| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 36.95 | 36.75 | 36.95 | 4,400 | 0.34 |  | 0.93 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.39 | 10.39 | 10.39 | 8,407 | 0.00 |  | 0.00 | |
| VACHU | Voyager Acquisition Corp | 10.46 | 10.44 | 10.45 | 1,000 | -0.25 |  | 2.34 | |
| VACHW | Voyager Acquisition Corp Warrants | 0.2801 | 0.2800 | 0.2800 | 2,800 | -0.0494 | | 15.00 | |
| VALN | Valneva Se ADR | 5.800 | 5.500 | 5.750 | 10,300 | 0.248 | | 4.50 | |
| VALU | Value Line Inc | 38.75 | 37.77 | 38.75 | 1,900 | 0.72 | | 1.89 | |
| VANI | Vivani Medical Inc | 1.315 | 1.280 | 1.310 | 71,700 | 0.010 | | 0.77 | |
| VAPE | Cea Indistries Inc | 10.579 | 9.421 | 9.520 | 7,500 | 0.207 | | 2.22 | |
| VAPEW | Cea Industries Inc WT | 0.0377 | 0.0263 | 0.0263 | 1,600 | -0.0133 | | 33.59 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.53 | 75.51 | 75.51 | 562,700 | 0.00 | | 0.00 | |
| VBIX | Viewbix Inc | 3.350 | 2.788 | 3.190 | 131,000 | 0.320 | | 11.15 | |
| VBNK | Versabank | 11.53 | 11.25 | 11.53 | 33,600 | 0.25 | | 2.22 | |
| VBTX | Veritex Holdings | 26.17 | 25.19 | 26.08 | 353,900 | 0.71 | | 2.80 | |
| VC | Visteon Corp | 95.48 | 91.20 | 93.65 | 217,200 | 2.21 | | 2.42 | |
| VCEL | Vericel Corporation | 42.14 | 40.74 | 41.66 | 467,300 | -0.22 | | 0.53 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.38 | 10.38 | 10.38 | 53,600 | 0.02 | | 0.19 | |
| VCICU | Vine Hill Capital Investment Corp | 10.52 | 10.48 | 10.48 | 3,500 | 0.00 | | 0.00 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.2510 | 0.2510 | 0.2510 | 300 | -0.0190 | | 7.04 | |
| VCIG | Vci Global Limited Ordinary Share | 2.340 | 2.150 | 2.240 | 401,500 | -0.090 | | 3.86 | |
| VCIT | Interm Corp Bond Vanguard | 82.68 | 82.44 | 82.67 | 10,204,200 | 0.26 | | 0.32 | |
| VCLT | Long-Term Corp Bond Vanguard | 75.42 | 74.84 | 75.41 | 3,884,400 | 0.32 | | 0.43 | |
| VCRB | Vanguard Core Bond ETF | 77.51 | 77.27 | 77.50 | 330,700 | 0.25 | | 0.32 | |
| VCSH | Short-Term Corp Bond Vanguard | 79.42 | 79.32 | 79.42 | 3,849,100 | 0.15 | | 0.19 | |
| VCTR | Victory Capital Holdings Inc Cl A | 64.06 | 62.42 | 63.35 | 707,900 | 0.44 | | 0.70 | |
| VCYT | Veracyte Inc | 26.83 | 26.01 | 26.81 | 919,700 | 0.36 | | 1.36 | |
| VECO | Veeco Instrument | 21.67 | 20.82 | 21.22 | 658,000 | 0.53 | | 2.56 | |
| VEEA | Veea Inc | 1.950 | 1.870 | 1.940 | 12,600 | 0.020 | | 1.04 | |
| VEEAW | Veea Inc WT | 0.1560 | 0.1500 | 0.1500 | 55,200 | 0.0000 | | 0.00 | |
| VEEE | Twin Vee Powercats Co. | 2.250 | 2.167 | 2.230 | 80,600 | 0.010 | | 0.45 | |
| VEON | Veon Ltd ADR | 46.00 | 42.00 | 44.86 | 324,700 | 4.07 | | 9.98 | |
| VERA | Vera Therapeutics Inc Cl A | 25.30 | 22.75 | 23.29 | 1,974,200 | -0.02 | | 0.09 | |
| VERB | Verb Technology Company | 7.270 | 6.820 | 7.210 | 21,100 | 0.390 | | 5.72 | |
| VERI | Veritone Inc | 1.500 | 1.351 | 1.470 | 1,491,600 | 0.045 | | 3.16 | |
| VERO | Venus Concept Inc | 2.240 | 2.170 | 2.200 | 33,100 | 0.020 | | 0.92 | |
