| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABS | Virtus Newfleet Abs/Mbs ETF | 24.47 | 24.42 | 24.43 | 900 | -0.02 |  | 0.08 |   |
| VALQ | American Century Stoxx U.S. Quality | 61.64 | 61.06 | 61.06 | 3,836 | -0.87 | | 1.41 | |
| VAMO | Cambria Value and Momentum ETF | 29.74 | 29.53 | 29.53 | 2,300 | -0.29 | | 0.98 | |
| VAW | Materials ETF Vanguard | 195.0 | 192.3 | 192.6 | 26,500 | -2.8 | | 1.45 | |
| VB | Smallcap ETF Vanguard | 232.4 | 228.8 | 229.7 | 750,700 | -3.8 | | 1.61 | |
| VBK | Smallcap Growth ETF Vanguard | 270.6 | 266.4 | 267.5 | 199,600 | -4.2 | | 1.55 | |
| VBND | Vident Core U.S. Bond Strategy Fund | 43.40 | 43.23 | 43.23 | 5,600 | -0.25 | | 0.56 | |
| VBR | Smallcap Value ETF Vanguard | 191.6 | 188.7 | 189.4 | 400,900 | -3.0 | | 1.53 | |
| VCEB | Vanguard ESG U.S. Corporate Bond ETF | 62.68 | 62.40 | 62.50 | 11,400 | -0.29 | | 0.46 | |
| VCLN | Virtus Duff & Phelps Clean Energy ETF | 19.49 | 19.39 | 19.49 | 1,704 | 0.03 |  | 0.15 | |
| VCR | Consumer Disc ETF Vanguard | 355.9 | 350.8 | 352.2 | 60,644 | -3.9 | | 1.10 | |
| VCRM | Vanguard Core Tax-Exempt Bond ETF | 73.27 | 72.97 | 73.02 | 94,400 | -0.21 | | 0.29 | |
| VDC | Consumer Staples ETF Vanguard | 221.6 | 218.2 | 218.7 | 79,300 | -2.6 | | 1.16 | |
| VDE | Energy ETF Vanguard | 124.4 | 122.1 | 123.8 | 3,219,600 | 2.2 | | 1.79 | |
| VEA | FTSE Developed Markets Vanguard | 56.48 | 56.03 | 56.17 | 11,544,641 | -0.69 | | 1.21 | |
| VEGA | Advisorshares Star Global Buy-Write ETF | 45.09 | 44.93 | 44.93 | 1,077 | -0.42 | | 0.92 | |
| VEGI | Global Agriculture Prod Ishares MSCI ETF | 40.82 | 40.33 | 40.66 | 32,000 | 0.07 | | 0.16 | |
| VEGN | US Vegan Climate Index | 54.05 | 53.54 | 53.54 | 2,256 | -0.88 | | 1.62 | |
| VEMY | Virtus Stone Harbor E.M. High Yield ETF | 26.69 | 26.63 | 26.63 | 1,855 | -0.12 | | 0.45 | |
| VENU | Venu Holding Corp | 11.07 | 10.55 | 10.95 | 40,400 | 0.22 | | 2.05 | |
| VERS | Proshares Metaverse ETF | 50.87 | 50.23 | 50.23 | 500 | -1.30 | | 2.52 | |
| VETZ | Tidal Academy Veteran Impact ETF | 19.73 | 19.72 | 19.73 | 500 | -0.05 | | 0.25 | |
| VEU | FTSE All-World Ex-US ETF Vanguard | 66.52 | 66.03 | 66.17 | 2,605,100 | -0.91 | | 1.36 | |
| VFH | Financial ETF Vanguard | 122.2 | 120.7 | 121.0 | 480,540 | -2.6 | | 2.10 | |
| VFL | Delaware Florida Insured Muni | 9.770 | 9.690 | 9.715 | 37,400 | -0.025 | | 0.26 | |
| VFMF | U.S. Multifactor Vanguard ETF | 131.1 | 129.5 | 129.6 | 6,900 | -2.2 | | 1.65 | |
| VFMO | U.S. Momentum Factor Vanguard ETF | 166.2 | 164.0 | 164.4 | 49,900 | -2.5 | | 1.52 | |
| VFMV | U.S. Minimum Volatility Vanguard ETF | 128.0 | 126.9 | 127.0 | 8,200 | -1.2 | | 0.92 | |
| VFQY | U.S. Quality Factor Vanguard ETF | 139.9 | 138.6 | 138.7 | 3,200 | -2.6 | | 1.82 | |
| VFVA | Wellington Fund Vanguard ETF | 117.2 | 115.8 | 116.1 | 15,300 | -1.7 | | 1.44 | |
| VGK | Europe ETF FTSE Vanguard | 77.69 | 77.03 | 77.23 | 4,154,000 | -1.19 | | 1.52 | |
| VGMS | Vanguard Multi-Sector Income Bond ETF | 50.45 | 50.30 | 50.30 | 64,000 | 0.00 |  | 0.00 | |
