| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 356.8 | 353.4 | 356.6 | 701,699 | 1.1 |  | 0.32 |   |
| VAC | Marriot Vacations Worldwide Cor | 67.56 | 65.97 | 66.76 | 74,817 | -0.60 |  | 0.89 | |
| VAL | Valaris Ltd | 47.36 | 46.40 | 46.76 | 253,915 | -0.12 | | 0.26 | |
| VAL.W | Valaris Ltd WT | 4.150 | 3.960 | 4.020 | 2,902 | -0.040 | | 0.99 | |
| VALE | Vale S.A. ADR | 9.770 | 9.670 | 9.690 | 11,184,666 | -0.130 | | 1.32 | |
| VATE | Innovate Corp | 5.360 | 5.280 | 5.280 | 3,162 | -0.080 | | 1.49 | |
| VBF | Invesco Van Kampen Bond Fund | 15.56 | 15.44 | 15.53 | 6,826 | -0.04 | | 0.26 | |
| VCV | Invesco California Value Muni Income | 10.35 | 10.16 | 10.25 | 10,517 | -0.02 | | 0.19 | |
| VEEV | Veeva Systems Inc | 282.6 | 277.0 | 280.5 | 200,047 | -4.1 | | 1.43 | |
| VEL | Velocity Financial Inc | 19.11 | 18.82 | 18.82 | 2,165 | -0.16 | | 0.84 | |
| VET | Vermilion Energy Inc | 8.370 | 8.100 | 8.280 | 332,559 | 0.210 | | 2.60 | |
| VFC | V.F. Corp | 12.21 | 11.98 | 12.18 | 917,071 | -0.23 | | 1.85 | |
| VG | Venture Global Inc Cl A | 17.69 | 17.27 | 17.51 | 803,843 | 0.11 | | 0.63 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.700 | 7.680 | 7.680 | 10,581 | -0.060 | | 0.78 | |
| VGM | Invesco Trust For Investment Grade | 9.470 | 9.450 | 9.460 | 56,619 | -0.020 | | 0.21 | |
| VHC | Virnetx Holding Corp | 8.806 | 7.600 | 8.061 | 7,800 | -0.519 | | 6.05 | |
| VHI | Valhi Inc | 15.42 | 15.26 | 15.26 | 796 | -0.13 | | 0.84 | |
| VICI | Vici Properties Inc | 32.27 | 31.92 | 32.21 | 573,892 | 0.07 | | 0.22 | |
| VIK | Viking Holdings Ltd | 48.19 | 47.73 | 48.14 | 214,421 | -0.13 | | 0.27 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.03 | 14.82 | 15.01 | 314,567 | -0.01 | | 0.07 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 53.02 | 51.92 | 52.09 | 75,680 | 0.05 | | 0.10 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.97 | 10.88 | 10.90 | 149,034 | -0.10 | | 0.91 | |
| VKQ | Invesco Muni Trust | 9.140 | 9.020 | 9.040 | 187,634 | -0.110 | | 1.20 | |
| VLN | Valens Semiconductor Ltd | 2.070 | 2.040 | 2.050 | 23,393 | 0.000 |  | 0.00 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.0354 | 0.0351 | 0.0351 | 3,181 | 0.0000 | | 0.00 | |
| VLO | Valero Energy Corp | 141.5 | 137.8 | 141.1 | 727,626 | 3.3 | | 2.42 | |
| VLRS | Controladora Vuela Compaia DE ADR | 4.630 | 4.530 | 4.580 | 144,963 | -0.010 | | 0.22 | |
| VLT | Invesco High | 10.75 | 10.70 | 10.70 | 7,483 | -0.09 | | 0.83 | |
| VLTO | Veralto Corporation | 98.02 | 97.40 | 97.89 | 65,411 | 0.11 | | 0.11 | |
| VMC | Vulcan Materials Company | 261.2 | 259.9 | 260.2 | 47,717 | -1.0 | | 0.37 | |
| VMI | Valmont Industries | 327.3 | 322.1 | 326.1 | 12,956 | -0.3 | | 0.09 | |
| VMO | Invesco Muni Opportunity Trust | 9.060 | 9.020 | 9.050 | 72,447 | -0.020 | | 0.22 | |
