| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 349.5 | 347.2 | 349.1 | 4,906,730 | -0.8 |  | 0.22 |   |
| VAC | Marriot Vacations Worldwide Cor | 80.37 | 79.29 | 79.90 | 444,537 | -0.02 | | 0.03 | |
| VAL | Valaris Ltd | 48.31 | 46.75 | 46.94 | 961,376 | -0.44 | | 0.93 | |
| VAL.W | Valaris Ltd WT | 3.980 | 3.660 | 3.790 | 3,889 | -0.070 | | 1.81 | |
| VALE | Vale S.A. ADR | 9.900 | 9.740 | 9.770 | 35,488,534 | -0.040 | | 0.41 | |
| VATE | Innovate Corp | 5.800 | 5.430 | 5.450 | 6,954 | -0.110 | | 1.98 | |
| VBF | Invesco Van Kampen Bond Fund | 15.39 | 15.31 | 15.34 | 21,196 | 0.02 |  | 0.13 | |
| VCV | Invesco California Value Muni Income | 10.25 | 10.11 | 10.17 | 111,510 | -0.06 | | 0.59 | |
| VEEV | Veeva Systems Inc | 284.3 | 275.4 | 282.3 | 1,751,808 | 5.8 | | 2.11 | |
| VEL | Velocity Financial Inc | 17.81 | 17.46 | 17.46 | 116,898 | -0.31 | | 1.74 | |
| VET | Vermilion Energy Inc | 8.000 | 7.800 | 7.880 | 1,557,956 | 0.050 | | 0.64 | |
| VFC | V.F. Corp | 12.51 | 12.14 | 12.26 | 4,846,992 | -0.03 | | 0.24 | |
| VG | Venture Global Inc Cl A | 16.98 | 15.74 | 15.90 | 3,545,230 | -0.38 | | 2.33 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.770 | 7.720 | 7.730 | 19,557 | 0.000 |  | 0.00 | |
| VGM | Invesco Trust For Investment Grade | 9.530 | 9.430 | 9.430 | 292,712 | -0.070 | | 0.74 | |
| VHC | Virnetx Holding Corp | 20.99 | 18.67 | 20.34 | 58,841 | 1.41 | | 7.45 | |
| VHI | Valhi Inc | 18.12 | 17.50 | 17.68 | 9,867 | -0.06 | | 0.34 | |
| VICI | Vici Properties Inc | 33.02 | 32.70 | 32.90 | 6,085,232 | 0.06 | | 0.18 | |
| VIK | Viking Holdings Ltd | 58.41 | 57.20 | 58.33 | 2,140,552 | 0.89 | | 1.55 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.98 | 15.47 | 15.80 | 2,105,598 | 0.49 | | 3.20 | |
| VIRT | Virtu Financial Cm A | 45.73 | 44.12 | 44.32 | 846,408 | -0.80 | | 1.77 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 46.29 | 44.29 | 44.56 | 1,006,158 | -0.53 | | 1.18 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.36 | 11.03 | 11.05 | 1,596,453 | -0.19 | | 1.69 | |
| VKQ | Invesco Muni Trust | 9.060 | 8.970 | 8.970 | 181,966 | -0.070 | | 0.77 | |
| VLN | Valens Semiconductor Ltd | 2.900 | 2.760 | 2.780 | 428,228 | -0.020 | | 0.71 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0491 | 0.0413 | 0.0490 | 7,975 | 0.0065 | | 15.29 | |
| VLO | Valero Energy Corp | 148.7 | 145.5 | 146.2 | 3,387,324 | 1.5 | | 1.02 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.700 | 4.490 | 4.500 | 1,233,710 | -0.170 | | 3.64 | |
| VLT | Invesco High | 10.98 | 10.90 | 10.92 | 28,160 | -0.06 | | 0.55 | |
| VLTO | Veralto Corporation | 103.6 | 102.3 | 103.3 | 1,862,928 | 0.4 | | 0.35 | |
| VMC | Vulcan Materials Company | 266.9 | 262.2 | 266.6 | 798,662 | 3.6 | | 1.36 | |
| VMI | Valmont Industries | 338.8 | 329.2 | 335.7 | 181,328 | -0.6 | | 0.18 | |
