| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 357.6 | 353.5 | 355.9 | 6,115,399 | -1.9 |  | 0.53 |   |
| VAC | Marriot Vacations Worldwide Cor | 84.24 | 80.19 | 83.36 | 542,058 | 2.75 |  | 3.41 | |
| VAL | Valaris Ltd | 51.27 | 48.53 | 50.56 | 1,540,090 | 1.04 | | 2.10 | |
| VAL.W | Valaris Ltd WT | 4.070 | 3.900 | 3.950 | 15,733 | -0.100 | | 2.47 | |
| VALE | Vale S.A. ADR | 10.320 | 9.950 | 9.960 | 84,039,150 | 0.100 | | 1.01 | |
| VATE | Innovate Corp | 5.700 | 5.410 | 5.590 | 11,396 | -0.090 | | 1.58 | |
| VBF | Invesco Van Kampen Bond Fund | 15.54 | 15.48 | 15.48 | 15,148 | -0.08 | | 0.51 | |
| VCV | Invesco California Value Muni Income | 10.57 | 10.43 | 10.50 | 132,349 | 0.05 | | 0.48 | |
| VEEV | Veeva Systems Inc | 286.7 | 281.6 | 281.6 | 1,131,968 | -2.7 | | 0.96 | |
| VEL | Velocity Financial Inc | 18.50 | 18.17 | 18.28 | 78,159 | -0.22 | | 1.19 | |
| VET | Vermilion Energy Inc | 7.940 | 7.550 | 7.850 | 1,132,102 | 0.190 | | 2.48 | |
| VFC | V.F. Corp | 13.09 | 12.56 | 12.93 | 7,951,045 | 0.47 | | 3.77 | |
| VG | Venture Global Inc Cl A | 16.93 | 15.85 | 16.86 | 3,440,942 | 0.44 | | 2.68 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.930 | 7.890 | 7.910 | 69,255 | 0.040 | | 0.51 | |
| VGM | Invesco Trust For Investment Grade | 9.670 | 9.620 | 9.660 | 203,660 | 0.020 | | 0.21 | |
| VHC | Virnetx Holding Corp | 17.00 | 14.62 | 16.29 | 60,158 | 1.62 | | 11.04 | |
| VHI | Valhi Inc | 19.00 | 18.50 | 18.51 | 17,224 | -0.52 | | 2.73 | |
| VICI | Vici Properties Inc | 33.79 | 32.85 | 33.63 | 7,698,252 | 0.68 | | 2.06 | |
| VIK | Viking Holdings Ltd | 57.15 | 56.22 | 56.62 | 2,310,642 | 0.35 | | 0.62 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.19 | 14.99 | 15.01 | 1,252,752 | -0.06 | | 0.40 | |
| VIRT | Virtu Financial Cm A | 44.07 | 43.18 | 44.05 | 865,301 | 1.04 | | 2.42 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 49.15 | 46.66 | 48.92 | 1,406,062 | 1.69 | | 3.58 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.54 | 11.26 | 11.48 | 1,168,121 | -0.07 | | 0.61 | |
| VKQ | Invesco Muni Trust | 9.200 | 9.170 | 9.200 | 193,636 | 0.010 | | 0.11 | |
| VLN | Valens Semiconductor Ltd | 2.800 | 2.660 | 2.760 | 340,597 | 0.060 | | 2.22 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0425 | 0.0413 | 0.0413 | 2,814 | 0.0000 |  | 0.00 | |
| VLO | Valero Energy Corp | 155.1 | 147.8 | 154.8 | 3,761,130 | 5.7 | | 3.85 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.830 | 4.550 | 4.760 | 813,338 | 0.240 | | 5.31 | |
| VLT | Invesco High | 11.05 | 11.00 | 11.00 | 14,787 | -0.02 | | 0.18 | |
| VLTO | Veralto Corporation | 104.1 | 102.0 | 103.1 | 858,553 | 0.8 | | 0.74 | |
| VMC | Vulcan Materials Company | 272.1 | 268.8 | 270.7 | 974,786 | 0.8 | | 0.29 | |
| VMI | Valmont Industries | 344.0 | 340.0 | 340.1 | 183,349 | 0.3 | | 0.09 | |