| VGT | Information Technology ETF Vanguard | 630.5 | 621.3 | 623.3 | 617,185 | -10.5 | | 1.66 | |
| VGZ | Vista Gold Corp | 1.0200 | 1.0000 | 1.0000 | 446,929 | 0.0000 | | 0.00 | |
| VHT | Healthcare ETF Vanguard | 252.4 | 249.5 | 250.3 | 534,600 | -1.3 | | 0.52 | |
| VICE | Advisorshares Vice ETF | 33.85 | 33.52 | 33.52 | 300 | -0.69 | | 2.03 | |
| VIDI | Vident Intl Equity Fund | 29.43 | 29.18 | 29.28 | 7,500 | -0.35 | | 1.16 | |
| VIG | Dividend Appreciation ETF Vanguard | 202.0 | 199.9 | 200.5 | 688,764 | -2.2 | | 1.08 | |
| VIOG | S&P Smallcap 600 Growth Vanguard | 112.2 | 110.4 | 110.9 | 22,000 | -1.7 | | 1.51 | |
| VIOO | S&P Smallcap 600 Index Vanguard | 99.33 | 97.80 | 98.16 | 71,300 | -1.93 | | 1.93 | |
| VIOV | S&P Smallcap 600 Value Vanguard | 84.42 | 83.07 | 83.52 | 22,500 | -1.70 | | 1.99 | |
| VIS | Industrials ETF Vanguard | 272.5 | 269.5 | 270.3 | 36,300 | -2.6 | | 0.95 | |
| VIXM | Proshares VIX Mid-Term Futures ETF | 17.54 | 17.06 | 17.48 | 221,900 | 0.51 | | 3.01 | |
| VIXY | Proshares VIX Short-Term Futures ETF | 54.68 | 50.94 | 53.81 | 3,327,418 | 3.85 | | 7.71 | |
| VKI | Invesco Advantage Muni Income Trust II | 8.250 | 8.200 | 8.240 | 107,510 | 0.000 | | 0.00 | |
| VLLU | Harbor Alphaedge Large Cap Value ETF | 21.05 | 21.05 | 21.05 | 100 | -0.13 | | 0.62 | |
| VLU | S&P 1500 Value Tilt ETF SPDR | 188.8 | 187.2 | 187.4 | 5,000 | -2.0 | | 1.04 | |
| VLUE | USA Value Factor Ishares Edge MSCI ETF | 110.5 | 109.2 | 109.5 | 449,200 | -1.3 | | 1.16 | |
| VMAX | Hartford US Value ETF | 48.61 | 48.61 | 48.61 | 1 | -0.60 | | 1.22 | |
| VNAM | GX Funds Gx MSCI Vietnam ETF | 16.63 | 16.50 | 16.53 | 10,106 | -0.24 | | 1.44 | |
| VNIE | Vontobel International Equity Active ETF | 25.99 | 25.92 | 25.92 | 100 | -0.24 | | 0.93 | |
| VNLA | Janus Short-Duration Income ETF | 49.04 | 49.01 | 49.02 | 524,538 | -0.02 | | 0.04 | |
| VNM | Vaneck Vietnam ETF | 13.32 | 13.02 | 13.02 | 398,387 | -0.34 | | 2.54 | |
| VNQ | Real Estate Vanguard ETF | 90.56 | 89.24 | 89.83 | 2,334,400 | -0.88 | | 0.97 | |
| VNRX | Volitionrx Ltd | 0.6747 | 0.5700 | 0.6358 | 702,800 | 0.0398 | | 6.68 | |
| VNSE | Natixis Vaughan Nelson Select ETF | 34.42 | 34.11 | 34.11 | 2,000 | -0.53 | | 1.53 | |
| VNTG | Vantage Corp [Singapore] | 4.350 | 3.550 | 4.300 | 747,400 | 0.000 | | 0.00 | |
| VO | Midcap ETF Vanguard | 273.5 | 270.4 | 271.0 | 796,600 | -3.3 | | 1.19 | |
| VOE | Midcap Value ETF Vanguard | 163.1 | 161.2 | 161.6 | 504,900 | -2.0 | | 1.23 | |
| VOO | S&P 500 ETF Vanguard | 553.2 | 547.4 | 548.8 | 7,065,920 | -6.2 | | 1.11 | |
| VOOG | S&P 500 Growth ETF Vanguard | 382.3 | 377.9 | 379.0 | 344,000 | -4.7 | | 1.23 | |
| VOOV | S&P 500 Value ETF Vanguard | 186.0 | 184.3 | 184.6 | 87,500 | -1.9 | | 1.01 | |
| VOT | Midcap Growth ETF Vanguard | 272.5 | 269.4 | 270.3 | 163,297 | -3.1 | | 1.14 | |
| VOX | Telecom Services ETF Vanguard | 164.3 | 162.3 | 162.4 | 153,400 | -1.6 | | 0.98 | |
