Code | Name | High | Low | Close | Volume | Change | |
VABS | Virtus Newfleet Abs/Mbs ETF | 24.49 | 24.45 | 24.45 | 637 | -0.01 |  | 0.04 |  |
VALQ | American Century Stoxx U.S. Quality | 62.51 | 62.33 | 62.45 | 4,444 | -0.18 |  | 0.29 |  |
VAMO | Cambria Value and Momentum ETF | 30.65 | 30.60 | 30.65 | 3,424 | 0.15 |  | 0.50 |  |
VAW | Materials ETF Vanguard | 201.9 | 200.6 | 201.4 | 26,232 | -1.0 |  | 0.47 |  |
VB | Smallcap ETF Vanguard | 243.4 | 241.5 | 243.1 | 426,464 | 0.8 |  | 0.35 |  |
VBK | Smallcap Growth ETF Vanguard | 281.5 | 278.4 | 281.3 | 101,487 | 2.2 |  | 0.78 |  |
VBND | Vident Core U.S. Bond Strategy Fund | 43.45 | 43.32 | 43.38 | 9,823 | -0.08 |  | 0.18 |  |
VBR | Smallcap Value ETF Vanguard | 201.7 | 200.2 | 201.5 | 360,129 | 0.3 |  | 0.16 |  |
VCEB | Vanguard ESG U.S. Corporate Bond ETF | 62.71 | 62.57 | 62.66 | 25,746 | 0.01 |  | 0.02 |  |
VCLN | Virtus Duff & Phelps Clean Energy ETF | 19.78 | 19.78 | 19.78 | 83 | -0.22 |  | 1.09 |  |
VCR | Consumer Disc ETF Vanguard | 369.9 | 368.4 | 369.8 | 24,675 | 0.5 |  | 0.14 |  |
VCRM | Vanguard Core Tax-Exempt Bond ETF | 73.32 | 73.15 | 73.23 | 13,299 | 0.03 |  | 0.04 |  |
VDC | Consumer Staples ETF Vanguard | 218.9 | 217.3 | 218.5 | 113,805 | 0.1 |  | 0.04 |  |
VDE | Energy ETF Vanguard | 124.8 | 123.2 | 124.1 | 248,854 | -1.0 |  | 0.80 |  |
VEA | FTSE Developed Markets Vanguard | 56.97 | 56.67 | 56.96 | 7,796,420 | 0.09 |  | 0.16 |  |
VEGA | Advisorshares Star Global Buy-Write ETF | 46.23 | 46.17 | 46.20 | 2,471 | 0.04 |  | 0.09 |  |
VEGI | Global Agriculture Prod Ishares MSCI ETF | 40.65 | 40.38 | 40.40 | 8,634 | -0.32 |  | 0.77 |  |
VEGN | US Vegan Climate Index | 55.93 | 55.65 | 55.93 | 4,234 | 0.22 |  | 0.39 |  |
VEMY | Virtus Stone Harbor E.M. High Yield ETF | 27.12 | 26.93 | 27.10 | 4,970 | 0.21 |  | 0.78 |  |
VENU | Venu Holding Corp | 12.25 | 11.95 | 12.01 | 21,969 | -0.13 |  | 1.07 |  |
VERS | Proshares Metaverse ETF | 53.62 | 53.62 | 53.62 | 133 | -0.38 |  | 0.70 |  |
VETZ | Tidal Academy Veteran Impact ETF | 19.73 | 19.72 | 19.72 | 1,899 | -0.01 |  | 0.05 |  |
VEU | FTSE All-World Ex-US ETF Vanguard | 67.18 | 66.86 | 67.16 | 1,034,854 | 0.08 |  | 0.12 |  |
VFH | Financial ETF Vanguard | 128.3 | 126.9 | 128.1 | 567,611 | 0.8 |  | 0.64 |  |
