| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VABK | Virginia Natl Bnk | 36.67 | 36.48 | 36.61 | 6,650 | -0.30 |  | 0.81 |   |
| VACH | Voyager Acquisition Corp Cl A | 10.38 | 10.38 | 10.38 | 4,428 | 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 | 0.2700 | 0.2600 | 0.2600 | 7,225 | -0.0150 | | 5.45 | |
| VALN | Valneva Se ADR | 6.020 | 5.700 | 5.920 | 12,449 | -0.150 | | 2.47 | |
| VALU | Value Line Inc | 38.77 | 37.76 | 37.90 | 1,100 | 0.39 |  | 1.04 | |
| VANI | Vivani Medical Inc | 1.150 | 1.130 | 1.140 | 19,482 | 0.000 | | 0.00 | |
| VAPE | Cea Indistries Inc | 7.990 | 7.610 | 7.620 | 2,525 | -0.680 | | 8.19 | |
| VAPEW | Cea Industries Inc WT | 0.0296 | 0.0260 | 0.0261 | 1,212 | -0.0043 | | 14.14 | |
| VBIL | Vanguard 0-3 Month Treasury Bill ETF | 75.46 | 75.44 | 75.44 | 614,810 | 0.00 | | 0.00 | |
| VBIX | Viewbix Inc | 4.100 | 3.610 | 4.000 | 14,393 | -0.020 | | 0.50 | |
| VBNK | Versabank | 11.26 | 11.11 | 11.15 | 89,008 | -0.03 | | 0.27 | |
| VBTX | Veritex Holdings | 24.41 | 24.01 | 24.05 | 189,347 | -0.25 | | 1.03 | |
| VC | Visteon Corp | 92.80 | 90.71 | 90.89 | 192,777 | -1.75 | | 1.89 | |
| VCEL | Vericel Corporation | 41.84 | 40.97 | 41.42 | 190,492 | -0.17 | | 0.41 | |
| VCIC | Vine Hill Capital Investment Corp. Cl A | 10.34 | 10.34 | 10.34 | 300 | -0.02 | | 0.23 | |
| VCICU | Vine Hill Capital Investment Corp | 10.48 | 10.48 | 10.48 | 1,000 | -0.06 | | 0.57 | |
| VCICW | Vine Hill Capital Investment Corp. WT | 0.2800 | 0.2700 | 0.2800 | 297 | 0.0100 | | 3.70 | |
| VCIG | Vci Global Limited Ordinary Share | 2.910 | 2.570 | 2.600 | 282,669 | -0.270 | | 9.41 | |
| VCIT | Interm Corp Bond Vanguard | 81.74 | 81.55 | 81.71 | 4,487,932 | 0.19 | | 0.23 | |
| VCLT | Long-Term Corp Bond Vanguard | 74.54 | 74.12 | 74.46 | 843,271 | 0.45 | | 0.61 | |
| VCRB | Vanguard Core Bond ETF | 76.75 | 76.53 | 76.72 | 150,742 | 0.26 | | 0.33 | |
| VCSH | Short-Term Corp Bond Vanguard | 78.92 | 78.85 | 78.89 | 1,650,734 | 0.02 | | 0.03 | |
| VCTR | Victory Capital Holdings Inc Cl A | 62.92 | 61.11 | 61.47 | 221,423 | -0.89 | | 1.43 | |
| VCYT | Veracyte Inc | 26.84 | 25.97 | 26.77 | 314,475 | 0.13 | | 0.49 | |
| VECO | Veeco Instrument | 21.29 | 20.73 | 20.77 | 164,361 | -0.40 | | 1.87 | |
| VEEA | Veea Inc | 2.030 | 1.850 | 1.850 | 17,004 | -0.170 | | 8.42 | |
| VEEAW | Veea Inc WT | 0.1703 | 0.1200 | 0.1200 | 8,100 | -0.0561 | | 31.86 | |
