| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 369.8 | 362.1 | 366.7 | 5,000,200 | -3.6 |  | 0.96 |   |
| VAC | Marriot Vacations Worldwide Cor | 67.36 | 66.07 | 66.58 | 338,800 | 0.54 |  | 0.82 | |
| VAL | Valaris Ltd | 44.20 | 42.01 | 43.58 | 2,366,400 | 1.97 | | 4.73 | |
| VAL.W | Valaris Ltd WT | 4.150 | 3.960 | 4.050 | 8,016 | 0.125 | | 3.18 | |
| VALE | Vale S.A. ADR | 9.580 | 9.420 | 9.580 | 33,646,000 | 0.090 | | 0.95 | |
| VATE | Innovate Corp | 5.825 | 5.645 | 5.710 | 7,500 | -0.040 | | 0.70 | |
| VBF | Invesco Van Kampen Bond Fund | 15.43 | 15.34 | 15.38 | 21,800 | 0.02 | | 0.13 | |
| VCV | Invesco California Value Muni Income | 10.25 | 10.15 | 10.18 | 71,900 | -0.02 | | 0.15 | |
| VEEV | Veeva Systems Inc | 286.5 | 276.8 | 283.3 | 1,745,121 | -2.0 | | 0.71 | |
| VEL | Velocity Financial Inc | 18.00 | 17.17 | 17.92 | 739,000 | 0.82 | | 4.80 | |
| VET | Vermilion Energy Inc | 7.340 | 7.130 | 7.310 | 1,355,468 | 0.110 | | 1.53 | |
| VFC | V.F. Corp | 13.16 | 12.72 | 13.02 | 7,829,500 | 0.31 | | 2.44 | |
| VG | Venture Global Inc Cl A | 15.93 | 14.72 | 15.74 | 5,966,800 | 0.52 | | 3.42 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.780 | 7.640 | 7.740 | 21,500 | -0.005 | | 0.06 | |
| VGM | Invesco Trust For Investment Grade | 9.520 | 9.470 | 9.470 | 420,887 | -0.030 | | 0.32 | |
| VHC | Virnetx Holding Corp | 10.950 | 9.180 | 9.900 | 20,200 | -1.490 | | 13.08 | |
| VHI | Valhi Inc | 15.65 | 15.00 | 15.49 | 24,600 | 0.96 | | 6.61 | |
| VICI | Vici Properties Inc | 32.08 | 31.40 | 32.02 | 5,213,100 | 0.55 | | 1.75 | |
| VIK | Viking Holdings Ltd | 49.19 | 48.49 | 48.88 | 2,143,800 | 0.09 | | 0.18 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.09 | 14.65 | 15.05 | 3,171,100 | 0.42 | | 2.87 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 50.49 | 49.23 | 49.31 | 481,500 | -0.70 | | 1.40 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.38 | 10.11 | 10.35 | 9,512,900 | 0.09 | | 0.88 | |
| VKQ | Invesco Muni Trust | 9.170 | 9.140 | 9.170 | 109,100 | 0.030 | | 0.33 | |
| VLN | Valens Semiconductor Ltd | 2.210 | 2.160 | 2.160 | 186,700 | -0.030 | | 1.37 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0500 | 0.0351 | 0.0498 | 3,300 | 0.0146 | | 41.48 | |
| VLO | Valero Energy Corp | 130.2 | 128.0 | 128.3 | 2,616,000 | -0.1 | | 0.07 | |
| VLRS | Controladora Vuela Compaia DE ADR | 5.030 | 4.910 | 4.990 | 618,000 | 0.130 | | 2.67 | |
| VLT | Invesco High | 10.78 | 10.69 | 10.77 | 43,700 | 0.08 | | 0.75 | |
| VLTO | Veralto Corporation | 100.50 | 99.32 | 99.72 | 693,300 | -0.55 | | 0.55 | |
| VMC | Vulcan Materials Company | 267.4 | 262.9 | 266.0 | 655,900 | 1.2 | | 0.45 | |
| VMI | Valmont Industries | 327.9 | 323.4 | 324.7 | 235,800 | -0.9 | | 0.28 | |
| VMO | Invesco Muni Opportunity Trust | 9.090 | 9.030 | 9.070 | 199,409 | 0.040 | | 0.44 | |