VFL | Delaware Florida Insured Muni | 9.630 | 9.520 | 9.560 | 55,469 | -0.070 |  | 0.73 |  |
VFMF | U.S. Multifactor Vanguard ETF | 136.1 | 135.2 | 136.1 | 4,072 | 0.8 |  | 0.56 |  |
VFMO | U.S. Momentum Factor Vanguard ETF | 173.6 | 171.0 | 173.6 | 18,847 | 2.2 |  | 1.31 |  |
VFMV | U.S. Minimum Volatility Vanguard ETF | 128.0 | 127.1 | 128.0 | 12,017 | 0.5 |  | 0.42 |  |
VFQY | U.S. Quality Factor Vanguard ETF | 145.7 | 144.9 | 145.5 | 4,012 | 0.4 |  | 0.28 |  |
VFVA | Wellington Fund Vanguard ETF | 122.4 | 121.9 | 122.2 | 7,010 | -0.2 |  | 0.12 |  |
VGK | Europe ETF FTSE Vanguard | 77.83 | 77.41 | 77.77 | 2,064,230 | -0.02 |  | 0.03 |  |
VGMS | Vanguard Multi-Sector Income Bond ETF | 50.78 | 50.74 | 50.76 | 22,907 | 0.00 |  | 0.00 |  |
VGT | Information Technology ETF Vanguard | 672.2 | 664.0 | 671.5 | 287,082 | 1.2 |  | 0.18 |  |
VGVT | | 75.10 | 75.00 | 75.05 | 6,720 | -0.05 |  | 0.07 |  |
VGZ | Vista Gold Corp | 1.0200 | 0.9900 | 1.0000 | 331,809 | -0.0200 |  | 1.96 |  |
VHT | Healthcare ETF Vanguard | 249.7 | 248.1 | 249.3 | 166,397 | 0.2 |  | 0.08 |  |
VICE | Advisorshares Vice ETF | 34.77 | 34.75 | 34.75 | 524 | 0.16 |  | 0.46 |  |
VIDI | Vident Intl Equity Fund | 29.99 | 29.82 | 29.89 | 18,910 | 0.03 |  | 0.10 |  |
VIG | Dividend Appreciation ETF Vanguard | 206.4 | 205.3 | 206.2 | 547,622 | 0.3 |  | 0.14 |  |
VIOG | S&P Smallcap 600 Growth Vanguard | 117.4 | 116.5 | 117.3 | 9,834 | 0.5 |  | 0.45 |  |
VIOO | S&P Smallcap 600 Index Vanguard | 104.9 | 104.1 | 104.8 | 46,330 | 0.3 |  | 0.25 |  |
VIOV | S&P Smallcap 600 Value Vanguard | 89.25 | 88.61 | 89.17 | 25,149 | -0.22 |  | 0.25 |  |
VIS | Industrials ETF Vanguard | 287.2 | 285.4 | 287.2 | 27,863 | 1.5 |  | 0.52 |  |
VIXM | Proshares VIX Mid-Term Futures ETF | 16.80 | 16.69 | 16.75 | 39,016 | 0.14 |  | 0.84 |  |
VIXY | Proshares VIX Short-Term Futures ETF | 44.80 | 44.23 | 44.60 | 533,641 | 0.53 |  | 1.20 |  |
VKI | Invesco Advantage Muni Income Trust II | 8.360 | 8.280 | 8.320 | 72,547 | 0.010 |  | 0.12 |  |
VLLU | Harbor Alphaedge Large Cap Value ETF | 21.77 | 21.74 | 21.74 | 233 | -0.16 |  | 0.72 |  |
VLU | S&P 1500 Value Tilt ETF SPDR | 195.4 | 194.8 | 195.3 | 8,095 | 0.1 |  | 0.04 |  |
VLUE | USA Value Factor Ishares Edge MSCI ETF | 115.1 | 114.3 | 115.0 | 504,306 | -0.1 |  | 0.04 |  |
