| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 36.67 | 36.60 | 36.60 | 7,708 | -0.27 |  | 0.73 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.39 | 10.38 | 10.38 | 3,856 | 0.01 |  | 0.05 | |
| VACHU | Voyager Acquisition Corp | 11.50 | 11.50 | 11.50 | 200 | 1.05 | | 10.05 | |
| VACHW | Voyager Acquisition Corp Warrants | 0.2800 | 0.2700 | 0.2700 | 1,141 | -0.0150 | | 5.17 | |
| VALN | Valneva Se ADR | 7.310 | 7.170 | 7.180 | 23,179 | -0.132 | | 1.79 | |
| VALU | Value Line Inc | 37.65 | 37.35 | 37.35 | 1,890 | 0.21 | | 0.57 | |
| VANI | Vivani Medical Inc | 1.350 | 1.300 | 1.330 | 64,359 | -0.010 | | 0.75 | |
| VAPE | Cea Indistries Inc | 28.57 | 20.85 | 21.30 | 471,169 | -5.72 | | 21.17 | |
| VAPEW | Cea Industries Inc WT | 0.2026 | 0.1585 | 0.1726 | 193,708 | -0.0004 | | 0.23 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.38 | 75.36 | 75.37 | 1,552,481 | -0.22 | | 0.28 | |
| VBIX | Viewbix Inc | 5.550 | 4.900 | 4.940 | 55,402 | -0.468 | | 8.65 | |
| VBNK | Versabank | 11.79 | 11.34 | 11.37 | 74,606 | -0.45 | | 3.81 | |
| VBTX | Veritex Holdings | 31.12 | 30.34 | 30.92 | 705,280 | -0.80 | | 2.52 | |
| VC | Visteon Corp | 110.7 | 107.3 | 110.5 | 339,782 | -0.6 | | 0.55 | |
| VCEL | Vericel Corporation | 36.05 | 33.09 | 35.63 | 962,793 | 0.69 | | 1.97 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.40 | 10.40 | 10.40 | 198,005 | -0.02 | | 0.19 | |
| VCICU | Vine Hill Capital Investment Corp | 11.51 | 10.35 | 10.49 | 1,705 | -0.27 | | 2.51 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.3200 | 0.2500 | 0.3200 | 510 | 0.0340 | | 11.89 | |
| VCIG | Vci Global Limited Ordinary Share | 1.0100 | 0.9052 | 0.9290 | 3,302,316 | -0.0110 | | 1.17 | |
| VCIT | Interm Corp Bond Vanguard | 83.09 | 82.73 | 83.04 | 19,114,806 | 0.36 | | 0.44 | |
| VCLT | Long-Term Corp Bond Vanguard | 75.79 | 75.27 | 75.70 | 7,275,497 | 0.30 | | 0.40 | |
| VCRB | Vanguard Core Bond ETF | 77.54 | 77.30 | 77.51 | 778,431 | 0.33 | | 0.43 | |
| VCSH | Short-Term Corp Bond Vanguard | 79.45 | 79.26 | 79.42 | 8,210,953 | 0.14 | | 0.18 | |
| VCTR | Victory Capital Holdings Inc Cl A | 68.29 | 65.38 | 66.80 | 757,512 | -2.11 | | 3.06 | |
| VCYT | Veracyte Inc | 23.68 | 22.92 | 23.64 | 1,679,987 | 0.13 | | 0.55 | |
| VECO | Veeco Instrument | 20.79 | 20.07 | 20.44 | 661,664 | -0.34 | | 1.64 | |
| VEEA | Veea Inc | 1.540 | 1.490 | 1.490 | 56,604 | -0.110 | | 6.88 | |
| VEEAW | Veea Inc WT | 0.2600 | 0.1600 | 0.1900 | 26,461 | 0.0078 | | 4.28 | |
| VEEE | Twin Vee Powercats Co. | 2.200 | 2.080 | 2.170 | 74,653 | -0.002 | | 0.11 | |
| VEON | Veon Ltd ADR | 53.80 | 49.00 | 50.55 | 285,818 | -4.16 | | 7.60 | |
| VERA | Vera Therapeutics Inc Cl A | 21.26 | 20.35 | 20.95 | 1,000,374 | 0.16 | | 0.77 | |
| VERB | Verb Technology Company | 10.570 | 9.510 | 9.510 | 34,666 | -0.230 | | 2.36 | |
| VERI | Veritone Inc | 2.180 | 2.050 | 2.140 | 1,190,705 | -0.080 | | 3.60 | |
| VERO | Venus Concept Inc | 2.590 | 2.450 | 2.520 | 38,376 | 0.000 |  | 0.00 | |
