Code | Name | High | Low | Close | Volume | Change | |
VABS | Virtus Newfleet Abs/Mbs ETF | 24.50 | 24.50 | 24.50 | 1,140 | 0.01 |  | 0.04 |  |
VALQ | American Century Stoxx U.S. Quality | 62.47 | 62.02 | 62.15 | 5,715 | -0.12 |  | 0.19 |  |
VAMO | Cambria Value and Momentum ETF | 30.80 | 30.63 | 30.63 | 3,966 | -0.06 |  | 0.20 |  |
VAW | Materials ETF Vanguard | 200.3 | 199.1 | 200.1 | 47,690 | 0.5 |  | 0.26 |  |
VB | Smallcap ETF Vanguard | 245.2 | 242.5 | 243.3 | 745,577 | -0.4 |  | 0.16 |  |
VBK | Smallcap Growth ETF Vanguard | 285.2 | 282.3 | 283.0 | 271,377 | -1.0 |  | 0.34 |  |
VBND | Vident Core U.S. Bond Strategy Fund | 43.40 | 43.15 | 43.30 | 35,074 | 0.13 |  | 0.30 |  |
VBR | Smallcap Value ETF Vanguard | 201.7 | 199.8 | 200.5 | 616,517 | -0.1 |  | 0.05 |  |
VCEB | Vanguard ESG U.S. Corporate Bond ETF | 62.85 | 62.75 | 62.76 | 21,612 | 0.10 |  | 0.16 |  |
VCLN | Virtus Duff & Phelps Clean Energy ETF | 20.38 | 20.38 | 20.38 | 58 | 0.27 |  | 1.35 |  |
VCR | Consumer Disc ETF Vanguard | 370.5 | 368.2 | 370.3 | 31,529 | 2.6 |  | 0.71 |  |
VCRM | Vanguard Core Tax-Exempt Bond ETF | 72.73 | 72.55 | 72.62 | 48,134 | -0.10 |  | 0.14 |  |
VDC | Consumer Staples ETF Vanguard | 220.0 | 218.5 | 218.6 | 90,812 | -0.7 |  | 0.32 |  |
VDE | Energy ETF Vanguard | 123.2 | 120.5 | 120.9 | 621,689 | -0.7 |  | 0.61 |  |
VEA | FTSE Developed Markets Vanguard | 57.05 | 56.58 | 56.64 | 7,994,387 | -0.13 |  | 0.23 |  |
VEGA | Advisorshares Star Global Buy-Write ETF | 46.37 | 46.28 | 46.33 | 5,460 | 0.00 |  | 0.01 |  |
VEGI | Global Agriculture Prod Ishares MSCI ETF | 40.22 | 39.91 | 40.03 | 8,497 | 0.03 |  | 0.07 |  |
VEGN | US Vegan Climate Index | 56.66 | 56.22 | 56.27 | 2,295 | -0.12 |  | 0.22 |  |
VEMY | Virtus Stone Harbor E.M. High Yield ETF | 27.23 | 27.23 | 27.23 | 153 | 0.06 |  | 0.23 |  |
VENU | Venu Holding Corp | 12.74 | 12.32 | 12.50 | 26,367 | 0.10 |  | 0.81 |  |
VERS | Proshares Metaverse ETF | 56.17 | 56.17 | 56.17 | 178 | 0.15 |  | 0.27 |  |
VETZ | Tidal Academy Veteran Impact ETF | 19.70 | 19.68 | 19.70 | 275 | 0.05 |  | 0.25 |  |
VEU | FTSE All-World Ex-US ETF Vanguard | 67.60 | 67.12 | 67.17 | 1,756,878 | -0.15 |  | 0.22 |  |
VFH | Financial ETF Vanguard | 128.8 | 128.3 | 128.5 | 401,364 | 0.0 |  | 0.01 |  |
