| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 351.4 | 348.5 | 349.8 | 4,739,442 | -0.1 |  | 0.03 |   |
| VAC | Marriot Vacations Worldwide Cor | 80.97 | 79.39 | 79.92 | 364,573 | -0.30 | | 0.37 | |
| VAL | Valaris Ltd | 47.44 | 45.32 | 47.38 | 1,207,606 | 1.94 |  | 4.27 | |
| VAL.W | Valaris Ltd WT | 3.860 | 3.650 | 3.860 | 27,475 | 0.140 | | 3.76 | |
| VALE | Vale S.A. ADR | 9.870 | 9.750 | 9.810 | 53,785,304 | 0.030 | | 0.31 | |
| VATE | Innovate Corp | 5.900 | 5.420 | 5.560 | 47,931 | 0.300 | | 5.70 | |
| VBF | Invesco Van Kampen Bond Fund | 15.38 | 15.27 | 15.32 | 35,786 | 0.01 | | 0.07 | |
| VCV | Invesco California Value Muni Income | 10.43 | 10.19 | 10.23 | 103,744 | -0.15 | | 1.45 | |
| VEEV | Veeva Systems Inc | 282.2 | 276.4 | 276.5 | 1,112,461 | -6.0 | | 2.13 | |
| VEL | Velocity Financial Inc | 17.98 | 17.75 | 17.77 | 73,192 | -0.08 | | 0.45 | |
| VET | Vermilion Energy Inc | 7.880 | 7.520 | 7.830 | 1,211,773 | 0.270 | | 3.57 | |
| VFC | V.F. Corp | 12.30 | 11.83 | 12.29 | 9,609,123 | 0.47 | | 3.98 | |
| VG | Venture Global Inc Cl A | 16.45 | 15.62 | 16.28 | 3,250,448 | -0.02 | | 0.12 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.780 | 7.700 | 7.730 | 54,072 | -0.020 | | 0.26 | |
| VGM | Invesco Trust For Investment Grade | 9.550 | 9.470 | 9.500 | 343,359 | -0.070 | | 0.73 | |
| VHC | Virnetx Holding Corp | 19.30 | 16.14 | 18.93 | 37,314 | 1.78 | | 10.38 | |
| VHI | Valhi Inc | 18.01 | 17.70 | 17.74 | 10,147 | -0.10 | | 0.56 | |
| VICI | Vici Properties Inc | 33.15 | 32.79 | 32.84 | 3,712,420 | -0.19 | | 0.58 | |
| VIK | Viking Holdings Ltd | 57.44 | 56.29 | 57.44 | 2,652,888 | 0.57 | | 1.00 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.32 | 14.96 | 15.31 | 3,802,012 | 0.19 | | 1.26 | |
| VIRT | Virtu Financial Cm A | 45.50 | 44.48 | 45.12 | 1,056,300 | 0.48 | | 1.08 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 45.35 | 44.17 | 45.09 | 684,417 | 0.78 | | 1.76 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.35 | 11.19 | 11.24 | 1,566,666 | 0.02 | | 0.18 | |
| VKQ | Invesco Muni Trust | 9.090 | 9.000 | 9.040 | 298,522 | -0.040 | | 0.44 | |
| VLN | Valens Semiconductor Ltd | 2.830 | 2.650 | 2.800 | 319,006 | 0.100 | | 3.70 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0425 | 0.0414 | 0.0425 | 3,405 | 0.0012 | | 2.91 | |
| VLO | Valero Energy Corp | 145.3 | 143.7 | 144.7 | 2,398,385 | 1.5 | | 1.03 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.750 | 4.640 | 4.670 | 522,026 | 0.040 | | 0.86 | |
| VLT | Invesco High | 10.98 | 10.91 | 10.98 | 8,934 | 0.02 | | 0.18 | |
| VLTO | Veralto Corporation | 103.1 | 100.4 | 103.0 | 1,154,943 | 2.5 | | 2.46 | |
| VMC | Vulcan Materials Company | 263.6 | 259.0 | 263.0 | 721,798 | 2.4 | | 0.92 | |
| VMI | Valmont Industries | 336.8 | 329.3 | 336.2 | 139,339 | 6.2 | | 1.86 | |
| VMO | Invesco Muni Opportunity Trust | 9.030 | 8.940 | 8.990 | 453,375 | -0.040 | | 0.44 | |