| VERU | Veru Inc | 0.5100 | 0.4700 | 0.4900 | 1,008,948 | 0.0088 | | 1.82 | |
| VERV | Verve Therapeutics Inc | 11.25 | 11.10 | 11.13 | 10,226,671 | 0.03 | | 0.27 | |
| VERX | Vertex Inc Cl A | 32.99 | 32.27 | 32.30 | 1,123,606 | -0.87 | | 2.62 | |
| VFF | Village Farms Intl | 1.540 | 1.390 | 1.540 | 1,155,247 | 0.120 | | 8.45 | |
| VFLO | Victoryshares Free Cash Flow ETF | 34.60 | 34.11 | 34.35 | 930,205 | -0.40 | | 1.15 | |
| VFS | Vinfast Auto Ltd | 3.400 | 3.300 | 3.390 | 444,791 | -0.030 | | 0.88 | |
| VFSWW | Vinfast Auto Ltd WT | 0.2701 | 0.2701 | 0.2701 | 557 | 0.0000 | | 0.00 | |
| VGAS | Verde Clean Fuels Inc | 3.240 | 2.800 | 2.880 | 90,695 | -0.060 | | 2.04 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1692 | 0.1500 | 0.1692 | 1,001 | 0.0122 | | 7.77 | |
| VGIT | Interm Govt Bond Vanguard | 59.76 | 59.57 | 59.75 | 3,229,943 | 0.39 | | 0.66 | |
| VGLT | Long-Term Govt Bond Vanguard | 56.00 | 55.75 | 55.93 | 2,532,300 | 0.52 | | 0.94 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.65 | 58.55 | 58.64 | 3,297,515 | 0.09 | | 0.15 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.31 | 10.16 | 10.26 | 108,338 | -0.02 | | 0.15 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.38 | 75.34 | 75.37 | 116,074 | -0.14 | | 0.18 | |
| VIASP | Via Renewables Inc Pfd | 25.45 | 25.40 | 25.42 | 1,608 | 0.02 | | 0.08 | |
| VIAV | Viavi Solutions | 9.900 | 9.630 | 9.760 | 2,242,987 | -0.290 | | 2.89 | |
| VICR | Vicor Corp | 44.42 | 41.76 | 43.84 | 608,608 | -0.60 | | 1.34 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 86.22 | 85.53 | 86.07 | 431,834 | -0.13 | | 0.15 | |
| VIGL | Vigil Neuroscience Inc | 8.060 | 8.020 | 8.050 | 2,488,956 | 0.000 | | 0.00 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.640 | 9.480 | 9.480 | 32,976 | -0.160 | | 1.66 | |
| VIOT | Viomi Technology Ltd ADR | 3.270 | 2.980 | 3.240 | 266,377 | 0.070 | | 2.21 | |
| VIR | Vir Biotechnology Inc | 5.050 | 4.890 | 5.030 | 802,878 | -0.040 | | 0.79 | |
| VIRC | Virco MFG Corp | 7.900 | 7.550 | 7.810 | 77,547 | 0.070 | | 0.90 | |
| VITL | Vital Farms Inc | 37.00 | 35.25 | 35.27 | 638,077 | -1.93 | | 5.19 | |
| VIVK | Vivakor | 1.280 | 1.010 | 1.110 | 1,081,591 | 0.010 | | 0.91 | |
| VIVS | Vivosim Lab Inc | 1.970 | 1.750 | 1.840 | 33,396 | -0.020 | | 1.07 | |
| VKTX | Viking Thera | 33.57 | 31.82 | 32.68 | 3,328,325 | 0.11 | | 0.34 | |
| VLGEA | Village Super Mkt | 34.48 | 33.88 | 33.94 | 46,297 | -0.46 | | 1.34 | |
| VLY | Valley National Bancorp | 9.240 | 8.950 | 9.180 | 9,282,915 | -0.090 | | 0.97 | |
| VLYPN | Valley National Bancorp | 25.58 | 25.40 | 25.58 | 5,688 | -0.13 | | 0.51 | |
| VLYPO | Valley National Bancorp Pfd Series B | 25.20 | 25.13 | 25.20 | 4,241 | 0.02 | | 0.08 | |
| VLYPP | Valley National Bancorp Pfd Series A | 25.33 | 25.26 | 25.29 | 3,185 | -0.03 | | 0.12 | |
| VMAR | Vision Marine Technologies Inc | 5.590 | 5.050 | 5.360 | 14,063 | -0.330 | | 5.80 | |
