| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 359.7 | 354.5 | 356.6 | 4,989,621 | -2.2 |  | 0.62 |   |
| VAC | Marriot Vacations Worldwide Cor | 80.98 | 78.40 | 79.19 | 580,433 | -0.93 | | 1.16 | |
| VAL | Valaris Ltd | 47.25 | 45.19 | 46.69 | 1,836,591 | 1.25 |  | 2.75 | |
| VAL.W | Valaris Ltd WT | 3.990 | 3.800 | 3.840 | 16,915 | -0.157 | | 3.92 | |
| VALE | Vale S.A. ADR | 10.140 | 9.890 | 9.940 | 35,568,309 | -0.280 | | 2.74 | |
| VATE | Innovate Corp | 5.450 | 5.200 | 5.290 | 17,714 | -0.160 | | 2.94 | |
| VBF | Invesco Van Kampen Bond Fund | 15.58 | 15.45 | 15.51 | 42,919 | -0.07 | | 0.45 | |
| VCV | Invesco California Value Muni Income | 10.60 | 10.44 | 10.50 | 81,201 | -0.04 | | 0.38 | |
| VEEV | Veeva Systems Inc | 284.9 | 280.8 | 281.0 | 1,152,893 | -3.3 | | 1.16 | |
| VEL | Velocity Financial Inc | 18.63 | 18.18 | 18.37 | 96,095 | -0.27 | | 1.45 | |
| VET | Vermilion Energy Inc | 7.540 | 7.260 | 7.400 | 1,077,856 | -0.110 | | 1.46 | |
| VFC | V.F. Corp | 12.89 | 12.38 | 12.49 | 8,055,434 | -0.09 | | 0.72 | |
| VG | Venture Global Inc Cl A | 15.40 | 14.52 | 15.16 | 3,355,236 | -0.40 | | 2.57 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.890 | 7.820 | 7.850 | 125,837 | -0.070 | | 0.88 | |
| VGM | Invesco Trust For Investment Grade | 9.600 | 9.490 | 9.590 | 219,043 | 0.020 | | 0.21 | |
| VHC | Virnetx Holding Corp | 12.34 | 12.00 | 12.34 | 7,087 | 0.01 | | 0.08 | |
| VHI | Valhi Inc | 20.00 | 18.19 | 18.26 | 51,622 | 0.16 | | 0.88 | |
| VICI | Vici Properties Inc | 33.47 | 32.77 | 32.88 | 4,776,084 | -0.55 | | 1.65 | |
| VIK | Viking Holdings Ltd | 55.79 | 54.35 | 55.11 | 2,932,453 | -0.35 | | 0.63 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.10 | 14.85 | 14.96 | 3,104,454 | -0.03 | | 0.20 | |
| VIRT | Virtu Financial Cm A | 45.12 | 44.47 | 44.84 | 1,227,081 | 0.33 | | 0.74 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 47.70 | 46.21 | 46.84 | 555,980 | -1.03 | | 2.15 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.96 | 11.69 | 11.76 | 3,098,658 | 0.00 |  | 0.00 | |
| VKQ | Invesco Muni Trust | 9.230 | 9.160 | 9.170 | 253,577 | -0.060 | | 0.65 | |
| VLN | Valens Semiconductor Ltd | 2.780 | 2.600 | 2.680 | 457,376 | 0.000 | | 0.00 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0678 | 0.0570 | 0.0621 | 8,774 | 0.0016 | | 2.64 | |
| VLO | Valero Energy Corp | 145.3 | 142.7 | 143.7 | 2,518,482 | -0.8 | | 0.58 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.900 | 4.600 | 4.660 | 1,131,335 | -0.150 | | 3.12 | |
| VLT | Invesco High | 11.04 | 10.93 | 10.99 | 12,049 | -0.03 | | 0.27 | |
| VLTO | Veralto Corporation | 104.1 | 102.1 | 102.7 | 714,340 | -1.0 | | 0.99 | |
| VMC | Vulcan Materials Company | 268.5 | 265.9 | 267.0 | 1,001,474 | 0.8 | | 0.29 | |
| VMI | Valmont Industries | 342.0 | 334.7 | 338.0 | 212,082 | -3.6 | | 1.05 | |
