| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 346.1 | 338.1 | 339.4 | 8,604,316 | -6.1 |  | 1.77 |   |
| VAC | Marriot Vacations Worldwide Cor | 73.74 | 70.67 | 73.51 | 685,825 | -0.96 | | 1.29 | |
| VAL | Valaris Ltd | 47.02 | 44.24 | 45.28 | 2,417,174 | -3.35 | | 6.89 | |
| VAL.W | Valaris Ltd WT | 3.530 | 3.330 | 3.500 | 7,066 | -0.200 | | 5.41 | |
| VALE | Vale S.A. ADR | 9.910 | 9.660 | 9.710 | 91,140,304 | 0.180 |  | 1.89 | |
| VATE | Innovate Corp | 5.820 | 5.090 | 5.270 | 49,933 | -0.390 | | 6.89 | |
| VBF | Invesco Van Kampen Bond Fund | 15.54 | 15.39 | 15.51 | 73,655 | 0.12 | | 0.78 | |
| VCV | Invesco California Value Muni Income | 10.26 | 10.06 | 10.24 | 117,244 | 0.23 | | 2.30 | |
| VEEV | Veeva Systems Inc | 283.2 | 278.8 | 281.4 | 996,594 | -2.9 | | 1.00 | |
| VEL | Velocity Financial Inc | 16.83 | 16.19 | 16.35 | 87,472 | -0.25 | | 1.51 | |
| VET | Vermilion Energy Inc | 8.140 | 7.880 | 7.950 | 1,030,381 | -0.270 | | 3.28 | |
| VFC | V.F. Corp | 11.80 | 11.12 | 11.66 | 13,573,789 | -0.06 | | 0.51 | |
| VG | Venture Global Inc Cl A | 15.00 | 14.58 | 14.92 | 4,635,608 | -0.41 | | 2.67 | |
| VGI | Virtus Global Multi-Sector Income Fund | 7.900 | 7.860 | 7.880 | 21,987 | 0.010 | | 0.13 | |
| VGM | Invesco Trust For Investment Grade | 9.560 | 9.460 | 9.540 | 297,673 | 0.080 | | 0.85 | |
| VHC | Virnetx Holding Corp | 14.54 | 12.00 | 12.81 | 22,406 | -1.78 | | 12.20 | |
| VHI | Valhi Inc | 15.60 | 15.38 | 15.43 | 10,888 | -0.27 | | 1.72 | |
| VICI | Vici Properties Inc | 33.25 | 32.62 | 33.11 | 8,666,576 | 0.51 | | 1.56 | |
| VIK | Viking Holdings Ltd | 57.89 | 56.15 | 57.56 | 2,466,489 | -1.16 | | 1.98 | |
| VIPS | Vipshop Holdings Ltd ADR | 15.19 | 14.85 | 15.12 | 2,932,310 | 0.03 | | 0.20 | |
| VIRT | Virtu Financial Cm A | 44.11 | 42.83 | 43.37 | 836,855 | -0.77 | | 1.74 | |
| VIST | Vista Energy S.A.B. DE C.V. ADR | 44.83 | 42.04 | 43.31 | 1,993,724 | -1.39 | | 3.11 | |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.43 | 11.26 | 11.32 | 528,846 | 0.10 | | 0.89 | |
| VKQ | Invesco Muni Trust | 9.180 | 9.060 | 9.180 | 150,193 | 0.150 | | 1.66 | |
| VLN | Valens Semiconductor Ltd | 2.400 | 2.300 | 2.380 | 524,290 | -0.020 | | 0.83 | |
| VLN.W | Valens Semiconductor Ltd WT | 0.1450 | 0.1199 | 0.1232 | 22,264 | -0.0253 | | 17.04 | |
| VLO | Valero Energy Corp | 135.3 | 132.5 | 133.2 | 2,190,625 | -4.1 | | 3.01 | |
| VLRS | Controladora Vuela Compaia DE ADR | 5.810 | 5.680 | 5.720 | 936,264 | -0.170 | | 2.89 | |
| VLT | Invesco High | 11.11 | 11.06 | 11.06 | 45,765 | 0.00 |  | 0.00 | |
| VLTO | Veralto Corporation | 104.8 | 103.4 | 104.8 | 1,296,822 | -0.1 | | 0.08 | |
| VMC | Vulcan Materials Company | 275.2 | 270.6 | 274.9 | 1,442,153 | 0.3 | | 0.10 | |
| VMI | Valmont Industries | 360.7 | 353.4 | 358.5 | 180,705 | -5.4 | | 1.49 | |