| VMBS | Mortgage Backed Securities Vanguard | 46.32 | 46.14 | 46.31 | 1,732,771 | 0.28 | | 0.61 | |
| VMD | Viemed Healthcare Inc | 6.070 | 5.930 | 5.930 | 296,958 | -0.160 | | 2.63 | |
| VMEO | Vimeo Inc | 3.790 | 3.640 | 3.650 | 1,423,382 | -0.140 | | 3.69 | |
| VNDA | Vanda Pharmaceuticals | 4.260 | 4.160 | 4.190 | 766,876 | -0.070 | | 1.64 | |
| VNET | Vnet Group Inc | 7.890 | 7.170 | 7.490 | 8,418,839 | -0.820 | | 9.87 | |
| VNMEU | | 10.100 | 10.000 | 10.000 | 149,134 | -0.005 | | 0.05 | |
| VNOM | Viper Energy Inc | 37.50 | 36.02 | 36.60 | 2,252,914 | -1.06 | | 2.81 | |
| VNQI | Global Ex-US Real Estate Vanguard | 45.58 | 45.32 | 45.50 | 449,818 | 0.28 | | 0.62 | |
| VOD | Vodafone Grp Plc ADR | 11.00 | 10.89 | 10.96 | 8,462,360 | 0.15 | | 1.39 | |
| VOLT | Tema Electrification ETF | 27.62 | 26.58 | 27.01 | 17,998 | -0.28 | | 1.02 | |
| VONE | Russell 1000 Vanguard | 284.1 | 281.5 | 282.5 | 52,076 | -4.9 | | 1.69 | |
| VONG | Russell 1000 Growth Vanguard | 112.2 | 110.7 | 111.2 | 1,057,467 | -2.2 | | 1.97 | |
| VONV | Russell 1000 Value Vanguard | 85.27 | 84.13 | 84.55 | 458,006 | -1.25 | | 1.46 | |
| VOR | Vor Biopharma Inc | 2.110 | 1.980 | 2.100 | 2,452,536 | 0.030 | | 1.45 | |
| VOTE | | 73.57 | 72.99 | 73.25 | 22,300 | -1.22 | | 1.63 | |
| VOXR | Vox Royalty Corp | 3.190 | 3.130 | 3.130 | 243,751 | -0.040 | | 1.26 | |
| VPLS | Vanguard Core Plus Bond ETF | 77.71 | 77.47 | 77.69 | 64,784 | 0.30 | | 0.38 | |
| VRA | Vera Bradley | 1.955 | 1.825 | 1.940 | 198,829 | 0.010 | | 0.52 | |
| VRAR | The Glimpse Group Inc | 1.470 | 1.340 | 1.405 | 316,138 | -0.085 | | 5.70 | |
| VRAX | Virax Biolabs Group Limited | 0.8800 | 0.8100 | 0.8500 | 73,919 | 0.0351 | | 4.33 | |
| VRCA | Verrica Pharmaceuticals Inc | 5.717 | 5.290 | 5.640 | 13,649 | 0.010 | | 0.18 | |
| VRDN | Viridian Therapeutics Inc | 17.66 | 17.06 | 17.41 | 662,618 | -0.11 | | 0.63 | |
| VREX | Varex Imaging Corp | 7.260 | 6.760 | 7.180 | 532,155 | -0.100 | | 1.37 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.10 | 25.08 | 25.10 | 147,516 | 0.01 | | 0.04 | |
| VRM | Vroom Inc | 27.25 | 22.36 | 27.25 | 7,394 | 2.13 | | 8.48 | |
| VRME | Verifyme Inc | 1.245 | 1.100 | 1.210 | 4,941,205 | -0.180 | | 12.95 | |
| VRNA | Verona Pharma Plc ADR | 105.3 | 105.1 | 105.2 | 3,151,129 | 0.1 | | 0.09 | |
| VRNS | Varonis Systems Inc | 55.37 | 53.78 | 54.73 | 2,069,492 | -1.10 | | 1.97 | |
| VRNT | Verint Systems Inc | 21.06 | 20.03 | 20.22 | 1,147,481 | -1.06 | | 4.98 | |
| VRRM | Verra Mobility Corp | 25.22 | 24.62 | 24.64 | 1,101,489 | -0.62 | | 2.45 | |
| VRSK | Verisk Analytics Inc | 281.7 | 271.8 | 271.9 | 1,543,417 | -6.8 | | 2.45 | |
| VRSN | Verisign Inc | 268.8 | 264.1 | 265.4 | 1,325,151 | -3.5 | | 1.30 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 46.31 | 41.95 | 45.32 | 83,685 | -3.03 | | 6.27 | |
| VRTX | Vertex Pharmaceutic | 464.2 | 453.5 | 462.1 | 1,855,085 | 5.3 | | 1.15 | |