| VERU | Veru Inc | 0.7250 | 0.6410 | 0.6553 | 2,028,800 | -0.0397 | | 5.71 | |
| VERV | Verve Therapeutics Inc | 11.27 | 11.17 | 11.26 | 4,110,800 | 0.05 | | 0.40 | |
| VERX | Vertex Inc Cl A | 34.19 | 33.29 | 33.99 | 1,603,300 | 0.54 | | 1.61 | |
| VFF | Village Farms Intl | 1.140 | 1.010 | 1.120 | 842,900 | 0.085 | | 8.21 | |
| VFLO | Victoryshares Free Cash Flow ETF | 35.28 | 34.99 | 35.19 | 857,600 | 0.32 | | 0.92 | |
| VFS | Vinfast Auto Ltd | 3.570 | 3.480 | 3.520 | 182,800 | 0.010 | | 0.28 | |
| VFSWW | Vinfast Auto Ltd WT | 0.3299 | 0.3299 | 0.3299 | 200 | 0.0313 | | 10.48 | |
| VGAS | Verde Clean Fuels Inc | 3.640 | 3.320 | 3.570 | 32,900 | 0.130 | | 3.78 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1894 | 0.1620 | 0.1621 | 9,900 | -0.0079 | | 4.65 | |
| VGIT | Interm Govt Bond Vanguard | 59.76 | 59.63 | 59.75 | 3,020,100 | 0.15 | | 0.25 | |
| VGLT | Long-Term Govt Bond Vanguard | 55.94 | 55.52 | 55.92 | 1,494,500 | 0.24 | | 0.43 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.76 | 58.72 | 58.75 | 2,006,500 | 0.05 | | 0.09 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.43 | 10.23 | 10.38 | 930,900 | -0.09 | | 0.86 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.50 | 75.47 | 75.49 | 90,200 | 0.01 | | 0.01 | |
| VIASP | Via Renewables Inc Pfd | 25.58 | 25.38 | 25.58 | 4,600 | 0.18 | | 0.70 | |
| VIAV | Viavi Solutions | 9.945 | 9.840 | 9.920 | 1,456,600 | 0.070 | | 0.71 | |
| VICR | Vicor Corp | 48.10 | 46.16 | 47.31 | 347,600 | 1.26 | | 2.74 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 89.36 | 88.94 | 89.30 | 300,400 | 1.11 | | 1.25 | |
| VIGL | Vigil Neuroscience Inc | 7.960 | 7.940 | 7.950 | 395,700 | 0.000 | | 0.00 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.630 | 9.510 | 9.570 | 58,400 | 0.020 | | 0.21 | |
| VIOT | Viomi Technology Ltd ADR | 1.400 | 1.370 | 1.380 | 92,400 | 0.010 | | 0.73 | |
| VIR | Vir Biotechnology Inc | 5.345 | 5.150 | 5.310 | 772,800 | 0.120 | | 2.31 | |
| VIRC | Virco MFG Corp | 8.330 | 8.110 | 8.330 | 47,700 | 0.195 | | 2.40 | |
| VIRT | Virtu Financial Cm A | 42.32 | 41.40 | 41.92 | 882,300 | 0.80 | | 1.95 | |
| VITL | Vital Farms Inc | 38.70 | 37.02 | 37.36 | 792,100 | -0.20 | | 0.53 | |
| VIVK | Vivakor | 0.9000 | 0.8331 | 0.8700 | 94,900 | -0.0185 | | 2.08 | |
| VIVS | Vivosim Lab Inc | 1.540 | 1.420 | 1.430 | 88,427 | -0.123 | | 7.94 | |
| VKTX | Viking Thera | 28.85 | 27.15 | 28.17 | 5,369,100 | 1.08 | | 3.99 | |
| VLCN | Volcon Inc | 6.750 | 6.130 | 6.720 | 61,000 | 0.470 | | 7.52 | |
| VLGEA | Village Super Mkt | 38.60 | 37.57 | 38.45 | 144,100 | 0.09 | | 0.23 | |
| VLY | Valley National Bancorp | 8.990 | 8.770 | 8.970 | 6,535,800 | 0.190 | | 2.16 | |
| VLYPN | Valley National Bancorp | 25.26 | 25.06 | 25.15 | 6,500 | 0.06 | | 0.24 | |
| VLYPO | Valley National Bancorp Pfd Series B | 24.79 | 24.68 | 24.72 | 5,600 | -0.05 | | 0.18 | |