| VNCE | Vince Holding Corp | 1.480 | 1.450 | 1.470 | 16,000 | -0.010 | | 0.68 | |
| VNO | Vornado Realty Trust | 41.15 | 40.11 | 41.15 | 1,888,771 | 0.90 | | 2.24 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.88 | 17.77 | 17.85 | 17,300 | 0.08 | | 0.45 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.16 | 17.05 | 17.16 | 4,700 | 0.15 | | 0.88 | |
| VNO-N | Vornado Realty Trust | 17.01 | 16.93 | 16.99 | 4,500 | 0.03 | | 0.18 | |
| VNO-O | Vornado Realty Trust Pfd | 14.39 | 14.20 | 14.39 | 13,500 | 0.17 | | 1.18 | |
| VNT | Vontier Corp | 36.71 | 36.08 | 36.50 | 808,600 | 0.41 | | 1.14 | |
| VOC | Voc Energy Trust | 2.810 | 2.720 | 2.750 | 86,200 | 0.000 |  | 0.00 | |
| VOTE | Tcw Transform 500 ETF | 70.76 | 70.48 | 70.55 | 50,400 | 0.09 | | 0.13 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 23.83 | 23.66 | 23.70 | 13,100 | -0.04 | | 0.17 | |
| VOYA | VOYA Financial Inc | 68.46 | 66.53 | 68.00 | 1,367,200 | 1.29 | | 1.93 | |
| VPG | Vishay Precision Group | 28.64 | 26.05 | 27.24 | 312,600 | -0.78 | | 2.78 | |
| VPV | Invesco Pennsylvania Muni | 9.800 | 9.760 | 9.790 | 39,400 | 0.030 | | 0.31 | |
| VRE | Veris Residential Inc | 15.28 | 15.00 | 15.19 | 402,300 | 0.13 | | 0.86 | |
| VRT | Vertiv Holdings Llc. | 115.5 | 111.5 | 112.0 | 5,820,400 | -3.4 | | 2.91 | |
| VRTS | Virtus Investment Partners | 177.0 | 170.5 | 175.3 | 122,600 | 4.7 | | 2.77 | |
| VSCO | Victorias Secret & Co. | 23.33 | 22.50 | 22.72 | 2,616,000 | 0.56 | | 2.53 | |
| VSH | Vishay Intertechnology | 15.77 | 15.18 | 15.60 | 1,441,300 | 0.44 | | 2.90 | |
| VST | Vistra Energy Corp | 174.0 | 168.4 | 169.4 | 4,510,679 | -4.3 | | 2.45 | |
| VSTS | Vestis Corporation | 6.425 | 6.290 | 6.380 | 2,588,100 | 0.090 | | 1.43 | |
| VTEX | Vtex Cl A | 6.720 | 6.570 | 6.580 | 440,500 | -0.100 | | 1.50 | |
| VTLE | Vital Energy Inc | 18.14 | 17.11 | 17.90 | 1,385,600 | 0.79 | | 4.62 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 28.56 | 28.25 | 28.28 | 228,000 | -0.12 | | 0.42 | |
| VTN | Invesco Trust New York Muni | 10.13 | 9.97 | 10.02 | 75,700 | 0.04 | | 0.36 | |
| VTOL | Bristow Group Inc | 31.09 | 30.45 | 30.98 | 286,400 | 0.56 | | 1.84 | |
| VTR | Ventas Inc | 63.68 | 62.59 | 62.65 | 2,748,200 | -0.99 | | 1.56 | |
| VTS | Vitesse Energy Inc | 23.43 | 22.61 | 23.24 | 325,900 | 0.68 | | 3.01 | |
| VVR | Invesco Senior Income Trust | 3.710 | 3.640 | 3.700 | 1,039,848 | 0.030 | | 0.82 | |
| VVV | Valvoline Inc | 37.16 | 36.40 | 36.76 | 2,996,200 | 0.12 | | 0.33 | |
| VVX | V2X Inc | 45.65 | 44.73 | 44.93 | 162,100 | -0.10 | | 0.22 | |
| VYX | NCR Voyix Corporation | 11.91 | 11.51 | 11.80 | 1,896,100 | 0.45 | | 3.96 | |
| VZ | Verizon Communications Inc | 43.95 | 43.51 | 43.65 | 13,399,400 | -0.15 | | 0.34 | |