| VEEE | Twin Vee Powercats Co. | 2.180 | 2.050 | 2.140 | 56,495 | -0.030 | | 1.38 | |
| VEON | Veon Ltd ADR | 41.65 | 39.67 | 40.28 | 322,826 | 0.27 | | 0.67 | |
| VERA | Vera Therapeutics Inc Cl A | 21.81 | 20.96 | 21.07 | 675,708 | -0.78 | | 3.57 | |
| VERB | Verb Technology Company | 7.610 | 6.730 | 6.840 | 24,168 | -0.090 | | 1.30 | |
| VERI | Veritone Inc | 1.600 | 1.460 | 1.480 | 708,064 | -0.110 | | 6.92 | |
| VERO | Venus Concept Inc | 2.490 | 2.370 | 2.430 | 28,847 | -0.050 | | 2.02 | |
| VERU | Veru Inc | 0.5998 | 0.5627 | 0.5693 | 1,177,622 | -0.0305 | | 5.09 | |
| VERV | Verve Therapeutics Inc | 11.33 | 10.85 | 11.27 | 75,163,019 | 5.00 | | 79.74 | |
| VERX | Vertex Inc Cl A | 37.56 | 36.84 | 36.93 | 724,791 | -0.08 | | 0.22 | |
| VFF | Village Farms Intl | 1.090 | 1.040 | 1.080 | 293,206 | 0.020 | | 1.89 | |
| VFLO | Victoryshares Free Cash Flow ETF | 35.54 | 35.05 | 35.05 | 560,223 | -0.29 | | 0.82 | |
| VFS | Vinfast Auto Ltd | 3.650 | 3.410 | 3.460 | 721,272 | -0.210 | | 5.72 | |
| VFSWW | Vinfast Auto Ltd WT | 0.2897 | 0.2897 | 0.2897 | 334 | -0.0001 | | 0.03 | |
| VGAS | Verde Clean Fuels Inc | 3.350 | 3.150 | 3.150 | 3,214 | -0.200 | | 5.97 | |
| VGASW | Verde Clean Fuels Inc WT | 0.1701 | 0.1700 | 0.1701 | 2,454 | 0.0001 | | 0.06 | |
| VGIT | Interm Govt Bond Vanguard | 59.18 | 59.01 | 59.16 | 1,681,239 | 0.17 | | 0.29 | |
| VGLT | Long-Term Govt Bond Vanguard | 55.16 | 54.65 | 55.08 | 1,234,371 | 0.59 | | 1.08 | |
| VGSH | Short-Term Govt Bond Vanguard | 58.49 | 58.45 | 58.48 | 1,080,118 | 0.03 | | 0.05 | |
| VGSR | Vert Global Sustainable Real Estate ETF | 10.58 | 10.46 | 10.46 | 21,610 | -0.09 | | 0.85 | |
| VGUS | Vanguard Ultra-Short Treasury ETF | 75.40 | 75.39 | 75.39 | 120,053 | -0.01 | | 0.01 | |
| VIASP | Via Renewables Inc Pfd | 25.24 | 25.18 | 25.22 | 2,330 | 0.08 | | 0.32 | |
| VIAV | Viavi Solutions | 9.330 | 9.140 | 9.250 | 887,841 | 0.000 | | 0.00 | |
| VICR | Vicor Corp | 45.01 | 44.07 | 44.34 | 58,960 | -0.50 | | 1.12 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 89.57 | 88.81 | 88.87 | 243,900 | -1.07 | | 1.19 | |
| VIGL | Vigil Neuroscience Inc | 7.890 | 7.870 | 7.880 | 1,456,185 | 0.000 | | 0.00 | |
| VINP | Vinci Partners Investments Ltd Cl A | 9.990 | 9.560 | 9.580 | 13,342 | -0.120 | | 1.24 | |
