| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 359.0 | 353.6 | 358.9 | 3,696,036 | 4.6 |  | 1.31 |   |
| VAC | Marriot Vacations Worldwide Cor | 81.16 | 79.55 | 80.12 | 361,710 | 0.94 | | 1.19 | |
| VAL | Valaris Ltd | 45.64 | 44.84 | 45.44 | 699,343 | 0.01 | | 0.02 | |
| VAL.W | Valaris Ltd WT | 4.000 | 3.870 | 4.000 | 931 | -0.010 |  | 0.25 | |
| VALE | Vale S.A. ADR | 10.37 | 10.17 | 10.22 | 23,852,627 | -0.06 | | 0.58 | |
| VATE | Innovate Corp | 5.600 | 5.410 | 5.450 | 15,223 | -0.150 | | 2.68 | |
| VBF | Invesco Van Kampen Bond Fund | 15.63 | 15.52 | 15.58 | 25,942 | -0.02 | | 0.13 | |
| VCV | Invesco California Value Muni Income | 10.66 | 10.43 | 10.54 | 40,525 | 0.08 | | 0.76 | |
| VEEV | Veeva Systems Inc | 285.3 | 279.6 | 284.3 | 764,059 | 1.7 | | 0.59 | |
| VEL | Velocity Financial Inc | 18.65 | 18.36 | 18.64 | 77,229 | 0.23 | | 1.25 | |
| VET | Vermilion Energy Inc | 7.670 | 7.500 | 7.510 | 454,706 | -0.130 | | 1.70 | |
| VFC | V.F. Corp | 12.68 | 12.47 | 12.58 | 4,222,802 | 0.10 | | 0.80 | |
| VG | Venture Global Inc Cl A | 15.98 | 15.22 | 15.56 | 3,042,782 | 0.10 | | 0.65 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.970 | 7.890 | 7.920 | 25,539 | -0.010 | | 0.13 | |
| VGM | Invesco Trust For Investment Grade | 9.600 | 9.560 | 9.570 | 112,662 | -0.020 | | 0.21 | |
| VHC | Virnetx Holding Corp | 12.33 | 11.32 | 12.33 | 11,960 | 0.96 | | 8.44 | |
| VHI | Valhi Inc | 18.63 | 18.06 | 18.10 | 8,057 | -0.17 | | 0.93 | |
| VICI | Vici Properties Inc | 33.57 | 33.20 | 33.43 | 2,842,529 | 0.12 | | 0.36 | |
| VIK | Viking Holdings Ltd | 55.77 | 54.16 | 55.46 | 2,339,820 | 0.90 | | 1.65 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.07 | 14.91 | 14.99 | 991,877 | -0.08 | | 0.53 | |
| VIRT | Virtu Financial Cm A | 44.70 | 44.07 | 44.51 | 531,927 | 0.06 | | 0.13 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 48.55 | 47.58 | 47.87 | 187,212 | -0.48 | | 0.99 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.81 | 11.62 | 11.76 | 720,143 | 0.15 | | 1.29 | |
| VKQ | Invesco Muni Trust | 9.280 | 9.220 | 9.230 | 147,811 | -0.030 | | 0.32 | |
| VLN | Valens Semiconductor Ltd | 2.740 | 2.620 | 2.680 | 267,430 | 0.000 |  | 0.00 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0605 | 0.0532 | 0.0605 | 26,200 | 0.0005 | | 0.83 | |
| VLO | Valero Energy Corp | 145.8 | 141.1 | 144.6 | 2,222,926 | 2.5 | | 1.77 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.920 | 4.780 | 4.810 | 274,409 | -0.010 | | 0.21 | |
| VLT | Invesco High | 11.02 | 10.99 | 11.02 | 11,517 | 0.03 | | 0.27 | |
| VLTO | Veralto Corporation | 103.9 | 102.3 | 103.8 | 478,268 | 0.9 | | 0.89 | |
| VMC | Vulcan Materials Company | 267.6 | 264.3 | 266.2 | 421,666 | 0.5 | | 0.20 | |
| VMI | Valmont Industries | 343.0 | 337.5 | 341.6 | 142,361 | 0.3 | | 0.09 | |
