| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 38.19 | 36.77 | 36.77 | 6,536 | -1.71 |  | 4.44 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.40 | 10.37 | 10.40 | 9,048 | -0.01 | | 0.10 | |
| VACHU | Voyager Acquisition Corp | 11.50 | 11.50 | 11.50 | 200 | 1.05 |  | 10.05 | |
| VACHW | Voyager Acquisition Corp Warrants | 0.2800 | 0.2600 | 0.2600 | 500 | -0.0200 | | 7.14 | |
| VALN | Valneva Se ADR | 6.550 | 6.520 | 6.550 | 2,368 | 0.050 | | 0.77 | |
| VALU | Value Line Inc | 38.59 | 37.75 | 37.75 | 2,621 | -2.00 | | 5.03 | |
| VANI | Vivani Medical Inc | 1.600 | 1.520 | 1.570 | 133,201 | -0.050 | | 3.09 | |
| VAPE | Cea Indistries Inc | 9.450 | 8.310 | 9.080 | 5,314 | -0.160 | | 1.73 | |
| VAPEW | Cea Industries Inc WT | 0.0370 | 0.0300 | 0.0325 | 8,446 | 0.0099 | | 43.81 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.50 | 75.49 | 75.49 | 710,710 | 0.03 | | 0.04 | |
| VBIX | Viewbix Inc | 5.550 | 5.360 | 5.470 | 33,580 | 0.060 | | 1.11 | |
| VBNK | Versabank | 11.60 | 11.50 | 11.55 | 27,603 | -0.06 | | 0.52 | |
| VBTX | Veritex Holdings | 32.78 | 31.57 | 32.25 | 1,135,144 | -0.47 | | 1.44 | |
| VC | Visteon Corp | 111.6 | 108.3 | 109.5 | 336,786 | -1.0 | | 0.87 | |
| VCEL | Vericel Corporation | 37.09 | 35.18 | 35.34 | 545,050 | -0.92 | | 2.54 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.42 | 10.41 | 10.42 | 293 | 0.00 |  | 0.00 | |
| VCICU | Vine Hill Capital Investment Corp | 10.73 | 10.73 | 10.73 | 100 | 0.12 | | 1.13 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.3300 | 0.2800 | 0.3300 | 656 | 0.0039 | | 1.20 | |
| VCIG | Vci Global Limited Ordinary Share | 1.2400 | 0.9050 | 0.9616 | 10,500,471 | 0.0666 | | 7.44 | |
| VCIT | Interm Corp Bond Vanguard | 82.33 | 82.19 | 82.25 | 4,189,652 | 0.19 | | 0.23 | |
| VCLT | Long-Term Corp Bond Vanguard | 74.61 | 74.22 | 74.34 | 1,674,240 | 0.11 | | 0.15 | |
| VCRB | Vanguard Core Bond ETF | 76.87 | 76.73 | 76.79 | 266,551 | 0.11 | | 0.14 | |
| VCSH | Short-Term Corp Bond Vanguard | 79.26 | 79.19 | 79.23 | 3,853,630 | 0.11 | | 0.14 | |
| VCTR | Victory Capital Holdings Inc Cl A | 71.64 | 68.25 | 68.88 | 1,249,703 | -3.02 | | 4.20 | |
| VCYT | Veracyte Inc | 24.67 | 22.61 | 23.51 | 1,612,982 | -0.83 | | 3.41 | |
| VECO | Veeco Instrument | 21.81 | 21.18 | 21.42 | 755,598 | -0.13 | | 0.60 | |
| VEEA | Veea Inc | 1.890 | 1.730 | 1.770 | 31,088 | -0.080 | | 4.32 | |
| VEEAW | Veea Inc WT | 0.1100 | 0.1000 | 0.1000 | 11,508 | 0.0000 | | 0.00 | |
| VEEE | Twin Vee Powercats Co. | 2.430 | 2.320 | 2.350 | 24,058 | -0.040 | | 1.67 | |
| VEON | Veon Ltd ADR | 51.96 | 50.50 | 51.12 | 204,171 | 0.45 | | 0.89 | |
| VERA | Vera Therapeutics Inc Cl A | 24.03 | 22.95 | 23.05 | 756,175 | -0.71 | | 2.99 | |
| VERB | Verb Technology Company | 9.330 | 8.600 | 9.130 | 25,856 | -0.075 | | 0.81 | |
| VERI | Veritone Inc | 2.380 | 2.150 | 2.260 | 3,872,846 | 0.140 | | 6.60 | |
| VERO | Venus Concept Inc | 2.580 | 2.440 | 2.440 | 71,859 | -0.080 | | 3.17 | |
