| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 38.13 | 37.50 | 37.64 | 3,763 | -0.86 |  | 2.23 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.41 | 10.41 | 10.41 | 6,963 | 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 | 0.2800 | 0.2800 | 153 | -0.0010 | | 0.35 | |
| VALN | Valneva Se ADR | 6.290 | 5.820 | 6.070 | 11,533 | 0.060 | | 1.00 | |
| VALU | Value Line Inc | 38.70 | 38.15 | 38.15 | 599 | -1.58 | | 3.98 | |
| VANI | Vivani Medical Inc | 1.500 | 1.260 | 1.400 | 297,053 | 0.130 | | 10.24 | |
| VAPE | Cea Indistries Inc | 9.990 | 9.450 | 9.450 | 2,093 | -0.390 | | 3.96 | |
| VAPEW | Cea Industries Inc WT | 0.0343 | 0.0343 | 0.0343 | 100 | -0.0001 | | 0.29 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.44 | 75.42 | 75.43 | 922,797 | 0.03 | | 0.04 | |
| VBIX | Viewbix Inc | 5.190 | 4.800 | 5.180 | 84,108 | 0.250 | | 5.07 | |
| VBNK | Versabank | 11.75 | 11.60 | 11.64 | 65,723 | -0.12 | | 1.02 | |
| VBTX | Veritex Holdings | 28.00 | 27.45 | 27.46 | 188,096 | -0.64 | | 2.28 | |
| VC | Visteon Corp | 112.0 | 108.6 | 110.7 | 832,634 | 2.4 | | 2.25 | |
| VCEL | Vericel Corporation | 40.88 | 39.74 | 39.93 | 309,773 | -1.30 | | 3.15 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.41 | 10.40 | 10.41 | 5,002 | 0.02 | | 0.14 | |
| VCICU | Vine Hill Capital Investment Corp | 10.47 | 10.47 | 10.47 | 105 | 0.00 |  | 0.00 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.2500 | 0.2500 | 0.2500 | 333 | -0.0692 | | 21.24 | |
| VCIG | Vci Global Limited Ordinary Share | 1.320 | 1.200 | 1.260 | 854,115 | -0.030 | | 2.33 | |
| VCIT | Interm Corp Bond Vanguard | 82.17 | 81.97 | 82.02 | 8,967,925 | -0.29 | | 0.35 | |
| VCLT | Long-Term Corp Bond Vanguard | 74.71 | 74.26 | 74.35 | 1,483,381 | -0.79 | | 1.05 | |
| VCRB | Vanguard Core Bond ETF | 76.85 | 76.70 | 76.76 | 423,723 | -0.30 | | 0.38 | |
| VCSH | Short-Term Corp Bond Vanguard | 79.08 | 79.02 | 79.05 | 1,628,194 | -0.07 | | 0.09 | |
| VCTR | Victory Capital Holdings Inc Cl A | 65.83 | 64.40 | 64.70 | 230,907 | -1.54 | | 2.32 | |
| VCYT | Veracyte Inc | 27.75 | 26.79 | 27.08 | 1,066,345 | -0.44 | | 1.60 | |
| VECO | Veeco Instrument | 21.25 | 20.90 | 21.16 | 382,450 | -0.16 | | 0.75 | |
| VEEA | Veea Inc | 1.750 | 1.670 | 1.670 | 17,846 | -0.080 | | 4.57 | |
| VEEAW | Veea Inc WT | 0.1400 | 0.1000 | 0.1400 | 2,051 | 0.0241 | | 20.79 | |
| VEEE | Twin Vee Powercats Co. | 2.340 | 2.230 | 2.270 | 16,946 | -0.050 | | 2.16 | |
| VEON | Veon Ltd ADR | 59.68 | 49.05 | 49.40 | 1,002,051 | 3.92 | | 8.62 | |
| VERA | Vera Therapeutics Inc Cl A | 24.36 | 23.71 | 23.82 | 554,118 | -0.53 | | 2.18 | |
| VERB | Verb Technology Company | 8.800 | 8.450 | 8.480 | 10,745 | -0.320 | | 3.64 | |
| VERI | Veritone Inc | 1.520 | 1.420 | 1.440 | 973,276 | -0.040 | | 2.70 | |
| VERO | Venus Concept Inc | 2.790 | 2.620 | 2.620 | 113,384 | -0.110 | | 4.03 | |
| VERU | Veru Inc | 0.6100 | 0.5800 | 0.6000 | 1,561,712 | 0.0173 | | 2.97 | |