| VMO | Invesco Muni Opportunity Trust | 9.180 | 9.080 | 9.140 | 226,838 | 0.060 | | 0.66 | |
| VNCE | Vince Holding Corp | 1.540 | 1.500 | 1.520 | 21,512 | -0.010 | | 0.65 | |
| VNO | Vornado Realty Trust | 38.56 | 37.05 | 37.64 | 1,332,182 | -0.78 | | 2.03 | |
| VNO-L | Vornado Rlty TR [Vno/Pl] | 17.92 | 17.70 | 17.79 | 14,669 | -0.20 | | 1.11 | |
| VNO-M | Vornado Rlty TR [Vno/Pm] | 17.58 | 17.31 | 17.36 | 8,242 | -0.23 | | 1.31 | |
| VNO-N | Vornado Realty Trust | 17.43 | 17.23 | 17.30 | 9,214 | -0.20 | | 1.14 | |
| VNO-O | Vornado Realty Trust Pfd | 14.88 | 14.69 | 14.74 | 7,145 | -0.16 | | 1.07 | |
| VNT | Vontier Corp | 40.84 | 39.60 | 40.39 | 1,911,879 | -1.08 | | 2.60 | |
| VOC | Voc Energy Trust | 2.940 | 2.770 | 2.910 | 188,864 | -0.030 | | 1.02 | |
| VOY-B | VOYA Finl Inc [Voya/Pb] | 24.82 | 24.51 | 24.60 | 22,459 | -0.05 | | 0.20 | |
| VOYA | VOYA Financial Inc | 69.21 | 66.45 | 67.31 | 1,132,216 | -2.69 | | 3.84 | |
| VOYG | Voyager Technologies Inc Cl A | 39.92 | 37.55 | 39.19 | 555,288 | -0.83 | | 2.07 | |
| VPG | Vishay Precision Group | 26.24 | 25.64 | 25.80 | 114,766 | -0.72 | | 2.71 | |
| VPV | Invesco Pennsylvania Muni | 10.030 | 9.970 | 10.000 | 72,410 | 0.010 | | 0.10 | |
| VRE | Veris Residential Inc | 14.17 | 13.69 | 13.84 | 666,033 | -0.24 | | 1.70 | |
| VRT | Vertiv Holdings Llc. | 143.1 | 136.0 | 141.6 | 9,578,162 | -4.0 | | 2.75 | |
| VRTS | Virtus Investment Partners | 190.2 | 187.0 | 189.7 | 60,385 | -3.7 | | 1.89 | |
| VSCO | Victorias Secret & Co. | 18.86 | 18.05 | 18.72 | 3,732,207 | -0.08 | | 0.43 | |
| VSH | Vishay Intertechnology | 16.12 | 15.65 | 15.98 | 1,691,497 | -0.41 | | 2.50 | |
| VST | Vistra Energy Corp | 211.9 | 197.2 | 208.1 | 5,720,274 | -0.5 | | 0.23 | |
| VSTS | Vestis Corporation | 6.010 | 5.720 | 5.730 | 1,753,515 | -0.330 | | 5.45 | |
| VTEX | Vtex Cl A | 5.910 | 5.780 | 5.790 | 777,892 | -0.180 | | 3.02 | |
| VTLE | Vital Energy Inc | 18.40 | 16.69 | 16.91 | 1,511,349 | -1.78 | | 9.52 | |
| VTMX | Corp Inmobiliaria Vesta S.A.B DE C.V. | 28.35 | 27.60 | 28.00 | 101,493 | -0.09 | | 0.32 | |
| VTN | Invesco Trust New York Muni | 10.40 | 10.25 | 10.28 | 110,317 | -0.06 | | 0.58 | |
| VTOL | Bristow Group Inc | 34.19 | 32.78 | 33.13 | 133,778 | -1.44 | | 4.17 | |
| VTR | Ventas Inc | 67.80 | 66.63 | 67.50 | 2,813,615 | 0.32 | | 0.48 | |
| VTS | Vitesse Energy Inc | 23.78 | 22.90 | 23.14 | 388,610 | -0.79 | | 3.30 | |
| VVR | Invesco Senior Income Trust | 3.780 | 3.740 | 3.780 | 369,627 | 0.020 | | 0.53 | |
| VVV | Valvoline Inc | 35.17 | 34.49 | 35.02 | 1,715,073 | -0.23 | | 0.65 | |
| VVX | V2X Inc | 47.91 | 46.27 | 47.34 | 265,081 | -0.04 | | 0.08 | |
| VYX | NCR Voyix Corporation | 13.48 | 12.86 | 12.94 | 1,641,823 | -0.68 | | 4.99 | |
| VZ | Verizon Communications Inc | 43.47 | 42.62 | 42.88 | 20,451,694 | 0.12 | | 0.28 | |