VFL | Delaware Florida Insured Muni | 9.550 | 9.460 | 9.500 | 50,205 | -0.040 |  | 0.42 |  |
VFMF | U.S. Multifactor Vanguard ETF | 135.9 | 134.9 | 135.2 | 7,473 | -0.3 |  | 0.19 |  |
VFMO | U.S. Momentum Factor Vanguard ETF | 176.4 | 175.4 | 175.8 | 15,206 | 0.0 |  | 0.01 |  |
VFMV | U.S. Minimum Volatility Vanguard ETF | 128.0 | 127.3 | 127.5 | 10,365 | -0.2 |  | 0.12 |  |
VFQY | U.S. Quality Factor Vanguard ETF | 146.0 | 144.7 | 145.0 | 5,834 | -0.5 |  | 0.36 |  |
VFVA | Wellington Fund Vanguard ETF | 121.3 | 119.9 | 120.0 | 6,946 | -0.7 |  | 0.56 |  |
VGK | Europe ETF FTSE Vanguard | 77.79 | 77.08 | 77.17 | 3,094,751 | -0.09 |  | 0.12 |  |
VGMS | Vanguard Multi-Sector Income Bond ETF | 50.89 | 50.85 | 50.86 | 7,344 | 0.07 |  | 0.14 |  |
VGT | Information Technology ETF Vanguard | 689.1 | 683.6 | 685.5 | 385,038 | -0.4 |  | 0.06 |  |
VGVT | | 75.08 | 75.03 | 75.05 | 2,798 | 0.15 |  | 0.20 |  |
VGZ | Vista Gold Corp | 0.9650 | 0.9237 | 0.9323 | 437,149 | -0.0303 |  | 3.15 |  |
VHT | Healthcare ETF Vanguard | 246.0 | 243.1 | 243.3 | 311,904 | -1.9 |  | 0.77 |  |
VICE | Advisorshares Vice ETF | 35.83 | 35.76 | 35.76 | 1,940 | -0.07 |  | 0.18 |  |
VIDI | Vident Intl Equity Fund | 30.00 | 29.77 | 29.83 | 12,398 | -0.07 |  | 0.24 |  |
VIG | Dividend Appreciation ETF Vanguard | 207.0 | 205.8 | 206.1 | 739,605 | -0.5 |  | 0.26 |  |
VIOG | S&P Smallcap 600 Growth Vanguard | 117.8 | 116.2 | 116.3 | 11,152 | -1.0 |  | 0.85 |  |
VIOO | S&P Smallcap 600 Index Vanguard | 105.1 | 103.5 | 103.6 | 65,715 | -1.0 |  | 0.98 |  |
VIOV | S&P Smallcap 600 Value Vanguard | 89.23 | 87.91 | 88.07 | 38,936 | -0.72 |  | 0.81 |  |
VIS | Industrials ETF Vanguard | 290.3 | 287.2 | 288.3 | 48,268 | -0.7 |  | 0.25 |  |
VIXM | Proshares VIX Mid-Term Futures ETF | 16.99 | 16.91 | 16.94 | 114,704 | -0.11 |  | 0.65 |  |
VIXY | Proshares VIX Short-Term Futures ETF | 44.50 | 43.95 | 43.96 | 824,247 | -0.66 |  | 1.48 |  |
VKI | Invesco Advantage Muni Income Trust II | 8.230 | 8.150 | 8.150 | 154,752 | -0.020 |  | 0.24 |  |
VLLU | Harbor Alphaedge Large Cap Value ETF | 21.74 | 21.67 | 21.67 | 151 | -0.05 |  | 0.24 |  |
VLU | S&P 1500 Value Tilt ETF SPDR | 194.7 | 194.0 | 194.3 | 3,098 | -0.3 |  | 0.14 |  |
VLUE | USA Value Factor Ishares Edge MSCI ETF | 114.4 | 113.7 | 114.0 | 457,288 | 0.0 |  | 0.02 |  |