| VERU | Veru Inc | 0.6350 | 0.5951 | 0.5965 | 986,778 | -0.0173 | | 2.82 | |
| VERV | Verve Therapeutics Inc | 10.99 | 10.90 | 10.91 | 4,907,357 | -0.06 | | 0.55 | |
| VERX | Vertex Inc Cl A | 35.77 | 34.97 | 35.10 | 500,295 | -0.16 | | 0.45 | |
| VFF | Village Farms Intl | 1.380 | 1.310 | 1.330 | 345,475 | -0.010 | | 0.75 | |
| VFLO | Victoryshares Free Cash Flow ETF | 35.40 | 34.99 | 35.08 | 1,937,394 | -0.17 | | 0.48 | |
| VFS | Vinfast Auto Ltd | 3.630 | 3.560 | 3.610 | 480,055 | 0.050 | | 1.40 | |
| VFSWW | Vinfast Auto Ltd WT | 0.3150 | 0.2840 | 0.2840 | 5,277 | -0.0074 | | 2.54 | |
| VGAS | Verde Clean Fuels Inc | 3.420 | 3.320 | 3.330 | 6,146 | 0.020 | | 0.60 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1556 | 0.1556 | 0.1556 | 300 | 0.0056 | | 3.73 | |
| VGIT | Interm Govt Bond Vanguard | 59.27 | 59.20 | 59.23 | 1,342,291 | 0.13 | | 0.22 | |
| VGLT | Long-Term Govt Bond Vanguard | 54.51 | 54.31 | 54.41 | 1,571,977 | 0.12 | | 0.22 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.57 | 58.54 | 58.55 | 3,054,547 | 0.06 | | 0.10 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.51 | 10.42 | 10.45 | 37,068 | 0.01 | | 0.10 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.47 | 75.45 | 75.46 | 52,531 | 0.04 | | 0.05 | |
| VIASP | Via Renewables Inc Pfd | 25.25 | 25.15 | 25.20 | 9,845 | -0.05 | | 0.20 | |
| VIAV | Viavi Solutions | 10.36 | 10.18 | 10.20 | 1,406,397 | -0.11 | | 1.07 | |
| VICR | Vicor Corp | 49.03 | 47.38 | 47.53 | 189,846 | -1.06 | | 2.18 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 88.97 | 88.26 | 88.30 | 193,599 | -0.39 | | 0.44 | |
| VIGL | Vigil Neuroscience Inc | 8.090 | 8.070 | 8.070 | 3,939,867 | -0.010 | | 0.12 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.910 | 9.740 | 9.900 | 51,648 | 0.160 | | 1.64 | |
| VIOT | Viomi Technology Ltd ADR | 3.500 | 3.200 | 3.300 | 853,075 | 0.010 | | 0.30 | |
| VIR | Vir Biotechnology Inc | 5.610 | 5.300 | 5.410 | 2,068,418 | -0.040 | | 0.73 | |
| VIRC | Virco MFG Corp | 8.180 | 7.850 | 7.850 | 53,278 | -0.290 | | 3.56 | |
| VITL | Vital Farms Inc | 37.93 | 37.03 | 37.40 | 350,178 | 0.06 | | 0.16 | |
| VIVK | Vivakor | 0.8700 | 0.7700 | 0.8600 | 104,300 | 0.0400 | | 4.88 | |
| VIVS | Vivosim Lab Inc | 1.960 | 1.840 | 1.870 | 64,300 | 0.010 | | 0.54 | |
| VKTX | Viking Thera | 33.16 | 31.28 | 32.01 | 3,377,658 | -0.01 | | 0.03 | |
| VLCN | Volcon Inc | 19.90 | 15.61 | 17.11 | 1,045,758 | -4.50 | | 20.82 | |
| VLGEA | Village Super Mkt | 36.94 | 36.28 | 36.68 | 46,056 | -0.13 | | 0.35 | |
| VLY | Valley National Bancorp | 9.550 | 9.390 | 9.510 | 6,547,763 | 0.060 | | 0.63 | |
| VLYPN | Valley National Bancorp | 25.51 | 25.48 | 25.50 | 13,005 | 0.07 | | 0.28 | |
| VLYPO | Valley National Bancorp Pfd Series B | 25.12 | 24.87 | 24.92 | 2,651 | 0.12 | | 0.48 | |
| VLYPP | Valley National Bancorp Pfd Series A | 25.07 | 25.03 | 25.03 | 6,389 | -0.04 | | 0.16 | |
| VMAR | Vision Marine Technologies Inc | 6.130 | 5.970 | 6.130 | 17,438 | 0.210 | | 3.55 | |