| VNCE | Vince Holding Corp | 1.550 | 1.350 | 1.430 | 671,360 | -0.250 | | 14.88 | |
| VNO | Vornado Realty Trust | 40.81 | 40.22 | 40.78 | 49,645 | 0.03 | | 0.07 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.66 | 17.63 | 17.63 | 503 | -0.03 | | 0.14 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.10 | 17.10 | 17.10 | 103 | 0.05 | | 0.29 | |
| VNO-N | Vornado Realty Trust | 16.95 | 16.95 | 16.95 | 546 | -0.12 | | 0.70 | |
| VNO-O | Vornado Realty Trust Pfd | 14.59 | 14.25 | 14.53 | 13,500 | -0.02 | | 0.14 | |
| VNT | Vontier Corp | 36.16 | 35.80 | 35.98 | 89,979 | -0.27 | | 0.74 | |
| VOC | Voc Energy Trust | 2.950 | 2.840 | 2.950 | 7,636 | 0.090 | | 3.15 | |
| VOTE | Tcw Transform 500 ETF | 70.79 | 70.67 | 70.79 | 2,754 | -0.15 | | 0.21 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 23.80 | 23.58 | 23.60 | 4,304 | 0.03 | | 0.13 | |
| VOYA | VOYA Financial Inc | 67.71 | 66.83 | 66.91 | 54,231 | -1.09 | | 1.60 | |
| VOYG | Voyager Technologies Inc/De | 55.45 | 52.05 | 52.36 | 282,727 | -2.24 | | 4.10 | |
| VPG | Vishay Precision Group | 26.46 | 26.24 | 26.32 | 2,420 | -0.27 | | 1.02 | |
| VPV | Invesco Pennsylvania Muni | 9.870 | 9.840 | 9.840 | 5,396 | -0.040 | | 0.40 | |
| VRE | Veris Residential Inc | 14.96 | 14.81 | 14.94 | 25,192 | -0.04 | | 0.27 | |
| VRT | Vertiv Holdings Llc. | 120.3 | 117.0 | 118.7 | 1,907,140 | 2.3 | | 1.96 | |
| VRTS | Virtus Investment Partners | 174.8 | 172.7 | 174.5 | 10,157 | -0.4 | | 0.21 | |
| VSCO | Victorias Secret & Co. | 18.93 | 18.47 | 18.82 | 431,513 | 0.20 | | 1.07 | |
| VSH | Vishay Intertechnology | 15.73 | 15.37 | 15.69 | 129,231 | -0.04 | | 0.25 | |
| VST | Vistra Energy Corp | 181.2 | 175.3 | 179.6 | 1,249,545 | 2.4 | | 1.35 | |
| VSTS | Vestis Corporation | 5.870 | 5.740 | 5.830 | 245,081 | 0.010 | | 0.17 | |
| VTEX | Vtex Cl A | 6.650 | 6.560 | 6.580 | 30,232 | -0.060 | | 0.90 | |
| VTLE | Vital Energy Inc | 22.10 | 21.03 | 21.88 | 205,490 | 0.62 | | 2.92 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 27.59 | 27.36 | 27.36 | 5,774 | -0.34 | | 1.23 | |
| VTN | Invesco Trust New York Muni | 10.12 | 10.11 | 10.11 | 3,975 | -0.06 | | 0.59 | |
| VTOL | Bristow Group Inc | 35.34 | 34.44 | 35.01 | 10,459 | 0.90 | | 2.64 | |
| VTR | Ventas Inc | 63.01 | 62.58 | 62.90 | 393,732 | 0.08 | | 0.13 | |
| VTS | Vitesse Energy Inc | 24.22 | 23.70 | 24.01 | 41,510 | 0.31 | | 1.31 | |
| VVR | Invesco Senior Income Trust | 3.740 | 3.720 | 3.720 | 63,099 | -0.050 | | 1.33 | |
| VVV | Valvoline Inc | 36.85 | 35.95 | 36.81 | 173,787 | 0.41 | | 1.13 | |
| VVX | V2X Inc | 44.49 | 43.80 | 44.49 | 23,650 | -0.04 | | 0.09 | |
| VYX | NCR Voyix Corporation | 11.91 | 11.66 | 11.87 | 108,675 | -0.02 | | 0.17 | |
| VZ | Verizon Communications Inc | 42.82 | 41.81 | 42.21 | 4,820,750 | -0.29 | | 0.68 | |