| VIOT | Viomi Technology Ltd ADR | 1.390 | 1.360 | 1.380 | 118,210 | 0.000 | | 0.00 | |
| VIR | Vir Biotechnology Inc | 5.270 | 5.080 | 5.090 | 377,285 | -0.150 | | 2.86 | |
| VIRC | Virco MFG Corp | 8.150 | 7.820 | 8.140 | 25,278 | 0.250 | | 3.17 | |
| VIRT | Virtu Financial Cm A | 42.32 | 41.40 | 41.92 | 882,300 | 0.80 | | 1.95 | |
| VITL | Vital Farms Inc | 35.13 | 31.94 | 34.59 | 603,430 | 2.38 | | 7.39 | |
| VIVK | Vivakor | 0.8100 | 0.7500 | 0.7900 | 169,960 | 0.0100 | | 1.28 | |
| VIVS | Vivosim Lab Inc | 1.530 | 1.490 | 1.500 | 14,884 | -0.040 | | 2.60 | |
| VKTX | Viking Thera | 27.01 | 26.00 | 26.17 | 1,295,309 | -0.79 | | 2.93 | |
| VLCN | Volcon Inc | 5.430 | 5.100 | 5.150 | 28,755 | -0.160 | | 3.01 | |
| VLGEA | Village Super Mkt | 37.70 | 37.00 | 37.19 | 26,074 | -0.19 | | 0.51 | |
| VLY | Valley National Bancorp | 8.630 | 8.410 | 8.410 | 5,059,572 | -0.220 | | 2.55 | |
| VLYPN | Valley National Bancorp | 24.99 | 24.90 | 24.97 | 8,015 | 0.07 | | 0.28 | |
| VLYPO | Valley National Bancorp Pfd Series B | 24.59 | 24.48 | 24.59 | 9,293 | 0.10 | | 0.41 | |
| VLYPP | Valley National Bancorp Pfd Series A | 24.54 | 24.35 | 24.49 | 7,854 | 0.03 | | 0.12 | |
| VMAR | Vision Marine Technologies Inc | 8.300 | 7.900 | 7.960 | 11,726 | -0.320 | | 3.86 | |
| VMBS | Mortgage Backed Securities Vanguard | 45.78 | 45.66 | 45.75 | 787,946 | 0.13 | | 0.28 | |
| VMD | Viemed Healthcare Inc | 6.840 | 6.690 | 6.770 | 73,153 | 0.020 | | 0.30 | |
| VMEO | Vimeo Inc | 4.290 | 4.180 | 4.200 | 1,178,876 | -0.090 | | 2.10 | |
| VNDA | Vanda Pharmaceuticals | 4.600 | 4.500 | 4.570 | 134,770 | -0.010 | | 0.22 | |
| VNET | Vnet Group Inc | 5.600 | 5.450 | 5.470 | 2,171,652 | -0.210 | | 3.70 | |
| VNOM | Viper Energy Inc | 42.28 | 41.45 | 42.22 | 590,957 | 0.80 | | 1.93 | |
| VNQI | Global Ex-US Real Estate Vanguard | 45.09 | 44.76 | 44.78 | 130,413 | -0.19 | | 0.42 | |
| VOD | Vodafone Grp Plc ADR | 10.18 | 10.04 | 10.04 | 12,374,520 | -0.20 | | 1.95 | |
| VOLT | Tema Electrification ETF | 24.70 | 24.31 | 24.42 | 12,224 | -0.24 | | 0.97 | |
| VONE | Russell 1000 Vanguard | 273.4 | 271.4 | 271.6 | 45,902 | -2.2 | | 0.82 | |
| VONG | Russell 1000 Growth Vanguard | 105.5 | 104.6 | 104.7 | 401,091 | -0.9 | | 0.88 | |
| VONV | Russell 1000 Value Vanguard | 83.81 | 83.19 | 83.24 | 167,189 | -0.69 | | 0.82 | |
| VOR | Vor Biopharma Inc | 0.2300 | 0.2100 | 0.2100 | 955,354 | -0.0100 | | 4.55 | |
