term Govt Bond Vanguard | 59.84 | 59.82 | 59.82 | 7,641 | -0.02 | | 0.03 | |
| VIA | Viacom Inc Cl A | 36.25 | 35.15 | 35.65 | 22,800 | -0.35 | | 0.97 | |
| VIAB | Viacom Inc Cl B | 31.55 | 30.51 | 30.92 | 4,467,000 | -0.14 | | 0.45 | |
| VIAV | Viavi Solutions | 10.105 | 9.780 | 9.910 | 1,560,100 | -0.070 | | 0.70 | |
| VICL | Vical Incorporated | 1.550 | 1.440 | 1.500 | 91,500 | -0.010 | | 0.66 | |
| VICR | Vicor Cp | 30.45 | 28.85 | 29.25 | 189,300 | -0.50 | | 1.68 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 64.69 | 64.69 | 64.69 | 2,245 | -0.13 | | 0.20 | |
| VIIX | VS VIX Short Term | 19.33 | 17.18 | 18.65 | 125,300 | 0.95 | | 5.37 | |
| VIIZ | VS VIX Mid Term | 7.420 | 7.090 | 7.270 | 1,900 | 0.110 | | 1.54 | |
| VIRC | Virco MFG Cp | 4.300 | 4.079 | 4.079 | 1,881 | -0.171 | | 4.01 | |
| VIRT | Virtu Financial Cm A | 36.10 | 34.15 | 35.15 | 1,197,400 | -1.55 | | 4.22 | |
| VIVE | Viveve Medical | 3.110 | 2.950 | 3.020 | 150,800 | -0.020 | | 0.66 | |
| VIVO | Meridian Bioscience | 14.75 | 14.10 | 14.30 | 177,300 | -0.15 | | 1.04 | |
| VKTX | Viking Thera | 4.340 | 3.890 | 4.120 | 1,618,400 | -0.170 | | 3.96 | |
| VKTXW | Viking Theraptcs Wts | 3.000 | 2.530 | 2.800 | 14,100 | -0.120 | | 4.11 | |
| VLGEA | Village Super Mkt | 27.56 | 27.10 | 27.23 | 19,900 | 0.02 | | 0.07 | |
| VLRX | Valeritas Holdings Inc | 1.700 | 1.660 | 1.700 | 60,207 | 0.060 | | 3.66 | |
| VMBS | Mortgage-Backed Securities Vanguard | 51.13 | 51.03 | 51.07 | 317,400 | -0.06 | | 0.12 | |
| VNDA | Vanda Pharmaceutical | 15.00 | 14.50 | 14.60 | 356,100 | -0.35 | | 2.34 | |
| VNET | 21Vianet Group Inc | 5.950 | 5.680 | 5.770 | 296,700 | 0.080 | | 1.41 | |
| VNOM | Viper Energy LP | 29.05 | 27.69 | 28.07 | 1,008,600 | -0.85 | | 2.94 | |
| VNQI | Global Ex-US Real Estate Vanguard | 60.61 | 60.40 | 60.40 | 18,633 | -0.26 | | 0.43 | |
| VOD | Vodafone Grp Plc Ads | 30.02 | 29.70 | 29.84 | 3,123,300 | -0.23 | | 0.76 | |
| VONE | Russell 1000 Vanguard | 123.2 | 120.2 | 121.0 | 28,300 | -1.6 | | 1.29 | |
| VONG | Russell 1000 Growth Vanguard | 138.5 | 138.0 | 138.0 | 2,751 | -0.2 | | 0.17 | |
| VONV | Russell 1000 Value Vanguard | 106.9 | 104.9 | 105.5 | 48,700 | -0.7 | | 0.61 | |
| VOXX | Voxx Intl Corp | 5.000 | 4.800 | 4.900 | 63,000 | 0.100 | | 2.08 | |
| VRA | Vera Bradley | 11.43 | 11.09 | 11.26 | 205,200 | 0.15 | | 1.35 | |
| VRAY | Viewray Inc Cm ST | 7.850 | 7.530 | 7.720 | 384,900 | 0.000 | | 0.00 | |
| VREX | Varex Imaging Corp | 37.74 | 36.82 | 37.29 | 94,900 | 0.20 | | 0.54 | |
| VRIG | Variable Rate Investment Grade Portolio | 25.15 | 25.10 | 25.14 | 76,300 | -0.01 | | 0.04 | |
| VRML | Vermillion Inc | 1.420 | 1.200 | 1.280 | 193,800 | -0.140 | | 9.86 | |
| VRNA | Verona Pharma Plc ADR | 16.39 | 16.15 | 16.39 | 1,900 | -0.26 | | 1.56 | |