| VS | Versus Systems Inc | 2.290 | 2.190 | 2.290 | 18,173 | -0.080 | | 3.49 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.510 | 1.360 | 1.390 | 170,972 | 0.030 | | 2.21 | |
| VSAT | Viasat Inc | 17.28 | 15.81 | 16.58 | 4,503,766 | 0.15 | | 0.91 | |
| VSDA | Victory Dividend Accelerator ETF | 52.11 | 51.72 | 52.03 | 5,403 | -0.19 | | 0.37 | |
| VSEC | V S E Corp | 153.4 | 143.8 | 146.3 | 312,045 | -10.3 | | 6.56 | |
| VSEE | Vsee Health Inc | 1.270 | 1.200 | 1.210 | 50,465 | -0.080 | | 6.20 | |
| VSEEW | Vsee Health Inc WT | 0.0675 | 0.0501 | 0.0502 | 8,308 | -0.0051 | | 9.22 | |
| VSME | vs Media Holdings Limited Cl A | 1.550 | 1.320 | 1.340 | 1,380,280 | -0.060 | | 4.29 | |
| VSMV | Victory Portfolios II US Multi-Factor | 49.14 | 48.71 | 48.85 | 6,350 | -0.36 | | 0.72 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.0900 | 0.0900 | 0.0900 | 865 | 0.0059 | | 6.78 | |
| VSTA | Vasta Platform Ltd Cl A | 4.230 | 4.160 | 4.230 | 2,176 | 0.100 | | 2.42 | |
| VSTL | | 24.87 | 21.80 | 24.20 | 46,116 | -0.15 | | 0.63 | |
| VSTM | Verastem Inc | 6.330 | 5.880 | 6.080 | 2,022,276 | -0.090 | | 1.46 | |
| VTC | Total Corporate Bond Vanguard ETF | 77.49 | 77.03 | 77.34 | 79,854 | 0.29 | | 0.37 | |
| VTGN | Vistagen Therapeutics Inc | 2.940 | 2.700 | 2.920 | 328,483 | 0.050 | | 1.74 | |
| VTHR | Russell 3000 Vanguard | 275.6 | 273.4 | 274.3 | 16,332 | -4.4 | | 1.59 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.21 | 50.13 | 50.20 | 2,334,004 | 0.20 | | 0.40 | |
| VTRS | Viatris Inc | 8.870 | 8.625 | 8.810 | 6,730,201 | 0.070 | | 0.80 | |
| VTSI | Virtra Systems Inc | 7.100 | 6.730 | 6.950 | 66,830 | -0.140 | | 1.97 | |
| VTVT | Vtv Theraptcs Cl A | 14.57 | 14.55 | 14.57 | 2,577 | -0.38 | | 2.51 | |
| VTWG | Russell 2000 Growth Vanguard | 209.3 | 205.2 | 208.0 | 21,903 | -3.9 | | 1.83 | |
| VTWO | Russell 2000 Vanguard | 87.56 | 85.88 | 86.92 | 2,072,263 | -1.81 | | 2.04 | |
| VTWV | Russell 2000 Value Vanguard | 139.6 | 137.7 | 138.4 | 12,780 | -2.9 | | 2.05 | |
| VTYX | Ventyx Biosciences Inc | 2.780 | 2.620 | 2.630 | 540,880 | -0.170 | | 6.07 | |
| VUZI | Vuzix Corp | 1.980 | 1.880 | 1.940 | 1,270,429 | -0.070 | | 3.48 | |
| VVOS | Vivos Therapeutics Inc | 5.690 | 4.100 | 5.180 | 981,021 | 0.850 | | 19.63 | |
| VVPR | Vivopower International Plc | 4.130 | 3.821 | 3.910 | 587,140 | -0.310 | | 7.35 | |
| VWAV | | 8.560 | 7.570 | 7.840 | 886,844 | -0.250 | | 3.09 | |
| VWAVW | | 0.2885 | 0.1899 | 0.1899 | 525,532 | -0.0863 | | 31.25 | |
| VWOB | EM Govt Bond Vanguard | 65.38 | 65.24 | 65.32 | 1,569,091 | -0.19 | | 0.29 | |
| VXRT | Vaxart Inc | 0.4300 | 0.3000 | 0.3100 | 14,304,683 | -0.1070 | | 25.06 | |
| VXUS | Total Intl Stock ETF Vanguard | 68.41 | 67.85 | 68.24 | 4,689,676 | -0.23 | | 0.34 | |
| VYGR | Voyager Therapeut | 3.170 | 2.950 | 2.960 | 872,606 | -0.230 | | 7.21 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 80.07 | 79.55 | 79.95 | 783,592 | -0.03 | | 0.04 | |
| VYNE | Vyne Therapeutics Inc | 0.3600 | 0.3400 | 0.3500 | 2,930,711 | -0.0127 | | 3.47 | |