| VOXR | Vox Royalty Corp | 3.630 | 3.500 | 3.620 | 103,956 | 0.050 | | 1.40 | |
| VPLS | Vanguard Core Plus Bond ETF | 76.93 | 76.70 | 76.92 | 43,954 | 0.21 | | 0.27 | |
| VRA | Vera Bradley | 2.510 | 2.300 | 2.420 | 462,437 | 0.030 | | 1.26 | |
| VRAR | The Glimpse Group Inc | 1.420 | 1.370 | 1.390 | 32,927 | -0.010 | | 0.71 | |
| VRAX | Virax Biolabs Group Limited | 0.8700 | 0.8200 | 0.8200 | 42,618 | -0.0500 | | 5.75 | |
| VRCA | Verrica Pharmaceuticals Inc | 0.7074 | 0.6316 | 0.6491 | 148,912 | -0.0099 | | 1.50 | |
| VRDN | Viridian Therapeutics Inc | 15.81 | 14.31 | 14.68 | 455,806 | -1.26 | | 7.90 | |
| VREX | Varex Imaging Corp | 8.190 | 7.820 | 7.830 | 170,597 | -0.440 | | 5.32 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.13 | 25.11 | 25.13 | 213,098 | 0.02 | | 0.08 | |
| VRM | Vroom Inc | 32.40 | 29.48 | 31.08 | 7,540 | 1.80 | | 6.15 | |
| VRME | Verifyme Inc | 0.7970 | 0.7500 | 0.7964 | 35,427 | 0.0361 | | 4.75 | |
| VRMEW | Verifyme Inc WT | 0.0231 | 0.0158 | 0.0199 | 24,328 | 0.0068 | | 51.91 | |
| VRNA | Verona Pharma Plc ADR | 93.44 | 91.41 | 92.21 | 420,455 | -0.49 | | 0.53 | |
| VRNS | Varonis Systems Inc | 49.99 | 49.10 | 49.71 | 390,062 | 0.26 | | 0.53 | |
| VRNT | Verint Systems Inc | 17.46 | 17.06 | 17.08 | 400,099 | -0.42 | | 2.40 | |
| VRRM | Verra Mobility Corp | 24.24 | 23.96 | 24.11 | 251,184 | -0.06 | | 0.25 | |
| VRSK | Verisk Analytics Inc | 308.9 | 306.2 | 307.2 | 228,561 | -2.3 | | 0.75 | |
| VRSN | Verisign Inc | 285.5 | 279.8 | 284.6 | 334,928 | 3.5 | | 1.23 | |
| VRTL | Graniteshares 2X Long Vrt Daily ETF | 33.49 | 31.77 | 32.07 | 24,561 | -0.43 | | 1.32 | |
| VRTX | Vertex Pharmaceutic | 452.7 | 442.0 | 443.0 | 774,839 | -7.9 | | 1.75 | |
| VS | Versus Systems Inc | 2.630 | 2.170 | 2.520 | 78,407 | 0.336 | | 15.37 | |
| VSA | Tctm Kids IT Education Inc ADR | 1.080 | 0.990 | 1.040 | 212,357 | 0.020 | | 1.96 | |
| VSAT | Viasat Inc | 13.29 | 12.60 | 13.28 | 1,917,211 | 0.19 | | 1.45 | |
| VSDA | Victory Dividend Accelerator ETF | 50.77 | 50.48 | 50.48 | 2,748 | -0.42 | | 0.83 | |
| VSEC | V S E Corp | 135.5 | 132.2 | 135.0 | 65,616 | 0.9 | | 0.69 | |
| VSEE | Vsee Health Inc | 1.050 | 1.020 | 1.030 | 14,547 | -0.030 | | 2.83 | |
| VSEEW | Vsee Health Inc WT | 0.0387 | 0.0380 | 0.0380 | 2,000 | -0.0118 | | 23.69 | |
| VSME | vs Media Holdings Limited Cl A | 1.040 | 1.010 | 1.020 | 23,359 | -0.020 | | 1.92 | |