| VMO | Invesco Muni Opportunity Trust | 9.280 | 9.220 | 9.230 | 333,159 | -0.100 | | 1.07 | |
| VNCE | Vince Holding Corp | 1.490 | 1.430 | 1.480 | 40,430 | 0.050 | | 3.50 | |
| VNO | Vornado Realty Trust | 37.73 | 37.02 | 37.40 | 1,467,083 | -0.36 | | 0.95 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.61 | 17.49 | 17.53 | 16,717 | -0.10 | | 0.57 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.04 | 16.90 | 17.00 | 16,827 | -0.07 | | 0.41 | |
| VNO-N | Vornado Realty Trust | 16.98 | 16.76 | 16.96 | 8,578 | -0.04 | | 0.24 | |
| VNO-O | Vornado Realty Trust Pfd | 14.52 | 14.36 | 14.38 | 6,581 | -0.15 | | 1.00 | |
| VNT | Vontier Corp | 38.42 | 37.70 | 37.85 | 829,843 | -0.59 | | 1.53 | |
| VOC | Voc Energy Trust | 2.920 | 2.820 | 2.830 | 31,617 | -0.050 | | 1.74 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.61 | 24.27 | 24.53 | 30,516 | 0.09 | | 0.37 | |
| VOYA | VOYA Financial Inc | 74.00 | 71.87 | 72.41 | 1,235,983 | -0.49 | | 0.67 | |
| VOYG | Voyager Technologies Inc Cl A | 41.67 | 38.99 | 39.00 | 1,551,700 | -3.35 | | 7.91 | |
| VPG | Vishay Precision Group | 29.20 | 28.10 | 28.24 | 141,223 | -1.34 | | 4.53 | |
| VPV | Invesco Pennsylvania Muni | 10.09 | 10.02 | 10.03 | 37,325 | -0.09 | | 0.89 | |
| VRE | Veris Residential Inc | 14.78 | 14.35 | 14.54 | 535,880 | -0.18 | | 1.22 | |
| VRT | Vertiv Holdings Llc. | 129.0 | 124.8 | 126.3 | 4,395,987 | -1.6 | | 1.24 | |
| VRTS | Virtus Investment Partners | 199.1 | 193.3 | 195.3 | 105,376 | -3.8 | | 1.90 | |
| VSCO | Victorias Secret & Co. | 21.15 | 20.20 | 20.46 | 4,313,243 | -0.11 | | 0.53 | |
| VSH | Vishay Intertechnology | 17.19 | 16.56 | 16.64 | 994,307 | -0.57 | | 3.31 | |
| VST | Vistra Energy Corp | 194.3 | 190.5 | 193.7 | 4,303,888 | 1.5 | | 0.78 | |
| VSTS | Vestis Corporation | 6.110 | 5.870 | 5.870 | 2,638,323 | -0.280 | | 4.55 | |
| VTEX | Vtex Cl A | 6.530 | 6.370 | 6.500 | 1,300,315 | -0.040 | | 0.61 | |
| VTLE | Vital Energy Inc | 17.22 | 16.22 | 16.75 | 888,198 | -0.27 | | 1.59 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 27.53 | 27.32 | 27.40 | 200,750 | -0.14 | | 0.51 | |
| VTN | Invesco Trust New York Muni | 10.54 | 10.47 | 10.48 | 36,999 | -0.07 | | 0.66 | |
| VTOL | Bristow Group Inc | 34.27 | 33.22 | 33.66 | 122,519 | -0.56 | | 1.64 | |
| VTR | Ventas Inc | 63.50 | 62.58 | 63.01 | 2,490,302 | 0.08 | | 0.13 | |
| VTS | Vitesse Energy Inc | 23.25 | 22.60 | 22.81 | 237,073 | -0.33 | | 1.43 | |
| VVR | Invesco Senior Income Trust | 3.810 | 3.790 | 3.790 | 304,599 | -0.040 | | 1.04 | |
| VVV | Valvoline Inc | 39.40 | 38.67 | 39.04 | 2,009,078 | -0.68 | | 1.71 | |
| VVX | V2X Inc | 49.88 | 49.01 | 49.67 | 277,862 | 0.29 | | 0.59 | |
| VYX | NCR Voyix Corporation | 13.69 | 13.07 | 13.21 | 3,808,453 | -0.07 | | 0.53 | |
| VZ | Verizon Communications Inc | 43.70 | 42.68 | 42.80 | 21,850,042 | -0.75 | | 1.72 | |