| VMO | Invesco Muni Opportunity Trust | 9.330 | 9.270 | 9.330 | 111,132 | 0.060 | | 0.65 | |
| VNCE | Vince Holding Corp | 1.440 | 1.430 | 1.430 | 5,258 | 0.000 | | 0.00 | |
| VNO | Vornado Realty Trust | 38.42 | 37.52 | 37.76 | 1,145,852 | -0.52 | | 1.36 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.63 | 17.53 | 17.63 | 6,583 | 0.03 | | 0.17 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.18 | 16.98 | 17.07 | 3,543 | 0.02 | | 0.12 | |
| VNO-N | Vornado Realty Trust | 17.05 | 16.83 | 17.00 | 11,970 | 0.01 | | 0.06 | |
| VNO-O | Vornado Realty Trust Pfd | 14.53 | 14.48 | 14.53 | 3,295 | -0.04 | | 0.27 | |
| VNT | Vontier Corp | 38.51 | 38.20 | 38.44 | 653,653 | 0.38 | | 1.00 | |
| VOC | Voc Energy Trust | 2.910 | 2.780 | 2.880 | 62,348 | 0.010 | | 0.35 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.44 | 24.00 | 24.44 | 7,571 | 0.16 | | 0.66 | |
| VOYA | VOYA Financial Inc | 73.41 | 72.55 | 72.90 | 537,067 | 0.21 | | 0.29 | |
| VOYG | Voyager Technologies Inc Cl A | 43.65 | 38.80 | 42.35 | 1,073,646 | 2.35 | | 5.88 | |
| VPG | Vishay Precision Group | 29.80 | 28.91 | 29.58 | 78,855 | 0.32 | | 1.09 | |
| VPV | Invesco Pennsylvania Muni | 10.12 | 10.02 | 10.12 | 15,248 | 0.05 | | 0.50 | |
| VRE | Veris Residential Inc | 14.76 | 14.56 | 14.72 | 207,879 | 0.06 | | 0.41 | |
| VRT | Vertiv Holdings Llc. | 129.4 | 124.6 | 127.8 | 3,998,402 | 3.5 | | 2.82 | |
| VRTS | Virtus Investment Partners | 202.6 | 197.0 | 199.1 | 96,025 | -1.6 | | 0.80 | |
| VSCO | Victorias Secret & Co. | 21.14 | 20.32 | 20.57 | 2,705,411 | 0.17 | | 0.83 | |
| VSH | Vishay Intertechnology | 17.28 | 17.04 | 17.21 | 890,301 | 0.19 | | 1.12 | |
| VST | Vistra Energy Corp | 194.3 | 188.0 | 192.2 | 3,339,352 | 5.2 | | 2.77 | |
| VSTS | Vestis Corporation | 6.220 | 6.060 | 6.150 | 3,733,524 | 0.010 | | 0.16 | |
| VTEX | Vtex Cl A | 6.630 | 6.350 | 6.540 | 675,852 | 0.250 | | 3.97 | |
| VTLE | Vital Energy Inc | 17.28 | 16.92 | 17.02 | 370,490 | 0.01 | | 0.06 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 27.65 | 27.38 | 27.54 | 34,481 | 0.06 | | 0.22 | |
| VTN | Invesco Trust New York Muni | 10.55 | 10.49 | 10.55 | 25,567 | 0.05 | | 0.43 | |
| VTOL | Bristow Group Inc | 34.55 | 33.84 | 34.22 | 82,210 | 0.18 | | 0.53 | |
| VTR | Ventas Inc | 63.22 | 62.46 | 62.93 | 1,328,699 | 0.00 | | 0.00 | |
| VTS | Vitesse Energy Inc | 23.36 | 23.06 | 23.14 | 146,821 | -0.06 | | 0.26 | |
| VVR | Invesco Senior Income Trust | 3.830 | 3.800 | 3.830 | 249,297 | 0.020 | | 0.52 | |
| VVV | Valvoline Inc | 39.90 | 38.80 | 39.72 | 800,656 | 0.83 | | 2.13 | |
| VVX | V2X Inc | 50.24 | 49.11 | 49.38 | 97,975 | -0.06 | | 0.12 | |
| VYX | NCR Voyix Corporation | 13.35 | 12.72 | 13.28 | 1,414,348 | 0.57 | | 4.48 | |
| VZ | Verizon Communications Inc | 43.77 | 43.42 | 43.55 | 10,296,618 | -0.04 | | 0.09 | |