VMAX | Hartford US Value ETF | 50.36 | 50.33 | 50.33 | 302 | -0.01 |  | 0.02 |  |
VNAM | GX Funds Gx MSCI Vietnam ETF | 19.87 | 19.80 | 19.84 | 11,958 | -0.02 |  | 0.10 |  |
VNIE | Vontobel International Equity Active ETF | 25.91 | 25.91 | 25.91 | 0 | -0.02 |  | 0.08 |  |
VNLA | Janus Short-Duration Income ETF | 49.14 | 49.12 | 49.13 | 177,853 | 0.03 |  | 0.06 |  |
VNM | Vaneck Vietnam ETF | 15.69 | 15.53 | 15.57 | 884,369 | -0.10 |  | 0.64 |  |
VNQ | Real Estate Vanguard ETF | 90.29 | 89.57 | 89.94 | 2,523,043 | 0.19 |  | 0.21 |  |
VNRX | Volitionrx Ltd | 0.7150 | 0.6520 | 0.6750 | 158,216 | -0.0013 |  | 0.19 |  |
VNSE | Natixis Vaughan Nelson Select ETF | 36.26 | 36.26 | 36.26 | 2 | -0.12 |  | 0.32 |  |
VNTG | Vantage Corp Cl A | 4.440 | 4.310 | 4.420 | 57,231 | 0.130 |  | 3.03 |  |
VO | Midcap ETF Vanguard | 285.4 | 283.7 | 284.7 | 605,066 | 1.3 |  | 0.47 |  |
VOE | Midcap Value ETF Vanguard | 167.7 | 166.7 | 167.2 | 208,201 | 0.4 |  | 0.22 |  |
VOO | S&P 500 ETF Vanguard | 578.5 | 575.8 | 576.9 | 4,239,793 | -0.3 |  | 0.05 |  |
VOOG | S&P 500 Growth ETF Vanguard | 406.5 | 404.1 | 405.1 | 203,819 | -0.1 |  | 0.03 |  |
VOOV | S&P 500 Value ETF Vanguard | 191.5 | 190.2 | 190.5 | 60,169 | -0.3 |  | 0.17 |  |
VOT | Midcap Growth ETF Vanguard | 289.7 | 287.8 | 289.0 | 193,008 | 2.3 |  | 0.82 |  |
VOX | Telecom Services ETF Vanguard | 170.9 | 169.2 | 170.4 | 726,288 | 0.0 |  | 0.01 |  |
VPC | Virtus Private Credit Strategy ETF | 21.23 | 21.02 | 21.05 | 14,152 | -0.09 |  | 0.43 |  |
VPL | Pacific ETF FTSE Vanguard | 81.35 | 80.85 | 80.89 | 367,718 | -0.40 |  | 0.49 |  |
VPU | Utilities ETF Vanguard | 181.6 | 178.8 | 181.1 | 178,231 | 3.2 |  | 1.79 |  |
VRAI | Virtus Real Asset Income ETF | 23.33 | 23.26 | 23.30 | 848 | 0.03 |  | 0.14 |  |
VRP | Variable Rate Preferred Invesco ETF | 24.53 | 24.49 | 24.50 | 384,265 | 0.01 |  | 0.04 |  |
VSDB | Vanguard Short Duration Bond ETF | 75.94 | 75.87 | 75.91 | 17,029 | 0.11 |  | 0.15 |  |
VSDM | Vanguard Short Duration Tax-Exempt Bond | 75.71 | 75.66 | 75.70 | 18,299 | 0.02 |  | 0.03 |  |
VSGX | ESG Intl Stock Vanguard ETF | 65.97 | 65.24 | 65.40 | 98,612 | -0.12 |  | 0.18 |  |
VSHY | Virtus Newfleet High Yield Bond ETF | 21.85 | 21.85 | 21.85 | 21 | 0.03 |  | 0.14 |  |
