| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 167.1 | 158.2 | 161.6 | 14,950,700 | -7.3 |  | 4.33 |   |
| VAC | Marriot Vacations Worldwide Cor | 66.07 | 56.09 | 60.44 | 1,109,300 | -1.63 | | 2.63 | |
| VAL | Valaris Plc | 0.4960 | 0.4500 | 0.4545 | 6,450,500 | 0.0023 |  | 0.51 | |
| VALE | Vale S.A. | 8.150 | 7.680 | 7.840 | 21,021,000 | -0.480 | | 5.77 | |
| VAM | The Vivaldi Opportunities Fund | 10.41 | 10.25 | 10.41 | 1,500 | 0.16 | | 1.59 | |
| VAPO | Vapotherm Inc | 18.42 | 15.50 | 17.25 | 893,400 | 1.00 | | 6.15 | |
| VAR | Varian Medical Systems | 104.9 | 100.3 | 101.0 | 984,300 | -7.3 | | 6.70 | |
| VBF | Invesco Van Kampen Bond Fund | 17.97 | 17.63 | 17.92 | 19,300 | 0.08 | | 0.45 | |
| VCIF | Vertical Capital Income Fund Common | 8.480 | 8.000 | 8.000 | 28,900 | -0.230 | | 2.79 | |
| VCRA | Vocera Communications Inc | 21.98 | 20.61 | 20.87 | 393,000 | -0.16 | | 0.76 | |
| VCV | Invesco California Value Muni Income | 11.35 | 10.97 | 11.13 | 480,500 | -0.21 | | 1.85 | |
| VEC | Vectrus Inc | 40.37 | 37.71 | 39.79 | 172,100 | -0.79 | | 1.95 | |
| VEDL | Vedanta Ltd | 3.600 | 3.340 | 3.340 | 1,771,500 | -0.370 | | 9.97 | |
| VEEV | Veeva Systems Inc | 147.6 | 141.7 | 145.6 | 1,660,400 | -1.5 | | 1.05 | |
| VEL | Velocity Financial Inc | 8.010 | 7.210 | 7.830 | 86,300 | -0.370 | | 4.51 | |
| VER | Vereit Inc | 5.155 | 4.640 | 5.080 | 18,828,700 | 0.040 | | 0.79 | |
| VER-F | Vereit Inc [Ver/Pf] | 21.79 | 20.65 | 21.30 | 316,300 | -0.23 | | 1.07 | |
| VER.U | Vertiv Hldg CO [Vert.U] | 8.930 | 8.580 | 8.580 | 900 | -1.019 | | 10.61 | |
| VET | Vermilion Energy Inc | 2.800 | 2.600 | 2.700 | 1,984,200 | -0.200 | | 6.90 | |
| VFC | V.F. Corp | 59.45 | 57.02 | 57.79 | 2,568,700 | -4.14 | | 6.68 | |
| VGI | Virtus Global Multi-Sector Inc | 9.490 | 9.000 | 9.380 | 78,700 | -0.070 | | 0.74 | |
| VGM | Invesco Trust For Investment Grade | 11.92 | 11.57 | 11.66 | 246,400 | -0.25 | | 2.10 | |
| VGR | Vector Group Ltd | 9.920 | 8.860 | 8.930 | 1,028,800 | -1.110 | | 11.06 | |
| VHI | Valhi Inc | 1.070 | 0.940 | 1.020 | 123,100 | -0.090 | | 8.11 | |
| VICI | Vici Properties Inc | 16.55 | 15.13 | 16.11 | 6,137,400 | -0.04 | | 0.25 | |
| VIPS | Vipshop Holdings Ltd | 14.66 | 13.94 | 14.13 | 3,529,400 | -0.46 | | 3.15 | |
| VIST | Vista Oil & Gas S.A.B. DE C.V. | 2.410 | 2.080 | 2.200 | 167,500 | -0.210 | | 8.71 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.835 | 9.430 | 9.740 | 2,451,500 | -0.060 | | 0.61 | |
| VJET | Voxeljet Ag | 0.8500 | 0.7718 | 0.8300 | 90,400 | 0.0100 | | 1.22 | |
| VKQ | Invesco Muni Trust | 11.53 | 11.21 | 11.35 | 294,900 | -0.12 | | 1.05 | |
| VLO | Valero Energy Corp | 47.47 | 42.02 | 45.04 | 8,028,600 | -0.56 | | 1.23 | |
| VLRS | Controladora Vuela Compaia DE | 3.990 | 3.560 | 3.640 | 301,700 | -0.180 | | 4.71 | |
| VLT | Invesco High | 10.67 | 10.31 | 10.60 | 26,400 | -0.06 | | 0.56 | |
