| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 36.67 | 36.48 | 36.63 | 7,800 | -0.28 |  | 0.76 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.38 | 10.37 | 10.38 | 5,172 | -0.01 | | 0.05 | |
| VACHU | Voyager Acquisition Corp | 10.46 | 10.44 | 10.45 | 1,000 | -0.25 | | 2.34 | |
| VACHW | Voyager Acquisition Corp Warrants | 0.2725 | 0.2600 | 0.2695 | 9,600 | -0.0055 | | 2.00 | |
| VALN | Valneva Se ADR | 6.016 | 5.700 | 5.880 | 23,200 | -0.190 | | 3.13 | |
| VALU | Value Line Inc | 38.46 | 37.27 | 37.27 | 2,800 | -0.63 | | 1.66 | |
| VANI | Vivani Medical Inc | 1.160 | 1.130 | 1.150 | 64,500 | 0.010 |  | 0.88 | |
| VAPE | Cea Indistries Inc | 7.990 | 7.610 | 7.650 | 3,100 | 0.000 |  | 0.00 | |
| VAPEW | Cea Industries Inc WT | 0.0296 | 0.0260 | 0.0261 | 1,200 | 0.0000 | | 0.00 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.64 | 75.44 | 75.52 | 774,900 | 0.08 | | 0.11 | |
| VBIX | Viewbix Inc | 4.300 | 3.610 | 4.000 | 24,100 | -0.020 | | 0.50 | |
| VBNK | Versabank | 11.26 | 11.11 | 11.17 | 202,400 | -0.01 | | 0.09 | |
| VBTX | Veritex Holdings | 24.41 | 24.00 | 24.02 | 352,500 | -0.28 | | 1.15 | |
| VC | Visteon Corp | 92.80 | 89.95 | 90.04 | 400,800 | -2.60 | | 2.81 | |
| VCEL | Vericel Corporation | 41.84 | 40.97 | 41.50 | 447,400 | -0.09 | | 0.22 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.34 | 10.34 | 10.34 | 300 | -0.02 | | 0.23 | |
| VCICU | Vine Hill Capital Investment Corp | 10.48 | 10.48 | 10.48 | 1,000 | -0.06 | | 0.57 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.2799 | 0.2700 | 0.2799 | 300 | 0.0099 | | 3.67 | |
| VCIG | Vci Global Limited Ordinary Share | 2.910 | 2.570 | 2.580 | 334,100 | -0.290 | | 10.10 | |
| VCIT | Interm Corp Bond Vanguard | 81.75 | 81.55 | 81.71 | 7,667,100 | 0.19 | | 0.23 | |
| VCLT | Long-Term Corp Bond Vanguard | 74.54 | 74.13 | 74.46 | 1,148,200 | 0.45 | | 0.61 | |
| VCRB | Vanguard Core Bond ETF | 76.79 | 76.53 | 76.73 | 299,700 | 0.27 | | 0.35 | |
| VCSH | Short-Term Corp Bond Vanguard | 78.92 | 78.85 | 78.91 | 2,630,800 | 0.04 | | 0.05 | |
| VCTR | Victory Capital Holdings Inc Cl A | 63.29 | 61.11 | 61.56 | 408,800 | -0.80 | | 1.28 | |
| VCYT | Veracyte Inc | 26.84 | 25.91 | 26.76 | 745,800 | 0.12 | | 0.45 | |
| VECO | Veeco Instrument | 21.29 | 20.54 | 20.57 | 460,600 | -0.60 | | 2.81 | |
| VEEA | Veea Inc | 2.030 | 1.780 | 1.850 | 61,500 | -0.170 | | 8.42 | |
| VEEAW | Veea Inc WT | 0.1703 | 0.1200 | 0.1200 | 8,100 | -0.0561 | | 31.86 | |
| VEEE | Twin Vee Powercats Co. | 2.190 | 2.050 | 2.180 | 61,900 | 0.010 | | 0.46 | |
| VEON | Veon Ltd ADR | 41.65 | 39.67 | 40.02 | 402,100 | 0.01 | | 0.02 | |
| VERA | Vera Therapeutics Inc Cl A | 21.81 | 20.96 | 21.15 | 1,228,600 | -0.70 | | 3.20 | |
| VERB | Verb Technology Company | 7.610 | 6.720 | 6.960 | 25,400 | 0.030 | | 0.43 | |
| VERI | Veritone Inc | 1.600 | 1.460 | 1.480 | 835,000 | -0.110 | | 6.92 | |
| VERO | Venus Concept Inc | 2.500 | 2.370 | 2.430 | 40,800 | -0.050 | | 2.02 | |