| VMO | Invesco Muni Opportunity Trust | 9.010 | 8.930 | 8.960 | 232,336 | -0.030 | | 0.33 | |
| VNCE | Vince Holding Corp | 1.530 | 1.440 | 1.470 | 22,272 | 0.010 | | 0.68 | |
| VNO | Vornado Realty Trust | 38.79 | 38.16 | 38.36 | 1,531,759 | 0.03 | | 0.08 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.79 | 17.74 | 17.75 | 6,022 | -0.04 | | 0.22 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.22 | 17.13 | 17.13 | 22,736 | -0.07 | | 0.41 | |
| VNO-N | Vornado Realty Trust | 17.20 | 17.12 | 17.20 | 2,548 | -0.01 | | 0.06 | |
| VNO-O | Vornado Realty Trust Pfd | 14.65 | 14.47 | 14.50 | 7,299 | -0.04 | | 0.28 | |
| VNT | Vontier Corp | 38.69 | 38.33 | 38.44 | 853,057 | -0.01 | | 0.03 | |
| VOC | Voc Energy Trust | 3.150 | 2.970 | 3.100 | 155,634 | 0.130 | | 4.38 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.00 | 23.82 | 23.90 | 26,226 | -0.06 | | 0.25 | |
| VOYA | VOYA Financial Inc | 72.99 | 71.86 | 72.42 | 399,037 | 0.02 | | 0.03 | |
| VOYG | Voyager Technologies Inc Cl A | 46.57 | 42.50 | 44.05 | 1,075,270 | -2.31 | | 4.98 | |
| VPG | Vishay Precision Group | 28.25 | 27.57 | 28.02 | 100,854 | 0.27 | | 0.97 | |
| VPV | Invesco Pennsylvania Muni | 9.970 | 9.890 | 9.900 | 20,611 | -0.060 | | 0.60 | |
| VRE | Veris Residential Inc | 14.61 | 14.32 | 14.32 | 491,485 | -0.19 | | 1.31 | |
| VRT | Vertiv Holdings Llc. | 133.1 | 128.4 | 129.1 | 5,642,100 | -2.1 | | 1.57 | |
| VRTS | Virtus Investment Partners | 211.8 | 206.3 | 207.3 | 64,694 | -3.0 | | 1.43 | |
| VSCO | Victorias Secret & Co. | 19.23 | 18.65 | 19.04 | 3,174,648 | 0.66 | | 3.59 | |
| VSH | Vishay Intertechnology | 17.44 | 17.02 | 17.24 | 932,293 | -0.04 | | 0.23 | |
| VST | Vistra Energy Corp | 195.1 | 182.8 | 193.0 | 6,386,156 | 11.0 | | 6.05 | |
| VSTS | Vestis Corporation | 6.410 | 6.130 | 6.200 | 2,002,527 | -0.100 | | 1.59 | |
| VTEX | Vtex Cl A | 6.820 | 6.370 | 6.380 | 798,934 | -0.380 | | 5.62 | |
| VTLE | Vital Energy Inc | 17.60 | 16.72 | 16.81 | 1,259,085 | -0.09 | | 0.53 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 26.08 | 25.70 | 25.90 | 107,664 | 0.15 | | 0.58 | |
| VTN | Invesco Trust New York Muni | 10.37 | 10.25 | 10.26 | 29,091 | -0.11 | | 1.06 | |
| VTOL | Bristow Group Inc | 35.64 | 35.10 | 35.37 | 109,347 | 0.05 | | 0.14 | |
| VTR | Ventas Inc | 66.26 | 65.21 | 65.80 | 2,357,400 | 0.43 | | 0.66 | |
| VTS | Vitesse Energy Inc | 23.85 | 23.46 | 23.70 | 239,330 | 0.33 | | 1.41 | |
| VVR | Invesco Senior Income Trust | 3.780 | 3.690 | 3.700 | 924,278 | -0.060 | | 1.60 | |
| VVV | Valvoline Inc | 36.81 | 36.20 | 36.37 | 1,235,858 | 0.14 | | 0.39 | |
| VVX | V2X Inc | 48.24 | 46.69 | 47.28 | 182,054 | -0.26 | | 0.55 | |
| VYX | NCR Voyix Corporation | 14.34 | 13.98 | 14.11 | 1,923,197 | -0.04 | | 0.28 | |
| VZ | Verizon Communications Inc | 41.12 | 40.69 | 40.84 | 20,709,483 | -0.11 | | 0.27 | |