| VPC | Virtus Private Credit Strategy ETF | 20.85 | 20.79 | 20.79 | 6,900 | -0.13 | | 0.62 | |
| VPL | Pacific ETF FTSE Vanguard | 80.34 | 79.76 | 79.95 | 764,200 | -0.81 | | 1.00 | |
| VPU | Utilities ETF Vanguard | 177.1 | 175.6 | 176.1 | 134,950 | -1.1 | | 0.64 | |
| VRAI | Virtus Real Asset Income ETF | 23.57 | 23.50 | 23.57 | 300 | 0.10 | | 0.42 | |
| VRP | Variable Rate Preferred Invesco ETF | 24.38 | 24.31 | 24.36 | 351,225 | 0.00 | | 0.00 | |
| VSDB | Vanguard Short Duration Bond ETF | 75.61 | 75.47 | 75.50 | 27,400 | -0.12 | | 0.16 | |
| VSDM | Vanguard Short Duration Tax-Exempt Bond | 75.40 | 75.32 | 75.33 | 18,600 | -0.02 | | 0.03 | |
| VSGX | ESG Intl Stock Vanguard ETF | 64.81 | 64.26 | 64.46 | 280,814 | -1.06 | | 1.62 | |
| VSHY | Virtus Newfleet High Yield Bond ETF | 21.72 | 21.69 | 21.72 | 5,700 | -0.03 | | 0.12 | |
| VSLU | Applied Finance Valuation Large Cap ETF | 38.03 | 37.63 | 37.65 | 24,478 | -0.61 | | 1.60 | |
| VSS | FTSE All-World Ex-US Smcp Idx ETF | 131.4 | 130.4 | 130.7 | 147,618 | -1.6 | | 1.20 | |
| VT | Total World Stock Index ETF Vanguard | 125.9 | 124.7 | 125.0 | 3,691,800 | -1.6 | | 1.26 | |
| VTAK | Catheter Precision Inc | 0.4476 | 0.3400 | 0.3650 | 6,530,100 | -0.0650 | | 15.12 | |
| VTEB | Tax-Exempt Bond Vanguard | 48.90 | 48.77 | 48.82 | 6,639,900 | -0.11 | | 0.22 | |
| VTEC | Vanguard California Tax-Exempt Bond ETF | 97.18 | 96.97 | 97.03 | 94,108 | -0.13 | | 0.13 | |
| VTEI | Vanguard Intermediate-Term Tax-Exempt | 98.03 | 97.91 | 97.99 | 53,718 | -0.09 | | 0.09 | |
| VTEL | Vanguard Tax-Managed Funds Vanguard | 99.89 | 99.68 | 99.75 | 20,200 | -0.22 | | 0.22 | |
| VTES | Vanguard Short-Term Tax Exempt Bond ETF | 100.6 | 100.5 | 100.5 | 58,500 | -0.1 | | 0.06 | |
| VTI | Total Stock Market ETF Vanguard | 296.1 | 292.8 | 293.6 | 3,383,100 | -3.5 | | 1.18 | |
| VTV | Value ETF Vanguard | 174.7 | 173.0 | 173.4 | 2,202,347 | -1.4 | | 0.78 | |
| VUG | Growth ETF Vanguard | 422.1 | 417.2 | 418.3 | 1,146,258 | -5.8 | | 1.37 | |
| VUSB | Vanguard Ultra-Short Bond ETF | 49.70 | 49.68 | 49.70 | 878,100 | 0.00 | | 0.00 | |
| VUSE | Vident Core US Equity | 61.32 | 60.77 | 60.77 | 3,300 | -0.87 | | 1.42 | |
| VV | Largecap ETF Vanguard | 277.7 | 274.9 | 275.4 | 374,000 | -3.1 | | 1.11 | |
| VWID | Virtus Wmc International Dividend ETF | 32.16 | 31.94 | 31.94 | 800 | -0.33 | | 1.03 | |
| VWO | FTSE EM ETF Vanguard | 48.54 | 48.23 | 48.38 | 8,019,000 | -0.74 | | 1.51 | |
| VXF | Extended Market Index ETF Vanguard | 187.6 | 184.7 | 185.4 | 330,999 | -3.1 | | 1.63 | |
| VXX | Ipath.B S&P 500 VIX Short-Term Futures | 56.01 | 52.23 | 55.15 | 12,315,500 | 3.99 | | 7.80 | |
| VXZ | Ipath S&P 500 VIX Mid-Term Futures ETN | 61.02 | 59.54 | 61.02 | 24,100 | 1.81 | | 3.05 | |
| VYLD | JPM Inverse VIX Short-Term Futures ETN | 24.45 | 24.18 | 24.20 | 24,700 | -0.41 | | 1.67 | |
| VYM | High Dividend Yield Vanguard ETF | 131.7 | 130.3 | 130.5 | 731,500 | -1.3 | | 0.99 | |
| VZLA | Vizsla Silver Corp | 3.530 | 3.420 | 3.470 | 2,183,252 | -0.030 | | 0.86 | |