| VNCE | Vince Holding Corp | 1.480 | 1.350 | 1.460 | 28,767 | -0.040 | | 2.67 | |
| VNO | Vornado Realty Trust | 39.45 | 37.89 | 38.33 | 2,546,433 | -0.92 | | 2.34 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.79 | 17.56 | 17.79 | 10,775 | 0.18 | | 1.02 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.23 | 17.06 | 17.20 | 14,454 | 0.12 | | 0.70 | |
| VNO-N | Vornado Realty Trust | 17.25 | 17.08 | 17.21 | 15,676 | 0.11 | | 0.64 | |
| VNO-O | Vornado Realty Trust Pfd | 14.57 | 14.42 | 14.54 | 11,589 | 0.10 | | 0.69 | |
| VNT | Vontier Corp | 38.56 | 37.69 | 38.45 | 1,831,754 | 0.74 | | 1.96 | |
| VOC | Voc Energy Trust | 2.980 | 2.950 | 2.970 | 46,660 | -0.010 | | 0.34 | |
| VOTE | Tcw Transform 500 ETF | 72.06 | 71.65 | 72.01 | 77,400 | 0.51 | | 0.71 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.10 | 23.90 | 23.96 | 22,735 | -0.04 | | 0.17 | |
| VOYA | VOYA Financial Inc | 72.62 | 71.02 | 72.40 | 577,541 | 0.97 | | 1.36 | |
| VOYG | Voyager Technologies Inc Cl A | 46.37 | 42.95 | 46.36 | 1,463,020 | 3.64 | | 8.52 | |
| VPG | Vishay Precision Group | 27.97 | 27.30 | 27.75 | 128,434 | 0.44 | | 1.61 | |
| VPV | Invesco Pennsylvania Muni | 9.990 | 9.930 | 9.960 | 15,692 | -0.020 | | 0.20 | |
| VRE | Veris Residential Inc | 14.80 | 14.51 | 14.51 | 460,540 | -0.17 | | 1.16 | |
| VRT | Vertiv Holdings Llc. | 133.5 | 127.8 | 131.1 | 7,948,512 | 5.7 | | 4.56 | |
| VRTS | Virtus Investment Partners | 212.0 | 206.8 | 210.3 | 72,877 | 1.9 | | 0.90 | |
| VSCO | Victorias Secret & Co. | 18.58 | 17.81 | 18.38 | 3,116,111 | 0.68 | | 3.84 | |
| VSH | Vishay Intertechnology | 17.33 | 16.97 | 17.28 | 1,745,543 | 0.27 | | 1.59 | |
| VST | Vistra Energy Corp | 187.7 | 181.2 | 182.0 | 3,917,096 | -2.1 | | 1.16 | |
| VSTS | Vestis Corporation | 6.340 | 6.000 | 6.300 | 1,725,054 | 0.300 | | 5.00 | |
| VTEX | Vtex Cl A | 6.810 | 6.660 | 6.760 | 1,223,762 | 0.050 | | 0.75 | |
| VTLE | Vital Energy Inc | 17.05 | 15.89 | 16.90 | 1,001,062 | 0.79 | | 4.90 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 25.94 | 25.48 | 25.75 | 283,189 | -0.16 | | 0.62 | |
| VTN | Invesco Trust New York Muni | 10.45 | 10.33 | 10.37 | 61,651 | -0.07 | | 0.67 | |
| VTOL | Bristow Group Inc | 35.54 | 34.48 | 35.32 | 199,108 | 0.64 | | 1.85 | |
| VTR | Ventas Inc | 65.71 | 65.12 | 65.37 | 2,040,704 | -0.13 | | 0.20 | |
| VTS | Vitesse Energy Inc | 23.53 | 22.80 | 23.37 | 328,620 | 0.43 | | 1.87 | |
| VVR | Invesco Senior Income Trust | 3.800 | 3.730 | 3.760 | 517,424 | -0.020 | | 0.53 | |
| VVV | Valvoline Inc | 36.35 | 35.59 | 36.23 | 2,162,422 | 0.43 | | 1.20 | |
| VVX | V2X Inc | 48.28 | 47.01 | 47.54 | 153,288 | 0.83 | | 1.78 | |
| VYX | NCR Voyix Corporation | 14.29 | 13.67 | 14.15 | 1,644,929 | 0.46 | | 3.36 | |
| VZ | Verizon Communications Inc | 41.35 | 40.83 | 40.95 | 18,337,924 | -0.30 | | 0.73 | |