| VMBS | Mortgage Backed Securities Vanguard | 45.95 | 45.88 | 45.92 | 1,384,036 | 0.10 | | 0.22 | |
| VMD | Viemed Healthcare Inc | 6.740 | 6.490 | 6.490 | 206,271 | -0.190 | | 2.84 | |
| VMEO | Vimeo Inc | 4.010 | 3.920 | 3.950 | 1,115,362 | 0.000 | | 0.00 | |
| VNDA | Vanda Pharmaceuticals | 4.910 | 4.770 | 4.780 | 295,616 | -0.100 | | 2.05 | |
| VNET | Vnet Group Inc | 9.290 | 8.750 | 9.010 | 6,098,762 | 0.230 | | 2.62 | |
| VNMEU | | 10.000 | 9.980 | 9.990 | 24,105 | 0.000 | | 0.00 | |
| VNOM | Viper Energy Inc | 39.04 | 38.35 | 38.71 | 1,441,493 | 0.77 | | 2.03 | |
| VNQI | Global Ex-US Real Estate Vanguard | 45.89 | 45.63 | 45.64 | 119,349 | -0.13 | | 0.28 | |
| VOD | Vodafone Grp Plc ADR | 11.03 | 10.95 | 10.97 | 5,932,545 | 0.04 | | 0.37 | |
| VOLT | Tema Electrification ETF | 26.76 | 26.41 | 26.51 | 34,490 | 0.08 | | 0.30 | |
| VONE | Russell 1000 Vanguard | 286.4 | 284.9 | 285.5 | 33,163 | -0.1 | | 0.04 | |
| VONG | Russell 1000 Growth Vanguard | 112.1 | 111.4 | 111.8 | 620,378 | 0.0 | | 0.03 | |
| VONV | Russell 1000 Value Vanguard | 86.31 | 85.77 | 85.98 | 492,079 | -0.07 | | 0.08 | |
| VOR | Vor Biopharma Inc | 2.490 | 2.200 | 2.210 | 7,090,915 | -0.170 | | 7.14 | |
| VOTE | | 74.09 | 73.79 | 73.91 | 11,099 | 0.00 | | 0.00 | |
| VOXR | Vox Royalty Corp | 3.240 | 3.170 | 3.200 | 364,568 | 0.040 | | 1.27 | |
| VPLS | Vanguard Core Plus Bond ETF | 77.04 | 76.96 | 77.00 | 81,678 | 0.13 | | 0.17 | |
| VRA | Vera Bradley | 2.100 | 2.020 | 2.030 | 130,225 | -0.050 | | 2.40 | |
| VRAR | The Glimpse Group Inc | 1.580 | 1.430 | 1.540 | 367,029 | 0.070 | | 4.76 | |
| VRAX | Virax Biolabs Group Limited | 1.0400 | 0.9300 | 0.9600 | 362,355 | 0.0100 | | 1.05 | |
| VRCA | Verrica Pharmaceuticals Inc | 0.8900 | 0.8000 | 0.8200 | 342,872 | -0.0400 | | 4.65 | |
| VRDN | Viridian Therapeutics Inc | 17.32 | 16.47 | 16.52 | 497,626 | -0.56 | | 3.28 | |
| VREX | Varex Imaging Corp | 7.990 | 7.240 | 7.240 | 440,580 | -0.590 | | 7.54 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.15 | 25.14 | 25.14 | 146,688 | 0.01 | | 0.04 | |
| VRM | Vroom Inc | 27.91 | 27.26 | 27.26 | 3,135 | -1.06 | | 3.74 | |
| VRME | Verifyme Inc | 0.7470 | 0.7000 | 0.7341 | 59,410 | 0.0161 | | 2.24 | |
| VRMEW | Verifyme Inc WT | 0.0280 | 0.0100 | 0.0139 | 23,200 | -0.0071 | | 33.81 | |
| VRNA | Verona Pharma Plc ADR | 105.3 | 104.8 | 104.9 | 2,963,355 | 0.1 | | 0.13 | |
| VRNS | Varonis Systems Inc | 51.61 | 50.60 | 51.30 | 1,173,647 | 0.48 | | 0.94 | |
| VRNT | Verint Systems Inc | 21.77 | 20.72 | 20.81 | 1,138,196 | -0.05 | | 0.24 | |
| VRRM | Verra Mobility Corp | 25.13 | 24.59 | 24.62 | 654,156 | -0.37 | | 1.48 | |
| VRSK | Verisk Analytics Inc | 304.3 | 300.5 | 301.9 | 1,529,806 | -0.7 | | 0.24 | |
| VRSN | Verisign Inc | 283.6 | 279.2 | 283.5 | 356,867 | 2.5 | | 0.90 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 40.29 | 37.84 | 38.36 | 53,621 | -1.23 | | 3.11 | |
| VRTX | Vertex Pharmaceutic | 467.0 | 458.1 | 459.8 | 975,040 | -3.5 | | 0.75 | |