| VERV | Verve Therapeutics Inc | 11.09 | 11.02 | 11.03 | 2,419,933 | -0.03 | | 0.27 | |
| VERX | Vertex Inc Cl A | 35.93 | 34.24 | 34.48 | 1,181,252 | -1.36 | | 3.79 | |
| VFF | Village Farms Intl | 1.380 | 1.280 | 1.360 | 814,617 | 0.060 | | 4.62 | |
| VFLO | Victoryshares Free Cash Flow ETF | 36.03 | 35.76 | 35.84 | 862,790 | -0.31 | | 0.86 | |
| VFS | Vinfast Auto Ltd | 3.550 | 3.480 | 3.550 | 432,551 | 0.020 | | 0.57 | |
| VFSWW | Vinfast Auto Ltd WT | 0.2896 | 0.2840 | 0.2840 | 1,667 | 0.0000 | | 0.00 | |
| VGAS | Verde Clean Fuels Inc | 3.620 | 3.500 | 3.500 | 2,690 | -0.020 | | 0.57 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1784 | 0.1750 | 0.1750 | 1,176 | -0.0101 | | 5.46 | |
| VGIT | Interm Govt Bond Vanguard | 59.19 | 59.11 | 59.15 | 1,198,931 | -0.14 | | 0.24 | |
| VGLT | Long-Term Govt Bond Vanguard | 54.95 | 54.60 | 54.66 | 1,182,974 | -0.70 | | 1.26 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.49 | 58.47 | 58.49 | 1,842,191 | 0.00 | | 0.00 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.42 | 10.32 | 10.42 | 51,712 | -0.02 | | 0.14 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.40 | 75.39 | 75.39 | 76,748 | 0.01 | | 0.01 | |
| VIASP | Via Renewables Inc Pfd | 25.31 | 25.21 | 25.31 | 1,556 | 0.03 | | 0.11 | |
| VIAV | Viavi Solutions | 10.30 | 10.16 | 10.27 | 1,224,541 | -0.12 | | 1.15 | |
| VICR | Vicor Corp | 46.83 | 45.92 | 46.25 | 119,543 | -0.81 | | 1.72 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 89.04 | 88.56 | 88.68 | 251,861 | -0.88 | | 0.98 | |
| VIGL | Vigil Neuroscience Inc | 8.060 | 8.040 | 8.050 | 315,196 | 0.010 | | 0.12 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.560 | 9.230 | 9.440 | 47,309 | -0.140 | | 1.46 | |
| VIOT | Viomi Technology Ltd ADR | 3.030 | 2.650 | 2.900 | 1,070,550 | 0.020 | | 0.69 | |
| VIR | Vir Biotechnology Inc | 6.060 | 5.580 | 5.650 | 1,244,671 | -0.280 | | 4.72 | |
| VIRC | Virco MFG Corp | 8.010 | 7.860 | 7.920 | 55,566 | -0.120 | | 1.49 | |
| VIRT | Virtu Financial Cm A | 42.32 | 41.40 | 41.92 | 882,300 | 0.80 | | 1.95 | |
| VITL | Vital Farms Inc | 39.48 | 37.92 | 38.17 | 457,026 | -0.74 | | 1.90 | |
| VIVK | Vivakor | 0.8100 | 0.7600 | 0.7800 | 53,545 | -0.0135 | | 1.70 | |
| VIVS | Vivosim Lab Inc | 1.990 | 1.900 | 1.940 | 29,490 | -0.030 | | 1.53 | |
| VKTX | Viking Thera | 31.23 | 30.16 | 31.11 | 2,744,588 | -0.18 | | 0.58 | |
| VLCN | Volcon Inc | 8.200 | 7.800 | 8.140 | 22,385 | 0.288 | | 3.67 | |
| VLGEA | Village Super Mkt | 36.75 | 36.32 | 36.38 | 51,202 | -0.35 | | 0.95 | |
| VLY | Valley National Bancorp | 9.600 | 9.450 | 9.510 | 5,750,681 | -0.080 | | 0.83 | |
| VLYPN | Valley National Bancorp | 25.32 | 25.20 | 25.23 | 4,783 | -0.05 | | 0.20 | |
| VLYPO | Valley National Bancorp Pfd Series B | 24.97 | 24.87 | 24.96 | 7,450 | 0.06 | | 0.23 | |
| VLYPP | Valley National Bancorp Pfd Series A | 25.06 | 25.03 | 25.06 | 3,425 | 0.01 | | 0.04 | |