VMAX | Hartford US Value ETF | 50.76 | 50.76 | 50.76 | 5 | -0.40 |  | 0.79 |  |
VNAM | GX Funds Gx MSCI Vietnam ETF | 19.49 | 19.34 | 19.40 | 30,998 | 0.13 |  | 0.67 |  |
VNIE | Vontobel International Equity Active ETF | 26.10 | 26.10 | 26.10 | 25 | -0.21 |  | 0.79 |  |
VNLA | Janus Short-Duration Income ETF | 49.07 | 49.06 | 49.06 | 156,040 | 0.00 |  | 0.00 |  |
VNM | Vaneck Vietnam ETF | 15.34 | 15.25 | 15.26 | 389,564 | 0.04 |  | 0.26 |  |
VNQ | Real Estate Vanguard ETF | 90.36 | 89.58 | 90.24 | 2,173,981 | 0.48 |  | 0.53 |  |
VNRX | Volitionrx Ltd | 0.7100 | 0.6600 | 0.6700 | 109,874 | 0.0023 |  | 0.34 |  |
VNSE | Natixis Vaughan Nelson Select ETF | 36.03 | 36.02 | 36.02 | 100 | -0.09 |  | 0.24 |  |
VNTG | Vantage Corp Cl A | 4.650 | 4.360 | 4.650 | 47,743 | 0.160 |  | 3.57 |  |
VO | Midcap ETF Vanguard | 283.6 | 281.5 | 283.5 | 358,272 | 1.3 |  | 0.45 |  |
VOE | Midcap Value ETF Vanguard | 167.4 | 166.3 | 167.2 | 204,587 | 0.1 |  | 0.05 |  |
VOO | S&P 500 ETF Vanguard | 574.7 | 571.6 | 574.5 | 3,056,063 | 1.3 |  | 0.23 |  |
VOOG | S&P 500 Growth ETF Vanguard | 401.2 | 398.0 | 401.1 | 174,776 | 1.8 |  | 0.45 |  |
VOOV | S&P 500 Value ETF Vanguard | 191.2 | 190.4 | 191.1 | 44,795 | -0.1 |  | 0.05 |  |
VOT | Midcap Growth ETF Vanguard | 286.4 | 283.3 | 286.3 | 123,272 | 3.0 |  | 1.07 |  |
VOX | Telecom Services ETF Vanguard | 170.8 | 169.1 | 170.7 | 78,949 | 1.7 |  | 1.01 |  |
VPC | Virtus Private Credit Strategy ETF | 20.95 | 20.84 | 20.94 | 23,648 | 0.00 |  | 0.01 |  |
VPL | Pacific ETF FTSE Vanguard | 81.29 | 81.01 | 81.25 | 291,519 | 0.26 |  | 0.32 |  |
VPU | Utilities ETF Vanguard | 179.4 | 177.3 | 178.6 | 107,552 | 0.6 |  | 0.31 |  |
VRAI | Virtus Real Asset Income ETF | 23.52 | 23.48 | 23.52 | 594 | -0.13 |  | 0.55 |  |
VRP | Variable Rate Preferred Invesco ETF | 24.53 | 24.50 | 24.50 | 275,256 | -0.03 |  | 0.12 |  |
VSDB | Vanguard Short Duration Bond ETF | 75.81 | 75.70 | 75.81 | 10,024 | 0.04 |  | 0.05 |  |
VSDM | Vanguard Short Duration Tax-Exempt Bond | 75.76 | 75.69 | 75.71 | 37,236 | -0.02 |  | 0.03 |  |
VSGX | ESG Intl Stock Vanguard ETF | 65.32 | 65.01 | 65.29 | 140,776 | 0.09 |  | 0.14 |  |
VSHY | Virtus Newfleet High Yield Bond ETF | 21.80 | 21.74 | 21.80 | 2,122 | 0.01 |  | 0.05 |  |