| VERU | Veru Inc | 0.6000 | 0.5800 | 0.6000 | 6,269 | 0.0200 | | 3.45 | |
| VERV | Verve Therapeutics Inc | 11.40 | 10.85 | 11.38 | 83,438,800 | 5.11 | | 81.50 | |
| VERX | Vertex Inc Cl A | 37.56 | 36.83 | 36.94 | 1,345,500 | -0.07 | | 0.19 | |
| VFF | Village Farms Intl | 1.090 | 1.040 | 1.080 | 361,200 | 0.020 | | 1.89 | |
| VFLO | Victoryshares Free Cash Flow ETF | 35.54 | 34.97 | 35.01 | 790,900 | -0.33 | | 0.93 | |
| VFS | Vinfast Auto Ltd | 3.650 | 3.410 | 3.450 | 859,800 | -0.220 | | 5.99 | |
| VFSWW | Vinfast Auto Ltd WT | 0.2897 | 0.2897 | 0.2897 | 300 | -0.0001 | | 0.03 | |
| VGAS | Verde Clean Fuels Inc | 3.350 | 3.155 | 3.240 | 3,900 | -0.110 | | 3.28 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1767 | 0.1700 | 0.1767 | 2,500 | 0.0067 | | 3.94 | |
| VGIT | Interm Govt Bond Vanguard | 59.18 | 59.02 | 59.15 | 1,918,000 | 0.16 | | 0.27 | |
| VGLT | Long-Term Govt Bond Vanguard | 55.16 | 54.65 | 55.09 | 1,525,400 | 0.60 | | 1.10 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.49 | 58.45 | 58.49 | 1,775,700 | 0.04 | | 0.07 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.58 | 10.44 | 10.51 | 46,200 | -0.04 | | 0.38 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.40 | 75.39 | 75.40 | 150,500 | 0.00 | | 0.00 | |
| VIASP | Via Renewables Inc Pfd | 25.24 | 25.18 | 25.20 | 2,500 | 0.06 | | 0.24 | |
| VIAV | Viavi Solutions | 9.330 | 9.140 | 9.250 | 1,846,600 | 0.000 | | 0.00 | |
| VICR | Vicor Corp | 45.01 | 44.07 | 44.25 | 136,200 | -0.59 | | 1.32 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 89.57 | 88.77 | 88.94 | 314,200 | -1.00 | | 1.11 | |
| VIGL | Vigil Neuroscience Inc | 7.890 | 7.860 | 7.880 | 2,140,900 | 0.000 | | 0.00 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.986 | 9.500 | 9.540 | 31,200 | -0.160 | | 1.65 | |
| VIOT | Viomi Technology Ltd ADR | 1.390 | 1.350 | 1.350 | 174,000 | -0.030 | | 2.17 | |
| VIR | Vir Biotechnology Inc | 5.270 | 5.050 | 5.100 | 835,800 | -0.140 | | 2.67 | |
| VIRC | Virco MFG Corp | 8.190 | 7.820 | 8.150 | 45,800 | 0.260 | | 3.30 | |
| VIRT | Virtu Financial Cm A | 42.32 | 41.40 | 41.92 | 882,300 | 0.80 | | 1.95 | |
| VITL | Vital Farms Inc | 35.43 | 31.89 | 34.32 | 1,367,900 | 2.11 | | 6.55 | |
| VIVK | Vivakor | 0.8300 | 0.7500 | 0.7788 | 341,800 | -0.0012 | | 0.15 | |
| VIVS | Vivosim Lab Inc | 1.530 | 1.490 | 1.510 | 17,024 | -0.030 | | 1.95 | |
| VKTX | Viking Thera | 27.01 | 26.00 | 26.43 | 2,266,700 | -0.53 | | 1.97 | |
| VLCN | Volcon Inc | 5.430 | 5.100 | 5.200 | 32,400 | -0.110 | | 2.07 | |
| VLGEA | Village Super Mkt | 37.70 | 37.00 | 37.22 | 37,200 | -0.16 | | 0.43 | |
| VLY | Valley National Bancorp | 8.630 | 8.400 | 8.420 | 8,437,900 | -0.210 | | 2.43 | |
| VLYPN | Valley National Bancorp | 25.07 | 24.90 | 24.97 | 12,700 | 0.07 | | 0.28 | |
| VLYPO | Valley National Bancorp Pfd Series B | 24.97 | 24.48 | 24.86 | 15,700 | 0.37 | | 1.51 | |
| VLYPP | Valley National Bancorp Pfd Series A | 24.55 | 24.35 | 24.48 | 9,100 | 0.02 | | 0.08 | |