| VLYPP | Valley National Bancorp Pfd Series A | 24.60 | 24.55 | 24.55 | 2,000 | -0.03 | | 0.12 | |
| VMAR | Vision Marine Technologies Inc | 7.054 | 6.230 | 6.640 | 71,200 | -0.240 | | 3.49 | |
| VMBS | Mortgage Backed Securities Vanguard | 46.37 | 46.18 | 46.37 | 1,381,700 | 0.23 | | 0.50 | |
| VMD | Viemed Healthcare Inc | 7.077 | 6.810 | 6.910 | 194,100 | -0.070 | | 1.00 | |
| VMEO | Vimeo Inc | 4.080 | 3.950 | 4.060 | 1,381,900 | 0.035 | | 0.87 | |
| VNDA | Vanda Pharmaceuticals | 4.835 | 4.540 | 4.820 | 547,700 | 0.210 | | 4.56 | |
| VNET | Vnet Group Inc | 5.980 | 5.800 | 5.910 | 4,411,000 | -0.090 | | 1.50 | |
| VNOM | Viper Energy Inc | 38.80 | 38.02 | 38.55 | 1,268,300 | 0.48 | | 1.26 | |
| VNQI | Global Ex-US Real Estate Vanguard | 46.05 | 45.85 | 46.01 | 208,500 | 0.43 | | 0.94 | |
| VOD | Vodafone Grp Plc ADR | 10.70 | 10.57 | 10.66 | 17,836,300 | 0.29 | | 2.80 | |
| VOLT | Tema Electrification ETF | 25.42 | 24.88 | 25.06 | 23,400 | 0.25 | | 1.01 | |
| VONE | Russell 1000 Vanguard | 278.4 | 276.5 | 278.4 | 166,000 | 2.6 | | 0.93 | |
| VONG | Russell 1000 Growth Vanguard | 108.0 | 107.0 | 108.0 | 559,000 | 1.0 | | 0.96 | |
| VONV | Russell 1000 Value Vanguard | 84.68 | 84.25 | 84.60 | 606,500 | 0.55 | | 0.65 | |
| VOR | Vor Biopharma Inc | 1.2600 | 0.7120 | 0.8900 | 282,810,700 | 0.3356 | | 60.53 | |
| VOXR | Vox Royalty Corp | 3.325 | 3.210 | 3.250 | 1,014,600 | -0.030 | | 0.91 | |
| VPLS | Vanguard Core Plus Bond ETF | 77.69 | 77.42 | 77.66 | 62,600 | 0.23 | | 0.29 | |
| VRA | Vera Bradley | 2.215 | 2.050 | 2.090 | 324,600 | -0.100 | | 4.57 | |
| VRAR | The Glimpse Group Inc | 1.340 | 1.220 | 1.330 | 81,700 | 0.080 | | 6.40 | |
| VRAX | Virax Biolabs Group Limited | 0.8551 | 0.7610 | 0.7700 | 27,300 | 0.0100 | | 1.32 | |
| VRCA | Verrica Pharmaceuticals Inc | 0.6041 | 0.5800 | 0.5825 | 122,500 | -0.0175 | | 2.92 | |
| VRDN | Viridian Therapeutics Inc | 14.85 | 14.24 | 14.55 | 464,400 | -0.15 | | 1.02 | |
| VREX | Varex Imaging Corp | 8.570 | 7.770 | 8.540 | 483,400 | 0.410 | | 5.04 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.05 | 25.04 | 25.04 | 543,700 | -0.01 | | 0.02 | |
| VRM | Vroom Inc | 28.83 | 26.91 | 28.52 | 10,000 | 0.79 | | 2.85 | |
| VRME | Verifyme Inc | 0.7781 | 0.7300 | 0.7695 | 22,800 | 0.0340 | | 4.62 | |
| VRMEW | Verifyme Inc WT | 0.0280 | 0.0100 | 0.0139 | 23,200 | -0.0071 | | 33.81 | |
| VRNA | Verona Pharma Plc ADR | 95.98 | 93.57 | 94.40 | 788,300 | -0.71 | | 0.75 | |
| VRNS | Varonis Systems Inc | 51.00 | 49.83 | 50.93 | 880,600 | 0.78 | | 1.56 | |
| VRNT | Verint Systems Inc | 19.72 | 17.84 | 19.39 | 3,782,300 | 1.30 | | 7.19 | |
| VRRM | Verra Mobility Corp | 25.35 | 24.94 | 25.31 | 705,000 | 0.30 | | 1.20 | |
| VRSK | Verisk Analytics Inc | 306.1 | 303.2 | 305.1 | 633,100 | 1.0 | | 0.32 | |
| VRSN | Verisign Inc | 284.2 | 280.8 | 283.2 | 512,500 | 0.8 | | 0.27 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 36.97 | 35.13 | 36.03 | 22,800 | 1.25 | | 3.59 | |
