| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 353.8 | 344.4 | 347.9 | 7,575,555 | -8.0 |  | 2.23 |   |
| VAC | Marriot Vacations Worldwide Cor | 83.87 | 82.09 | 83.52 | 523,031 | 0.16 |  | 0.19 | |
| VAL | Valaris Ltd | 50.56 | 49.32 | 49.90 | 911,103 | -0.66 | | 1.31 | |
| VAL.W | Valaris Ltd WT | 4.050 | 3.800 | 3.950 | 6,404 | 0.000 |  | 0.00 | |
| VALE | Vale S.A. ADR | 10.16 | 9.93 | 10.14 | 47,683,087 | 0.18 | | 1.81 | |
| VATE | Innovate Corp | 5.650 | 5.460 | 5.550 | 7,100 | -0.040 | | 0.72 | |
| VBF | Invesco Van Kampen Bond Fund | 15.50 | 15.35 | 15.41 | 28,389 | -0.07 | | 0.45 | |
| VCV | Invesco California Value Muni Income | 10.52 | 10.42 | 10.52 | 135,424 | 0.02 | | 0.19 | |
| VEEV | Veeva Systems Inc | 280.9 | 270.9 | 275.9 | 1,641,638 | -5.8 | | 2.04 | |
| VEL | Velocity Financial Inc | 18.29 | 17.95 | 18.05 | 83,137 | -0.23 | | 1.26 | |
| VET | Vermilion Energy Inc | 7.920 | 7.770 | 7.870 | 569,047 | 0.020 | | 0.25 | |
| VFC | V.F. Corp | 12.70 | 12.33 | 12.33 | 5,690,758 | -0.60 | | 4.64 | |
| VG | Venture Global Inc Cl A | 18.18 | 16.87 | 17.88 | 4,889,625 | 1.02 | | 6.05 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.850 | 7.790 | 7.800 | 22,737 | -0.110 | | 1.39 | |
| VGM | Invesco Trust For Investment Grade | 9.640 | 9.610 | 9.640 | 201,999 | -0.020 | | 0.21 | |
| VHC | Virnetx Holding Corp | 16.50 | 15.24 | 16.50 | 12,564 | 0.21 | | 1.29 | |
| VHI | Valhi Inc | 18.60 | 17.85 | 18.04 | 14,939 | -0.47 | | 2.54 | |
| VICI | Vici Properties Inc | 33.61 | 33.22 | 33.42 | 6,876,603 | -0.21 | | 0.62 | |
| VIK | Viking Holdings Ltd | 56.67 | 56.06 | 56.45 | 1,912,718 | -0.17 | | 0.30 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.20 | 14.86 | 15.20 | 3,895,051 | 0.19 | | 1.27 | |
| VIRT | Virtu Financial Cm A | 44.46 | 43.83 | 43.96 | 535,151 | -0.09 | | 0.20 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 48.19 | 46.00 | 46.02 | 2,068,603 | -2.90 | | 5.93 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.60 | 11.47 | 11.52 | 1,370,101 | 0.04 | | 0.35 | |
| VKQ | Invesco Muni Trust | 9.220 | 9.140 | 9.150 | 205,717 | -0.050 | | 0.54 | |
| VLN | Valens Semiconductor Ltd | 2.840 | 2.720 | 2.760 | 369,619 | 0.000 | | 0.00 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0414 | 0.0413 | 0.0414 | 1,914 | 0.0001 | | 0.24 | |
| VLO | Valero Energy Corp | 154.5 | 152.2 | 153.1 | 3,054,917 | -1.8 | | 1.14 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.950 | 4.680 | 4.930 | 1,181,795 | 0.170 | | 3.57 | |
| VLT | Invesco High | 11.04 | 11.00 | 11.01 | 7,958 | 0.01 | | 0.09 | |
| VLTO | Veralto Corporation | 102.8 | 101.5 | 101.9 | 734,595 | -1.2 | | 1.16 | |
| VMC | Vulcan Materials Company | 269.2 | 264.8 | 269.0 | 1,101,620 | -1.7 | | 0.64 | |
| VMI | Valmont Industries | 339.6 | 334.7 | 335.1 | 165,282 | -5.0 | | 1.46 | |