| VMAR | Vision Marine Technologies Inc | 6.630 | 6.180 | 6.380 | 41,545 | -0.170 | | 2.60 | |
| VMBS | Mortgage Backed Securities Vanguard | 45.93 | 45.86 | 45.88 | 813,670 | -0.17 | | 0.37 | |
| VMD | Viemed Healthcare Inc | 7.000 | 6.720 | 6.740 | 132,519 | -0.240 | | 3.44 | |
| VMEO | Vimeo Inc | 4.040 | 3.890 | 3.970 | 3,624,948 | -0.060 | | 1.49 | |
| VNDA | Vanda Pharmaceuticals | 5.000 | 4.740 | 4.740 | 556,672 | -0.250 | | 5.01 | |
| VNET | Vnet Group Inc | 8.000 | 6.950 | 7.950 | 13,323,458 | 0.980 | | 14.06 | |
| VNMEU | | 10.000 | 9.970 | 9.990 | 54,823 | 0.000 | | 0.00 | |
| VNOM | Viper Energy Inc | 38.90 | 37.11 | 38.57 | 2,001,069 | 1.45 | | 3.91 | |
| VNQI | Global Ex-US Real Estate Vanguard | 45.79 | 45.61 | 45.65 | 347,528 | -0.32 | | 0.70 | |
| VOD | Vodafone Grp Plc ADR | 10.88 | 10.78 | 10.84 | 6,050,844 | -0.07 | | 0.64 | |
| VOLT | Tema Electrification ETF | 25.78 | 25.56 | 25.66 | 13,877 | -0.05 | | 0.19 | |
| VONE | Russell 1000 Vanguard | 283.9 | 282.7 | 283.4 | 29,245 | -1.2 | | 0.41 | |
| VONG | Russell 1000 Growth Vanguard | 110.4 | 109.7 | 110.0 | 633,167 | -0.3 | | 0.30 | |
| VONV | Russell 1000 Value Vanguard | 86.32 | 85.89 | 86.15 | 450,616 | -0.46 | | 0.53 | |
| VOR | Vor Biopharma Inc | 2.840 | 2.300 | 2.500 | 15,967,080 | 0.190 | | 8.23 | |
| VOTE | | 73.50 | 73.33 | 73.34 | 10,216 | -0.26 | | 0.35 | |
| VOXR | Vox Royalty Corp | 3.170 | 3.080 | 3.170 | 495,274 | 0.090 | | 2.92 | |
| VPLS | Vanguard Core Plus Bond ETF | 77.05 | 76.92 | 76.95 | 47,109 | -0.28 | | 0.36 | |
| VRA | Vera Bradley | 2.410 | 2.320 | 2.340 | 147,005 | -0.090 | | 3.70 | |
| VRAR | The Glimpse Group Inc | 1.680 | 1.390 | 1.600 | 534,817 | 0.170 | | 11.89 | |
| VRAX | Virax Biolabs Group Limited | 0.9800 | 0.8500 | 0.9000 | 210,908 | 0.0099 | | 1.11 | |
| VRCA | Verrica Pharmaceuticals Inc | 0.8950 | 0.7650 | 0.8066 | 445,079 | -0.0659 | | 7.55 | |
| VRDN | Viridian Therapeutics Inc | 17.39 | 16.78 | 17.04 | 477,598 | -0.09 | | 0.53 | |
| VREX | Varex Imaging Corp | 8.470 | 8.150 | 8.170 | 172,194 | -0.370 | | 4.33 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.12 | 25.11 | 25.12 | 368,619 | 0.01 | | 0.04 | |
| VRM | Vroom Inc | 29.00 | 28.20 | 28.99 | 10,975 | -0.26 | | 0.89 | |
| VRME | Verifyme Inc | 0.7500 | 0.7100 | 0.7500 | 69,870 | 0.0288 | | 3.99 | |
| VRMEW | Verifyme Inc WT | 0.0280 | 0.0100 | 0.0139 | 23,200 | -0.0071 | | 33.81 | |
| VRNA | Verona Pharma Plc ADR | 104.9 | 104.8 | 104.8 | 10,871,752 | 0.0 | | 0.02 | |
| VRNS | Varonis Systems Inc | 51.40 | 49.18 | 49.57 | 1,679,972 | -1.84 | | 3.57 | |
| VRNT | Verint Systems Inc | 21.65 | 20.63 | 20.73 | 1,561,220 | -1.05 | | 4.82 | |
| VRRM | Verra Mobility Corp | 25.36 | 24.80 | 24.83 | 638,951 | -0.57 | | 2.24 | |
| VRSK | Verisk Analytics Inc | 302.6 | 299.4 | 300.5 | 931,610 | -2.4 | | 0.79 | |
| VRSN | Verisign Inc | 284.6 | 280.4 | 281.4 | 523,243 | -3.9 | | 1.37 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 35.70 | 32.59 | 35.04 | 81,879 | 1.37 | | 4.07 | |