| VRNS | Varonis Systems Inc | 66.55 | 64.50 | 64.90 | 261,500 | -0.65 | | 0.99 | |
| VRNT | Verint Systems Inc | 42.60 | 41.15 | 41.30 | 217,100 | -0.80 | | 1.90 | |
| VRSK | Verisk Analytics Inc | 108.3 | 106.6 | 107.0 | 1,025,800 | -0.7 | | 0.62 | |
| VRSN | Verisign Inc | 125.1 | 117.3 | 118.0 | 2,649,800 | -5.9 | | 4.75 | |
| VRTS | Virtus Inv Prts | 115.9 | 113.6 | 114.6 | 23,100 | 0.2 | | 0.17 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 100.24 | 98.41 | 99.24 | 8,800 | 0.06 | | 0.06 | |
| VRTU | Virtusa Corp | 48.60 | 47.22 | 47.59 | 103,900 | -0.12 | | 0.25 | |
| VRTX | Vertex Pharmaceutic | 160.5 | 154.7 | 155.7 | 1,504,800 | -3.0 | | 1.90 | |
| VSAR | Versartis Inc | 1.600 | 1.500 | 1.500 | 387,900 | -0.075 | | 4.76 | |
| VSAT | Viasat Inc | 65.09 | 63.89 | 64.28 | 226,900 | -0.07 | | 0.11 | |
| VSDA | Victory Dividend Accelerator ETF | 27.94 | 27.94 | 27.94 | 100 | -0.07 | | 0.23 | |
| VSEC | V S E Cp | 52.50 | 50.85 | 51.93 | 19,900 | -0.08 | | 0.15 | |
| VSMV | Victory Portfolios II Victoryshares US | 27.18 | 27.18 | 27.18 | 500 | -0.30 | | 1.09 | |
| VSTM | Verastem Inc | 4.390 | 4.250 | 4.330 | 859,900 | 0.030 | | 0.70 | |
| VTC | Vanguard Total Corporate Bond ETF | 81.24 | 81.24 | 81.24 | 274 | -0.14 | | 0.17 | |
| VTGN | Vistagen Therap. Com | 0.9200 | 0.8600 | 0.8750 | 320,600 | -0.0100 | | 1.13 | |
| VTHR | Russell 3000 Vanguard | 121.3 | 121.3 | 121.3 | 189 | 0.2 | | 0.12 | |
| VTIP | Sht-Term Infl Protected Vanguard | 48.85 | 48.81 | 48.82 | 345,700 | -0.03 | | 0.06 | |
| VTL | Vital Therapies Inc | 5.700 | 5.250 | 5.500 | 254,400 | -0.050 | | 0.90 | |
| VTNR | Vertex Energy | 1.120 | 1.060 | 1.080 | 20,100 | 0.020 | | 1.89 | |
| VTSI | Virtra Systems Inc | 5.600 | 5.300 | 5.400 | 2,900 | -0.190 | | 3.40 | |
| VTVT | Vtv Theraptcs Cl A | 2.090 | 1.850 | 1.880 | 1,501,000 | -0.190 | | 9.18 | |
| VTWG | Russell 2000 Growth Vanguard | 141.9 | 138.8 | 139.7 | 15,900 | -1.2 | | 0.87 | |
| VTWO | Russell 2000 Vanguard | 125.8 | 123.1 | 124.1 | 40,700 | -0.6 | | 0.48 | |
| VTWV | Russell 2000 Value Vanguard | 108.7 | 108.3 | 108.3 | 759 | -1.5 | | 1.32 | |
| VUZI | Vuzix Corp | 7.000 | 6.320 | 6.400 | 543,900 | -0.450 | | 6.57 | |
| VVPR | Vivopower International | 1.550 | 1.550 | 1.550 | 158 | 0.000 | | 0.00 | |
| VVUS | Vivus Inc | 0.3776 | 0.3630 | 0.3776 | 7,675 | 0.0156 | | 4.31 | |
| VWOB | EM Govt Bond Vanguard | 76.99 | 76.77 | 76.99 | 7,538 | -0.22 | | 0.28 | |
| VXRT | Vaxart Inc. | 5.730 | 5.400 | 5.730 | 3,719 | 0.370 | | 6.90 | |
| VXUS | Total Intl Stock ETF Vanguard | 56.49 | 56.34 | 56.34 | 26,516 | -0.38 | | 0.67 | |
| VYGR | Voyager Therapeut | 18.25 | 17.62 | 17.74 | 267,200 | -0.21 | | 1.17 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 67.16 | 66.38 | 66.59 | 99,100 | -0.17 | | 0.25 | |