| VMAR | Vision Marine Technologies Inc | 8.300 | 7.890 | 8.090 | 14,900 | -0.190 | | 2.29 | |
| VMBS | Mortgage Backed Securities Vanguard | 45.79 | 45.62 | 45.77 | 1,272,300 | 0.15 | | 0.33 | |
| VMD | Viemed Healthcare Inc | 6.840 | 6.600 | 6.600 | 136,700 | -0.150 | | 2.22 | |
| VMEO | Vimeo Inc | 4.300 | 4.150 | 4.160 | 1,875,000 | -0.130 | | 3.03 | |
| VNDA | Vanda Pharmaceuticals | 4.600 | 4.480 | 4.490 | 797,900 | -0.090 | | 1.97 | |
| VNET | Vnet Group Inc | 5.600 | 5.451 | 5.550 | 3,481,200 | -0.130 | | 2.29 | |
| VNOM | Viper Energy Inc | 42.28 | 41.45 | 41.73 | 1,159,600 | 0.31 | | 0.75 | |
| VNQI | Global Ex-US Real Estate Vanguard | 45.09 | 44.76 | 44.80 | 178,400 | -0.17 | | 0.38 | |
| VOD | Vodafone Grp Plc ADR | 10.18 | 10.03 | 10.04 | 14,807,000 | -0.20 | | 1.95 | |
| VOLT | Tema Electrification ETF | 24.70 | 24.31 | 24.43 | 12,800 | -0.23 | | 0.93 | |
| VONE | Russell 1000 Vanguard | 273.4 | 271.3 | 271.3 | 55,900 | -2.5 | | 0.93 | |
| VONG | Russell 1000 Growth Vanguard | 105.5 | 104.6 | 104.7 | 549,200 | -0.9 | | 0.86 | |
| VONV | Russell 1000 Value Vanguard | 83.82 | 83.16 | 83.24 | 315,900 | -0.69 | | 0.82 | |
| VOR | Vor Biopharma Inc | 0.2315 | 0.2032 | 0.2062 | 1,017,000 | -0.0155 | | 6.99 | |
| VOXR | Vox Royalty Corp | 3.640 | 3.500 | 3.610 | 159,500 | 0.040 | | 1.12 | |
| VPLS | Vanguard Core Plus Bond ETF | 76.93 | 76.70 | 76.92 | 52,400 | 0.21 | | 0.27 | |
| VRA | Vera Bradley | 2.510 | 2.290 | 2.340 | 571,400 | -0.050 | | 2.09 | |
| VRAR | The Glimpse Group Inc | 1.420 | 1.370 | 1.400 | 38,600 | 0.000 | | 0.00 | |
| VRAX | Virax Biolabs Group Limited | 0.8700 | 0.8100 | 0.8200 | 45,700 | -0.0500 | | 5.75 | |
| VRCA | Verrica Pharmaceuticals Inc | 0.7074 | 0.6316 | 0.6415 | 199,500 | -0.0175 | | 2.66 | |
| VRDN | Viridian Therapeutics Inc | 15.84 | 14.31 | 14.84 | 806,300 | -1.10 | | 6.90 | |
| VREX | Varex Imaging Corp | 8.290 | 7.650 | 7.770 | 414,800 | -0.500 | | 6.05 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.13 | 25.12 | 25.12 | 295,800 | 0.01 | | 0.02 | |
| VRM | Vroom Inc | 32.40 | 29.48 | 30.26 | 8,900 | 0.98 | | 3.35 | |
| VRME | Verifyme Inc | 0.7970 | 0.7500 | 0.7792 | 36,800 | 0.0189 | | 2.49 | |
| VRMEW | Verifyme Inc WT | 0.0231 | 0.0131 | 0.0131 | 28,500 | 0.0000 | | 0.00 | |
| VRNA | Verona Pharma Plc ADR | 93.44 | 91.41 | 92.93 | 1,158,900 | 0.23 | | 0.25 | |
| VRNS | Varonis Systems Inc | 49.99 | 48.77 | 49.68 | 850,400 | 0.23 | | 0.47 | |
| VRNT | Verint Systems Inc | 17.47 | 17.06 | 17.20 | 959,700 | -0.30 | | 1.71 | |
| VRRM | Verra Mobility Corp | 24.32 | 23.89 | 23.99 | 703,900 | -0.18 | | 0.74 | |
| VRSK | Verisk Analytics Inc | 309.3 | 306.2 | 307.2 | 537,500 | -2.2 | | 0.72 | |
| VRSN | Verisign Inc | 285.5 | 279.5 | 284.0 | 768,400 | 2.9 | | 1.02 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 33.52 | 31.77 | 32.03 | 28,600 | -0.47 | | 1.45 | |
| VRTX | Vertex Pharmaceutic | 452.7 | 440.8 | 442.0 | 1,363,300 | -8.9 | | 1.98 | |