| VRTX | Vertex Pharmaceutic | 478.3 | 468.0 | 468.9 | 889,886 | -10.7 | | 2.23 | |
| VS | Versus Systems Inc | 2.670 | 2.500 | 2.590 | 61,770 | -0.130 | | 4.78 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.340 | 0.980 | 1.220 | 313,372 | 0.209 | | 20.72 | |
| VSAT | Viasat Inc | 15.21 | 14.32 | 15.02 | 2,418,983 | -0.38 | | 2.47 | |
| VSDA | Victory Dividend Accelerator ETF | 52.98 | 52.61 | 52.75 | 8,039 | -0.43 | | 0.80 | |
| VSEC | V S E Corp | 128.0 | 125.3 | 126.7 | 135,428 | -1.1 | | 0.85 | |
| VSEE | Vsee Health Inc | 1.220 | 1.170 | 1.220 | 19,934 | 0.040 | | 3.39 | |
| VSEEW | Vsee Health Inc WT | 0.0432 | 0.0424 | 0.0425 | 2,151 | -0.0123 | | 22.45 | |
| VSME | vs Media Holdings Limited Cl A | 1.100 | 1.040 | 1.060 | 28,375 | 0.010 | | 0.95 | |
| VSMV | Victory Portfolios II US Multi-Factor | 49.34 | 49.19 | 49.20 | 3,011 | -0.28 | | 0.57 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.1100 | 0.0500 | 0.0500 | 24,228 | -0.0134 | | 21.14 | |
| VSTA | Vasta Platform Ltd Cl A | 4.140 | 4.000 | 4.050 | 4,813 | -0.010 | | 0.25 | |
| VSTM | Verastem Inc | 4.750 | 4.580 | 4.680 | 1,204,914 | -0.055 | | 1.16 | |
| VTC | Total Corporate Bond Vanguard ETF | 76.53 | 76.37 | 76.42 | 29,254 | -0.33 | | 0.43 | |
| VTGN | Vistagen Therapeutics Inc | 2.430 | 2.300 | 2.380 | 195,615 | -0.050 | | 2.06 | |
| VTHR | Russell 3000 Vanguard | 275.9 | 274.7 | 275.3 | 53,554 | -1.4 | | 0.52 | |
| VTIP | Short-Term Infl Protected Vanguard | 49.92 | 49.89 | 49.92 | 839,946 | 0.04 | | 0.08 | |
| VTRS | Viatris Inc | 9.190 | 9.030 | 9.120 | 7,102,341 | -0.130 | | 1.41 | |
| VTSI | Virtra Systems Inc | 6.340 | 6.210 | 6.300 | 58,098 | -0.020 | | 0.32 | |
| VTVT | Vtv Theraptcs Cl A | 17.96 | 17.01 | 17.01 | 3,596 | -0.49 | | 2.80 | |
| VTWG | Russell 2000 Growth Vanguard | 213.0 | 210.8 | 210.9 | 5,697 | -3.3 | | 1.55 | |
| VTWO | Russell 2000 Vanguard | 90.35 | 89.55 | 89.59 | 1,850,483 | -1.26 | | 1.39 | |
| VTWV | Russell 2000 Value Vanguard | 146.3 | 145.3 | 145.4 | 5,472 | -1.6 | | 1.10 | |
| VTYX | Ventyx Biosciences Inc | 2.840 | 2.720 | 2.740 | 986,672 | -0.100 | | 3.52 | |
| VUZI | Vuzix Corp | 2.490 | 2.400 | 2.410 | 1,194,833 | -0.100 | | 3.98 | |
| VVOS | Vivos Therapeutics Inc | 7.950 | 6.440 | 6.820 | 1,258,404 | 0.150 | | 2.25 | |
| VVPR | Vivopower International Plc | 5.570 | 4.700 | 5.190 | 1,267,876 | 0.680 | | 15.08 | |
| VWOB | EM Govt Bond Vanguard | 64.93 | 64.76 | 64.77 | 5,291,682 | -0.34 | | 0.52 | |
| VXRT | Vaxart Inc | 0.4300 | 0.3000 | 0.3100 | 14,304,683 | -0.1070 | | 25.06 | |
| VXUS | Total Intl Stock ETF Vanguard | 69.12 | 68.90 | 69.00 | 4,311,303 | -0.48 | | 0.69 | |
| VYGR | Voyager Therapeut | 3.620 | 3.460 | 3.490 | 819,433 | -0.060 | | 1.69 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 80.61 | 80.36 | 80.50 | 795,678 | -0.51 | | 0.63 | |
| VYNE | Vyne Therapeutics Inc | 1.460 | 1.340 | 1.420 | 670,275 | 0.040 | | 2.90 | |