| VS | Versus Systems Inc | 2.760 | 2.590 | 2.750 | 9,492 | 0.060 | | 2.23 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.820 | 1.640 | 1.800 | 120,589 | 0.230 | | 14.65 | |
| VSAT | Viasat Inc | 16.99 | 15.53 | 15.72 | 2,993,715 | -0.06 | | 0.38 | |
| VSDA | Victory Dividend Accelerator ETF | 52.97 | 52.55 | 52.67 | 11,026 | -0.14 | | 0.27 | |
| VSEC | V S E Corp | 133.1 | 130.6 | 131.4 | 135,768 | -1.0 | | 0.79 | |
| VSEE | Vsee Health Inc | 1.400 | 1.350 | 1.350 | 60,987 | -0.050 | | 3.57 | |
| VSEEW | Vsee Health Inc WT | 0.0532 | 0.0532 | 0.0532 | 500 | -0.0052 | | 8.90 | |
| VSME | vs Media Holdings Limited Cl A | 1.100 | 1.070 | 1.070 | 6,116 | -0.020 | | 1.83 | |
| VSMV | Victory Portfolios II US Multi-Factor | 49.49 | 49.22 | 49.23 | 1,562 | -0.07 | | 0.14 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.1300 | 0.0600 | 0.0700 | 36,592 | -0.0125 | | 15.15 | |
| VSTA | Vasta Platform Ltd Cl A | 4.200 | 4.140 | 4.140 | 12,870 | -0.010 | | 0.24 | |
| VSTM | Verastem Inc | 5.570 | 5.130 | 5.160 | 2,407,122 | 0.090 | | 1.78 | |
| VTC | Total Corporate Bond Vanguard ETF | 76.69 | 76.48 | 76.53 | 40,382 | 0.09 | | 0.11 | |
| VTGN | Vistagen Therapeutics Inc | 2.570 | 2.450 | 2.550 | 274,334 | 0.010 | | 0.39 | |
| VTHR | Russell 3000 Vanguard | 278.4 | 276.9 | 277.2 | 58,007 | -0.4 | | 0.15 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.12 | 50.06 | 50.07 | 1,006,875 | 0.04 | | 0.08 | |
| VTRS | Viatris Inc | 9.270 | 8.835 | 8.880 | 9,918,203 | -0.390 | | 4.21 | |
| VTSI | Virtra Systems Inc | 6.220 | 6.000 | 6.060 | 41,089 | -0.170 | | 2.73 | |
| VTVT | Vtv Theraptcs Cl A | 16.77 | 16.45 | 16.77 | 1,431 | 0.57 | | 3.52 | |
| VTWG | Russell 2000 Growth Vanguard | 216.9 | 213.7 | 213.8 | 10,787 | -1.5 | | 0.71 | |
| VTWO | Russell 2000 Vanguard | 91.09 | 89.75 | 89.86 | 3,640,532 | -0.66 | | 0.73 | |
| VTWV | Russell 2000 Value Vanguard | 145.8 | 143.8 | 144.0 | 17,525 | -1.0 | | 0.66 | |
| VTYX | Ventyx Biosciences Inc | 3.350 | 3.070 | 3.160 | 933,384 | -0.110 | | 3.36 | |
| VUZI | Vuzix Corp | 2.530 | 2.420 | 2.500 | 1,426,364 | 0.030 | | 1.21 | |
| VVOS | Vivos Therapeutics Inc | 5.950 | 5.260 | 5.820 | 268,281 | 0.090 | | 1.57 | |
| VVPR | Vivopower International Plc | 8.630 | 6.840 | 6.870 | 6,929,719 | 0.150 | | 2.23 | |
| VWAV | | 3.250 | 2.820 | 2.900 | 178,692 | -0.140 | | 4.61 | |
| VWAVW | | 0.0976 | 0.0710 | 0.0710 | 85,867 | -0.0120 | | 14.46 | |
| VWOB | EM Govt Bond Vanguard | 64.89 | 64.78 | 64.83 | 1,992,307 | 0.15 | | 0.23 | |
| VXRT | Vaxart Inc | 0.4300 | 0.3000 | 0.3100 | 14,304,683 | -0.1070 | | 25.06 | |
| VXUS | Total Intl Stock ETF Vanguard | 69.59 | 69.06 | 69.11 | 3,848,017 | -0.17 | | 0.25 | |
| VYGR | Voyager Therapeut | 3.300 | 3.160 | 3.230 | 465,286 | 0.010 | | 0.31 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 80.59 | 80.04 | 80.12 | 568,834 | -0.05 | | 0.06 | |
| VYNE | Vyne Therapeutics Inc | 1.250 | 1.130 | 1.170 | 694,692 | -0.030 | | 2.50 | |