| VMC | Vulcan Materials Company | 103.11 | 97.23 | 99.21 | 1,741,400 | -3.01 | | 2.94 | |
| VMI | Valmont Industries | 98.70 | 93.03 | 97.44 | 85,400 | -1.50 | | 1.52 | |
| VMO | Invesco Muni Opportunity Trust | 11.66 | 11.30 | 11.54 | 203,800 | -0.07 | | 0.60 | |
| VMW | Vmware Inc | 120.2 | 112.6 | 115.7 | 2,095,500 | -9.0 | | 7.20 | |
| VNCE | Vince Holding Corp | 4.650 | 3.970 | 4.030 | 41,400 | -0.820 | | 16.91 | |
| VNE | Veoneer Inc | 7.030 | 6.740 | 6.780 | 475,400 | -0.700 | | 9.36 | |
| VNO | Vornado Realty Trust | 38.60 | 34.70 | 37.70 | 2,785,700 | 0.66 | | 1.78 | |
| VNO-K | Vornado Rlty TR [Vno/Pk] | 22.41 | 20.94 | 21.20 | 30,300 | -1.21 | | 5.40 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 21.19 | 20.02 | 20.02 | 57,400 | -1.17 | | 5.52 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 20.49 | 19.33 | 19.38 | 59,200 | -1.13 | | 5.53 | |
| VNTR | Venator Materials Plc | 1.960 | 1.790 | 1.800 | 274,000 | -0.240 | | 11.76 | |
| VOC | Voc Energy Trust | 1.670 | 1.520 | 1.550 | 115,900 | 0.050 | | 3.33 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 22.53 | 21.16 | 22.00 | 22,700 | -0.25 | | 1.12 | |
| VOYA | VOYA Financial Inc | 40.70 | 38.82 | 39.68 | 1,394,400 | -1.29 | | 3.15 | |
| VPG | Vishay Precision Group | 20.92 | 19.25 | 19.28 | 72,200 | -1.71 | | 8.15 | |
| VPV | Invesco Pennsylvania Muni | 12.14 | 11.54 | 12.14 | 68,400 | 0.24 | | 2.02 | |
| VRS | Verso Corp | 12.13 | 11.13 | 11.23 | 272,300 | -0.60 | | 5.07 | |
| VRT | Vertiv Holdings Llc. | 8.480 | 7.740 | 8.220 | 2,577,700 | -0.660 | | 7.43 | |
| VRT.W | Vertiv Holdings Llc WT | 2.000 | 1.900 | 2.000 | 2,600 | 0.040 | | 2.04 | |
| VRTV | Veritiv Corp | 10.150 | 9.470 | 9.730 | 173,100 | -0.750 | | 7.16 | |
| VSH | Vishay Intertechnology | 15.19 | 14.50 | 14.55 | 1,491,500 | -0.88 | | 5.70 | |
| VSLR | Vivint Solar Inc | 4.940 | 4.250 | 4.710 | 3,565,600 | -0.270 | | 5.42 | |
| VST | Vistra Energy Corp | 16.71 | 14.72 | 16.39 | 6,820,200 | 0.60 | | 3.80 | |
| VST.A | Vistra Energy Corp [Vst/Wa] | 0.9560 | 0.6600 | 0.9257 | 8,700 | 0.0357 | | 4.01 | |
| VSTO | Vista Outdoor Inc | 8.280 | 7.260 | 8.010 | 1,197,800 | 0.450 | | 5.95 | |
| VTA | Invesco Dynamic Credit Fund | 8.210 | 7.670 | 8.050 | 728,600 | -0.240 | | 2.90 | |
| VTN | Invesco Trust New York Muni | 12.19 | 11.93 | 12.00 | 94,500 | -0.20 | | 1.64 | |
| VTR | Ventas Inc | 31.22 | 26.88 | 30.39 | 6,745,600 | 1.66 | | 5.78 | |
| VVI | Viad Corp | 20.41 | 17.91 | 19.78 | 359,200 | 0.01 | | 0.05 | |
| VVN.W | Mosaic Acquisition Corp WT [Mosc/W] | 1.500 | 1.375 | 1.400 | 32,400 | 0.003 | | 0.18 | |
| VVNT | Vivint Smart Home Inc. | 12.50 | 11.23 | 12.32 | 39,100 | 0.34 | | 2.84 | |
| VVR | Invesco Senior Income Trust | 3.205 | 3.003 | 3.190 | 959,700 | -0.010 | | 0.31 | |
| VVV | Valvoline Inc | 13.40 | 12.79 | 13.20 | 3,088,400 | -0.65 | | 4.69 | |
| VZ | Verizon Communications Inc | 53.84 | 51.54 | 52.77 | 25,363,600 | -0.77 | | 1.44 | |