| VMO | Invesco Muni Opportunity Trust | 9.180 | 9.110 | 9.150 | 285,153 | -0.060 | | 0.65 | |
| VNCE | Vince Holding Corp | 1.630 | 1.560 | 1.570 | 17,132 | -0.030 | | 1.88 | |
| VNO | Vornado Realty Trust | 38.73 | 37.96 | 38.61 | 1,165,064 | 0.10 | | 0.26 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.70 | 17.50 | 17.51 | 7,168 | -0.22 | | 1.24 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.24 | 16.90 | 17.07 | 10,504 | -0.04 | | 0.23 | |
| VNO-N | Vornado Realty Trust | 17.07 | 16.88 | 17.03 | 5,909 | -0.07 | | 0.41 | |
| VNO-O | Vornado Realty Trust Pfd | 14.56 | 14.46 | 14.48 | 3,173 | -0.19 | | 1.32 | |
| VNT | Vontier Corp | 38.41 | 38.10 | 38.27 | 470,273 | -0.35 | | 0.91 | |
| VOC | Voc Energy Trust | 2.940 | 2.870 | 2.940 | 53,830 | 0.070 | | 2.44 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.77 | 24.30 | 24.42 | 16,743 | -0.21 | | 0.85 | |
| VOYA | VOYA Financial Inc | 72.89 | 71.78 | 72.39 | 564,945 | -0.82 | | 1.12 | |
| VOYG | Voyager Technologies Inc Cl A | 44.22 | 41.72 | 41.82 | 854,540 | -0.51 | | 1.20 | |
| VPG | Vishay Precision Group | 28.79 | 28.10 | 28.51 | 59,085 | -0.35 | | 1.21 | |
| VPV | Invesco Pennsylvania Muni | 10.10 | 10.03 | 10.05 | 20,326 | -0.05 | | 0.50 | |
| VRE | Veris Residential Inc | 14.73 | 14.52 | 14.67 | 309,115 | -0.10 | | 0.68 | |
| VRT | Vertiv Holdings Llc. | 124.6 | 118.7 | 123.3 | 7,214,537 | 2.6 | | 2.14 | |
| VRTS | Virtus Investment Partners | 205.8 | 198.2 | 204.8 | 212,617 | 2.8 | | 1.37 | |
| VSCO | Victorias Secret & Co. | 19.99 | 19.12 | 19.14 | 2,384,353 | -1.00 | | 4.97 | |
| VSH | Vishay Intertechnology | 18.00 | 17.57 | 17.85 | 1,000,891 | -0.03 | | 0.17 | |
| VST | Vistra Energy Corp | 197.7 | 191.8 | 196.6 | 3,704,342 | 0.8 | | 0.41 | |
| VSTS | Vestis Corporation | 6.160 | 6.020 | 6.140 | 1,820,883 | -0.080 | | 1.29 | |
| VTEX | Vtex Cl A | 6.360 | 6.140 | 6.160 | 781,574 | -0.210 | | 3.30 | |
| VTLE | Vital Energy Inc | 19.11 | 18.30 | 18.92 | 925,318 | 0.63 | | 3.44 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 26.20 | 25.41 | 25.94 | 451,212 | -0.13 | | 0.50 | |
| VTN | Invesco Trust New York Muni | 10.55 | 10.45 | 10.53 | 35,739 | 0.00 | | 0.00 | |
| VTOL | Bristow Group Inc | 36.14 | 35.13 | 36.03 | 144,450 | 0.61 | | 1.72 | |
| VTR | Ventas Inc | 65.16 | 62.82 | 64.77 | 4,361,219 | 1.49 | | 2.35 | |
| VTS | Vitesse Energy Inc | 23.83 | 23.31 | 23.74 | 186,345 | 0.19 | | 0.81 | |
| VVR | Invesco Senior Income Trust | 3.830 | 3.800 | 3.830 | 295,182 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 38.88 | 38.34 | 38.58 | 1,411,680 | -0.47 | | 1.20 | |
| VVX | V2X Inc | 50.09 | 48.51 | 48.53 | 185,969 | -1.19 | | 2.39 | |
| VYX | NCR Voyix Corporation | 13.42 | 13.11 | 13.31 | 1,100,387 | -0.18 | | 1.33 | |
| VZ | Verizon Communications Inc | 42.03 | 41.49 | 41.62 | 20,102,400 | -0.41 | | 0.98 | |