| VS | Versus Systems Inc | 2.630 | 2.170 | 2.540 | 96,100 | 0.356 | | 16.29 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.080 | 0.980 | 1.030 | 233,000 | 0.005 | | 0.49 | |
| VSAT | Viasat Inc | 13.35 | 12.60 | 13.16 | 3,414,100 | 0.07 | | 0.53 | |
| VSDA | Victory Dividend Accelerator ETF | 50.77 | 50.40 | 50.40 | 5,300 | -0.50 | | 0.99 | |
| VSEC | V S E Corp | 135.5 | 131.3 | 134.5 | 136,500 | 0.4 | | 0.32 | |
| VSEE | Vsee Health Inc | 1.050 | 1.010 | 1.030 | 16,600 | -0.030 | | 2.83 | |
| VSEEW | Vsee Health Inc WT | 0.0387 | 0.0380 | 0.0380 | 2,000 | -0.0118 | | 23.69 | |
| VSME | vs Media Holdings Limited Cl A | 1.040 | 1.010 | 1.020 | 23,400 | -0.020 | | 1.92 | |
| VSMV | Victory Portfolios II US Multi-Factor | 48.81 | 48.58 | 48.58 | 1,100 | -0.35 | | 0.71 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.0550 | 0.0550 | 0.0550 | 100 | 0.0079 | | 16.77 | |
| VSTA | Vasta Platform Ltd Cl A | 4.500 | 4.180 | 4.255 | 15,500 | -0.115 | | 2.63 | |
| VSTE | Vast Renewables Limited | 0.1792 | 0.1223 | 0.1320 | 4,762,100 | -0.0311 | | 19.07 | |
| VSTEW | Vast Renewables Limited Warrants | 0.0449 | 0.0103 | 0.0320 | 350,400 | 0.0218 | | 213.73 | |
| VSTM | Verastem Inc | 5.700 | 5.270 | 5.310 | 1,846,300 | -0.330 | | 5.85 | |
| VTC | Total Corporate Bond Vanguard ETF | 76.35 | 76.14 | 76.32 | 30,700 | 0.24 | | 0.32 | |
| VTGN | Vistagen Therapeutics Inc | 2.440 | 2.280 | 2.380 | 330,500 | 0.020 | | 0.85 | |
| VTHR | Russell 3000 Vanguard | 265.5 | 263.6 | 263.7 | 17,100 | -2.5 | | 0.94 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.03 | 49.93 | 50.02 | 1,724,900 | 0.10 | | 0.20 | |
| VTRS | Viatris Inc | 8.970 | 8.710 | 8.760 | 9,570,900 | -0.230 | | 2.56 | |
| VTSI | Virtra Systems Inc | 6.295 | 5.833 | 6.210 | 57,200 | 0.070 | | 1.14 | |
| VTVT | Vtv Theraptcs Cl A | 15.72 | 15.72 | 15.72 | 700 | -0.17 | | 1.05 | |
| VTWG | Russell 2000 Growth Vanguard | 203.3 | 201.3 | 201.3 | 6,900 | -2.3 | | 1.12 | |
| VTWO | Russell 2000 Vanguard | 85.29 | 84.46 | 84.52 | 1,133,700 | -0.87 | | 1.02 | |
| VTWV | Russell 2000 Value Vanguard | 135.9 | 135.0 | 135.0 | 6,000 | -1.5 | | 1.06 | |
| VTYX | Ventyx Biosciences Inc | 2.350 | 2.100 | 2.200 | 4,982,400 | -0.340 | | 13.39 | |
| VUZI | Vuzix Corp | 3.140 | 2.970 | 2.980 | 796,100 | -0.170 | | 5.40 | |
| VVOS | Vivos Therapeutics Inc | 2.250 | 2.140 | 2.160 | 69,500 | -0.070 | | 3.14 | |
| VVPR | Vivopower International Plc | 5.640 | 5.250 | 5.400 | 332,400 | -0.210 | | 3.74 | |
| VWOB | EM Govt Bond Vanguard | 64.45 | 64.34 | 64.40 | 288,200 | 0.07 | | 0.11 | |
| VXRT | Vaxart Inc | 0.6770 | 0.5900 | 0.5957 | 3,611,300 | -0.0643 | | 9.74 | |
| VXUS | Total Intl Stock ETF Vanguard | 68.15 | 67.48 | 67.55 | 3,426,800 | -0.84 | | 1.23 | |
| VYGR | Voyager Therapeut | 3.380 | 3.080 | 3.120 | 858,700 | -0.190 | | 5.74 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 80.03 | 79.32 | 79.38 | 724,600 | -0.99 | | 1.23 | |
| VYNE | Vyne Therapeutics Inc | 0.9480 | 0.8900 | 0.9186 | 176,100 | 0.0076 | | 0.83 | |