| VRTX | Vertex Pharmaceutic | 446.2 | 441.1 | 443.4 | 1,169,200 | -2.4 | | 0.54 | |
| VS | Versus Systems Inc | 2.270 | 2.010 | 2.110 | 70,700 | 0.000 | | 0.00 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.025 | 0.961 | 1.025 | 60,100 | -0.005 | | 0.49 | |
| VSAT | Viasat Inc | 14.68 | 13.95 | 14.36 | 3,253,900 | -0.04 | | 0.28 | |
| VSDA | Victory Dividend Accelerator ETF | 51.32 | 51.00 | 51.32 | 11,200 | 0.42 | | 0.83 | |
| VSEC | V S E Corp | 140.0 | 124.2 | 127.7 | 551,300 | -8.1 | | 5.97 | |
| VSEE | Vsee Health Inc | 1.150 | 1.040 | 1.140 | 129,200 | 0.080 | | 7.55 | |
| VSEEW | Vsee Health Inc WT | 0.0355 | 0.0355 | 0.0355 | 600 | -0.0165 | | 31.73 | |
| VSME | vs Media Holdings Limited Cl A | 1.0218 | 0.9600 | 0.9710 | 12,600 | -0.0391 | | 3.87 | |
| VSMV | Victory Portfolios II US Multi-Factor | 48.93 | 48.77 | 48.91 | 108,100 | 0.28 | | 0.58 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.0600 | 0.0546 | 0.0546 | 3,100 | -0.0004 | | 0.73 | |
| VSTA | Vasta Platform Ltd Cl A | 4.300 | 4.190 | 4.300 | 13,400 | 0.050 | | 1.18 | |
| VSTM | Verastem Inc | 4.360 | 4.135 | 4.160 | 3,175,900 | -0.140 | | 3.26 | |
| VTC | Total Corporate Bond Vanguard ETF | 77.11 | 76.81 | 77.09 | 35,400 | 0.23 | | 0.30 | |
| VTGN | Vistagen Therapeutics Inc | 2.070 | 1.990 | 2.050 | 123,200 | 0.020 | | 0.99 | |
| VTHR | Russell 3000 Vanguard | 270.1 | 268.4 | 270.1 | 7,800 | 2.4 | | 0.91 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.26 | 50.20 | 50.26 | 928,000 | 0.08 | | 0.16 | |
| VTRS | Viatris Inc | 9.140 | 8.900 | 9.120 | 11,387,500 | 0.230 | | 2.59 | |
| VTSI | Virtra Systems Inc | 6.930 | 6.550 | 6.660 | 65,800 | -0.100 | | 1.48 | |
| VTVT | Vtv Theraptcs Cl A | 16.76 | 14.80 | 15.55 | 43,800 | -0.73 | | 4.48 | |
| VTWG | Russell 2000 Growth Vanguard | 207.9 | 206.1 | 207.9 | 14,700 | 3.2 | | 1.58 | |
| VTWO | Russell 2000 Vanguard | 87.10 | 85.95 | 87.05 | 1,362,800 | 1.36 | | 1.59 | |
| VTWV | Russell 2000 Value Vanguard | 138.9 | 137.5 | 138.9 | 10,800 | 2.2 | | 1.61 | |
| VTYX | Ventyx Biosciences Inc | 2.510 | 2.375 | 2.450 | 1,177,800 | 0.050 | | 2.08 | |
| VUZI | Vuzix Corp | 2.910 | 2.710 | 2.880 | 1,094,100 | 0.100 | | 3.60 | |
| VVOS | Vivos Therapeutics Inc | 3.910 | 3.225 | 3.370 | 1,445,400 | 0.320 | | 10.49 | |
| VVPR | Vivopower International Plc | 3.950 | 3.660 | 3.830 | 481,200 | 0.160 | | 4.36 | |
| VWOB | EM Govt Bond Vanguard | 65.12 | 64.93 | 65.11 | 662,400 | 0.21 | | 0.32 | |
| VXRT | Vaxart Inc | 0.5432 | 0.5135 | 0.5325 | 1,031,800 | -0.0055 | | 1.02 | |
| VXUS | Total Intl Stock ETF Vanguard | 68.69 | 68.34 | 68.63 | 4,377,600 | 0.67 | | 0.99 | |
| VYGR | Voyager Therapeut | 2.990 | 2.845 | 2.970 | 667,500 | 0.030 | | 1.02 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 79.83 | 79.47 | 79.72 | 1,011,600 | 0.78 | | 0.99 | |
| VYNE | Vyne Therapeutics Inc | 1.750 | 1.360 | 1.620 | 4,977,400 | 0.250 | | 18.25 | |