| VSMV | Victory Portfolios II US Multi-Factor | 48.81 | 48.77 | 48.81 | 937 | -0.11 | | 0.22 | |
| VSSYW | Versus Systems Inc Cl A WT | 0.0550 | 0.0550 | 0.0550 | 100 | 0.0079 | | 16.77 | |
| VSTA | Vasta Platform Ltd Cl A | 4.500 | 4.180 | 4.270 | 6,276 | -0.100 | | 2.29 | |
| VSTE | Vast Renewables Limited | 0.1792 | 0.1223 | 0.1320 | 4,762,100 | -0.0311 | | 19.07 | |
| VSTEW | Vast Renewables Limited Warrants | 0.0449 | 0.0103 | 0.0320 | 350,400 | 0.0218 | | 213.73 | |
| VSTM | Verastem Inc | 5.650 | 5.270 | 5.290 | 1,139,255 | -0.350 | | 6.21 | |
| VTC | Total Corporate Bond Vanguard ETF | 76.33 | 76.14 | 76.30 | 27,652 | 0.22 | | 0.29 | |
| VTGN | Vistagen Therapeutics Inc | 2.350 | 2.280 | 2.300 | 154,016 | -0.060 | | 2.54 | |
| VTHR | Russell 3000 Vanguard | 265.5 | 263.6 | 263.7 | 15,322 | -2.5 | | 0.92 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.02 | 49.93 | 50.01 | 1,101,530 | 0.09 | | 0.18 | |
| VTRS | Viatris Inc | 8.970 | 8.720 | 8.720 | 4,269,149 | -0.270 | | 3.00 | |
| VTSI | Virtra Systems Inc | 6.300 | 5.950 | 6.190 | 42,880 | 0.050 | | 0.81 | |
| VTVT | Vtv Theraptcs Cl A | 15.72 | 15.72 | 15.72 | 277 | -0.17 | | 1.07 | |
| VTWG | Russell 2000 Growth Vanguard | 203.3 | 201.6 | 201.8 | 4,531 | -1.8 | | 0.90 | |
| VTWO | Russell 2000 Vanguard | 85.29 | 84.55 | 84.57 | 784,133 | -0.82 | | 0.96 | |
| VTWV | Russell 2000 Value Vanguard | 135.9 | 135.1 | 135.1 | 3,708 | -1.4 | | 0.99 | |
| VTYX | Ventyx Biosciences Inc | 2.350 | 2.100 | 2.190 | 4,450,232 | -0.350 | | 13.78 | |
| VUZI | Vuzix Corp | 3.140 | 3.010 | 3.010 | 541,781 | -0.140 | | 4.44 | |
| VVOS | Vivos Therapeutics Inc | 2.230 | 2.150 | 2.160 | 53,599 | -0.070 | | 3.14 | |
| VVPR | Vivopower International Plc | 5.630 | 5.250 | 5.340 | 279,540 | -0.270 | | 4.81 | |
| VWOB | EM Govt Bond Vanguard | 64.44 | 64.34 | 64.37 | 191,946 | 0.04 | | 0.06 | |
| VXRT | Vaxart Inc | 0.6700 | 0.6000 | 0.6000 | 2,934,891 | -0.0600 | | 9.09 | |
| VXUS | Total Intl Stock ETF Vanguard | 68.14 | 67.50 | 67.51 | 2,483,617 | -0.88 | | 1.29 | |
| VYGR | Voyager Therapeut | 3.380 | 3.090 | 3.130 | 626,200 | -0.180 | | 5.44 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 80.02 | 79.32 | 79.34 | 544,696 | -1.03 | | 1.28 | |
| VYNE | Vyne Therapeutics Inc | 0.9500 | 0.8900 | 0.9400 | 159,158 | 0.0290 | | 3.18 | |