VSLU | Applied Finance Valuation Large Cap ETF | 40.14 | 39.59 | 39.59 | 23,901 | -0.36 |  | 0.89 |  |
VSS | FTSE All-World Ex-US Smcp Idx ETF | 136.3 | 135.5 | 135.5 | 129,016 | -0.5 |  | 0.36 |  |
VT | Total World Stock Index ETF Vanguard | 130.5 | 129.7 | 129.9 | 2,013,854 | -0.1 |  | 0.08 |  |
VTAK | Catheter Precision Inc | 0.2400 | 0.2200 | 0.2300 | 2,652,691 | 0.0100 |  | 4.55 |  |
VTEB | Tax-Exempt Bond Vanguard | 48.58 | 48.49 | 48.51 | 11,016,501 | -0.06 |  | 0.12 |  |
VTEC | Vanguard California Tax-Exempt Bond ETF | 96.70 | 96.54 | 96.65 | 547,373 | -0.03 |  | 0.03 |  |
VTEI | Vanguard Intermediate-Term Tax-Exempt | 98.10 | 97.96 | 97.97 | 55,719 | -0.10 |  | 0.10 |  |
VTEL | Vanguard Tax-Managed Funds Vanguard | 98.44 | 98.00 | 98.06 | 26,498 | -0.34 |  | 0.35 |  |
VTES | Vanguard Short-Term Tax Exempt Bond ETF | 101.1 | 101.0 | 101.1 | 52,062 | 0.1 |  | 0.09 |  |
VTG | Vantage Drilling Company | 75.04 | 74.97 | 74.98 | 3,033 | 0.11 |  | 0.15 |  |
VTI | Total Stock Market ETF Vanguard | 310.2 | 308.6 | 309.1 | 2,604,281 | -0.2 |  | 0.05 |  |
VTP | | 75.53 | 75.37 | 75.37 | 8,271 | 0.06 |  | 0.08 |  |
VTV | Value ETF Vanguard | 178.5 | 177.4 | 177.7 | 3,293,575 | -0.3 |  | 0.16 |  |
VUG | Growth ETF Vanguard | 450.0 | 447.0 | 448.4 | 893,883 | 0.3 |  | 0.07 |  |
VUSB | Vanguard Ultra-Short Bond ETF | 49.79 | 49.78 | 49.79 | 1,062,040 | 0.04 |  | 0.08 |  |
VUSE | Vident Core US Equity | 63.46 | 63.00 | 63.11 | 3,913 | -0.13 |  | 0.21 |  |
VV | Largecap ETF Vanguard | 290.7 | 289.3 | 289.7 | 203,184 | -0.3 |  | 0.09 |  |
VWID | Virtus Wmc International Dividend ETF | 31.63 | 31.63 | 31.63 | 21 | -0.04 |  | 0.14 |  |
VWO | FTSE EM ETF Vanguard | 50.79 | 50.46 | 50.49 | 5,383,218 | -0.06 |  | 0.12 |  |
VXF | Extended Market Index ETF Vanguard | 199.9 | 197.8 | 198.5 | 804,795 | -0.2 |  | 0.08 |  |
VXX | Ipath.B S&P 500 VIX Short-Term Futures | 45.64 | 45.01 | 45.01 | 3,362,270 | -0.84 |  | 1.83 |  |
VXZ | Ipath S&P 500 VIX Mid-Term Futures ETN | 59.37 | 59.06 | 59.06 | 7,680 | -0.44 |  | 0.74 |  |
VYLD | JPM Inverse VIX Short-Term Futures ETN | 25.31 | 25.25 | 25.31 | 313 | 0.06 |  | 0.24 |  |
VYM | High Dividend Yield Vanguard ETF | 135.4 | 134.5 | 134.7 | 1,115,393 | -0.3 |  | 0.24 |  |
VZLA | Vizsla Silver Corp | 3.480 | 3.210 | 3.240 | 3,974,957 | -0.050 |  | 1.52 |  |