VSLU | Applied Finance Valuation Large Cap ETF | 39.65 | 39.52 | 39.60 | 11,679 | 0.05 |  | 0.13 |  |
VSS | FTSE All-World Ex-US Smcp Idx ETF | 135.2 | 134.7 | 135.2 | 355,405 | 0.6 |  | 0.48 |  |
VT | Total World Stock Index ETF Vanguard | 129.5 | 129.0 | 129.5 | 1,335,212 | 0.3 |  | 0.21 |  |
VTAK | Catheter Precision Inc | 0.2300 | 0.2200 | 0.2300 | 464,203 | -0.0116 |  | 4.80 |  |
VTEB | Tax-Exempt Bond Vanguard | 48.86 | 48.74 | 48.80 | 6,513,547 | -0.02 |  | 0.04 |  |
VTEC | Vanguard California Tax-Exempt Bond ETF | 97.14 | 96.94 | 97.07 | 137,747 | 0.16 |  | 0.17 |  |
VTEI | Vanguard Intermediate-Term Tax-Exempt | 98.42 | 98.28 | 98.40 | 18,545 | 0.10 |  | 0.10 |  |
VTEL | Vanguard Tax-Managed Funds Vanguard | 99.48 | 99.26 | 99.40 | 13,247 | -0.11 |  | 0.11 |  |
VTES | Vanguard Short-Term Tax Exempt Bond ETF | 101.1 | 101.0 | 101.1 | 91,973 | 0.0 |  | 0.01 |  |
VTG | Vantage Drilling Company | 75.04 | 74.89 | 74.96 | 9,171 | -0.01 |  | 0.01 |  |
VTI | Total Stock Market ETF Vanguard | 308.0 | 306.2 | 307.9 | 1,670,051 | 0.9 |  | 0.28 |  |
VTP | | 75.18 | 75.10 | 75.16 | 20,357 | 0.02 |  | 0.03 |  |
VTV | Value ETF Vanguard | 178.5 | 177.5 | 178.4 | 1,286,069 | 0.1 |  | 0.06 |  |
VUG | Growth ETF Vanguard | 443.9 | 439.9 | 443.5 | 470,601 | 1.9 |  | 0.43 |  |
VUSB | Vanguard Ultra-Short Bond ETF | 49.73 | 49.72 | 49.72 | 675,068 | 0.01 |  | 0.01 |  |
VUSE | Vident Core US Equity | 63.06 | 62.62 | 62.83 | 51,838 | 0.16 |  | 0.25 |  |
VV | Largecap ETF Vanguard | 288.4 | 287.0 | 288.4 | 101,991 | 0.8 |  | 0.27 |  |
VWID | Virtus Wmc International Dividend ETF | 31.82 | 31.74 | 31.82 | 408 | 0.08 |  | 0.26 |  |
VWO | FTSE EM ETF Vanguard | 49.69 | 49.51 | 49.68 | 4,142,800 | 0.09 |  | 0.18 |  |
VXF | Extended Market Index ETF Vanguard | 197.6 | 195.8 | 197.4 | 708,058 | 1.5 |  | 0.78 |  |
VXX | Ipath.B S&P 500 VIX Short-Term Futures | 45.95 | 45.36 | 45.73 | 2,707,718 | 0.53 |  | 1.17 |  |
VXZ | Ipath S&P 500 VIX Mid-Term Futures ETN | 58.63 | 58.47 | 58.50 | 25,470 | 0.48 |  | 0.83 |  |
VYLD | JPM Inverse VIX Short-Term Futures ETN | 25.31 | 25.30 | 25.30 | 176 | 0.00 |  | 0.02 |  |
VYM | High Dividend Yield Vanguard ETF | 135.1 | 134.4 | 135.0 | 679,399 | 0.1 |  | 0.07 |  |
VZLA | Vizsla Silver Corp | 3.390 | 3.220 | 3.240 | 5,157,054 | -0.010 |  | 0.31 |  |