| VMO | Invesco Muni Opportunity Trust | 9.260 | 9.180 | 9.210 | 216,352 | -0.010 | | 0.11 | |
| VNCE | Vince Holding Corp | 1.610 | 1.510 | 1.600 | 24,126 | 0.030 | | 1.91 | |
| VNO | Vornado Realty Trust | 38.88 | 37.45 | 38.51 | 1,362,962 | 0.63 | | 1.66 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.79 | 17.65 | 17.73 | 17,333 | 0.07 | | 0.40 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.24 | 17.10 | 17.11 | 24,697 | 0.01 | | 0.06 | |
| VNO-N | Vornado Realty Trust | 17.12 | 16.99 | 17.10 | 13,586 | 0.10 | | 0.59 | |
| VNO-O | Vornado Realty Trust Pfd | 14.77 | 14.39 | 14.68 | 27,563 | 0.18 | | 1.24 | |
| VNT | Vontier Corp | 38.82 | 38.26 | 38.62 | 644,115 | 0.35 | | 0.91 | |
| VOC | Voc Energy Trust | 2.920 | 2.820 | 2.870 | 45,190 | -0.030 | | 1.03 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.70 | 24.46 | 24.63 | 9,656 | 0.02 | | 0.08 | |
| VOYA | VOYA Financial Inc | 73.63 | 72.57 | 73.21 | 597,731 | 0.29 | | 0.40 | |
| VOYG | Voyager Technologies Inc Cl A | 43.80 | 40.93 | 42.33 | 1,237,123 | 0.98 | | 2.37 | |
| VPG | Vishay Precision Group | 29.16 | 27.70 | 28.86 | 75,114 | 0.49 | | 1.73 | |
| VPV | Invesco Pennsylvania Muni | 10.13 | 10.04 | 10.10 | 7,077 | 0.02 | | 0.20 | |
| VRE | Veris Residential Inc | 14.86 | 14.55 | 14.77 | 407,136 | 0.18 | | 1.23 | |
| VRT | Vertiv Holdings Llc. | 128.8 | 110.1 | 120.7 | 24,656,939 | -7.7 | | 5.96 | |
| VRTS | Virtus Investment Partners | 205.3 | 197.9 | 202.0 | 185,124 | 4.6 | | 2.31 | |
| VSCO | Victorias Secret & Co. | 20.62 | 19.55 | 20.14 | 1,945,757 | 0.15 | | 0.75 | |
| VSH | Vishay Intertechnology | 18.20 | 17.57 | 17.88 | 1,450,531 | 0.27 | | 1.53 | |
| VST | Vistra Energy Corp | 197.8 | 190.2 | 195.8 | 4,354,761 | -1.2 | | 0.62 | |
| VSTS | Vestis Corporation | 6.360 | 6.060 | 6.220 | 2,592,777 | 0.090 | | 1.47 | |
| VTEX | Vtex Cl A | 6.390 | 6.160 | 6.370 | 1,012,342 | 0.010 | | 0.16 | |
| VTLE | Vital Energy Inc | 18.61 | 17.53 | 18.29 | 990,578 | -0.04 | | 0.22 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 26.41 | 25.99 | 26.07 | 86,527 | -0.19 | | 0.72 | |
| VTN | Invesco Trust New York Muni | 10.54 | 10.50 | 10.53 | 35,267 | 0.02 | | 0.19 | |
| VTOL | Bristow Group Inc | 35.60 | 34.51 | 35.42 | 176,314 | 0.53 | | 1.52 | |
| VTR | Ventas Inc | 63.55 | 62.47 | 63.28 | 2,930,757 | 0.52 | | 0.83 | |
| VTS | Vitesse Energy Inc | 23.70 | 23.05 | 23.55 | 217,119 | 0.23 | | 0.99 | |
| VVR | Invesco Senior Income Trust | 3.830 | 3.800 | 3.830 | 295,538 | 0.010 | | 0.26 | |
| VVV | Valvoline Inc | 39.72 | 38.76 | 39.05 | 1,941,968 | -0.01 | | 0.03 | |
| VVX | V2X Inc | 50.28 | 49.18 | 49.72 | 189,871 | 0.29 | | 0.59 | |
| VYX | NCR Voyix Corporation | 13.66 | 13.27 | 13.49 | 1,181,301 | 0.10 | | 0.75 | |
| VZ | Verizon Communications Inc | 42.18 | 41.60 | 42.03 | 19,316,681 | -0.58 | | 1.36 | |