| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VACQ | Vector Acquisition Corporation Cl A | 10.48 | 10.25 | 10.35 | 543,800 | -0.15 |  | 1.43 |   |
| VACQU | Vector Acquisition Corp | 10.88 | 10.85 | 10.85 | 21,300 | -0.01 | | 0.07 | |
| VACQW | Vector Acquisition Corporation WT | 1.640 | 1.510 | 1.530 | 48,300 | -0.090 | | 5.56 | |
| VALU | Value Line Inc | 31.00 | 30.52 | 30.52 | 1,600 | -1.24 | | 3.90 | |
| VBFC | Village Bank & Trust | 34.95 | 33.50 | 33.55 | 1,400 | 0.55 |  | 1.67 | |
| VBIV | Vbi Vaccines Inc CS | 3.880 | 3.220 | 3.225 | 25,723,300 | 0.005 | | 0.16 | |
| VBLT | Vascular Biogen. Ord | 2.600 | 2.430 | 2.500 | 546,200 | 0.090 | | 3.73 | |
| VBTX | Veritex Holdings | 29.11 | 28.22 | 28.75 | 207,200 | -0.35 | | 1.20 | |
| VC | Visteon Corp | 143.9 | 137.0 | 141.1 | 277,100 | -2.3 | | 1.58 | |
| VCEL | Vericel Corproation | 39.60 | 37.93 | 39.01 | 574,500 | 0.49 | | 1.27 | |
| VCIT | Interm Corp Bond Vanguard | 96.52 | 96.36 | 96.44 | 2,929,000 | 0.07 | | 0.07 | |
| VCKAU | Vickers Vantage Corp I | 10.40 | 10.26 | 10.33 | 74,400 | -0.02 | | 0.19 | |
| VCLT | Long-Term Corp Bond Vanguard | 108.8 | 108.3 | 108.5 | 580,900 | 0.2 | | 0.18 | |
| VCNX | Vaccinex Inc | 2.590 | 2.360 | 2.400 | 317,200 | -0.160 | | 6.25 | |
| VCSH | Sht-Term Corp Bond Vanguard | 83.17 | 83.09 | 83.11 | 2,738,300 | 0.00 |  | 0.00 | |
| VCTR | Victory Capital Holdings Inc Cl A | 24.97 | 24.00 | 24.43 | 23,600 | -0.01 | | 0.04 | |
| VCVC | 10X Capital Venture Acquisition Corp | 10.59 | 10.35 | 10.38 | 57,700 | -0.07 | | 0.63 | |
| VCVCU | 10X Capital Venture Acquisition Corp | 11.77 | 11.45 | 11.45 | 70,800 | -0.17 | | 1.46 | |
| VCVCW | 10X Capital Venture Acquisition Corp WT | 3.100 | 2.620 | 2.690 | 21,600 | -0.050 | | 1.82 | |
| VCYT | Veracyte Inc | 54.64 | 50.54 | 50.79 | 605,300 | -1.79 | | 3.40 | |
| VECO | Veeco Instrument | 20.94 | 19.73 | 19.93 | 307,600 | -0.85 | | 4.09 | |
| VEON | Veon Ltd | 1.890 | 1.830 | 1.890 | 3,045,600 | 0.000 | | 0.00 | |
| VERB | Verb Technology Company Inc | 1.880 | 1.760 | 1.790 | 777,100 | -0.090 | | 4.79 | |
| VERBW | Verb Technology Company Inc WT | 0.4800 | 0.4401 | 0.4700 | 123,700 | 0.0103 | | 2.24 | |
| VERI | Veritone Inc | 42.23 | 38.02 | 38.69 | 695,500 | -2.04 | | 5.01 | |
| VERO | Venus Concept Inc | 2.290 | 2.010 | 2.270 | 1,574,600 | 0.040 | | 1.79 | |
| VERU | Veru Inc | 9.750 | 8.500 | 8.895 | 3,582,800 | -0.765 | | 7.92 | |
| VERX | Vertex Inc Cl A | 35.23 | 32.67 | 34.94 | 507,100 | 2.05 | | 6.23 | |
| VERY | Vericity Inc | 8.620 | 8.300 | 8.400 | 3,200 | -0.130 | | 1.52 | |
| VETS | Pacer Military Times Best Employers ETF | 34.79 | 34.71 | 34.79 | 100 | 1.46 | | 4.37 | |
| VFF | Village Farms Intl | 13.50 | 12.59 | 12.65 | 10,484,100 | -1.70 | | 11.85 | |
| VG | Vonage Holdings | 13.88 | 13.24 | 13.39 | 3,476,600 | -0.57 | | 4.08 | |
| VGIT | Interm Govt Bond Vanguard | 69.03 | 68.93 | 69.01 | 488,100 | 0.11 | | 0.16 | |
| VGLT | Long-Term Govt Bond Vanguard | 92.69 | 92.18 | 92.42 | 383,800 | 0.36 | | 0.39 | |
| VGSH | Short-Term Govt Bond Vanguard | 61.61 | 61.59 | 61.60 | 1,178,100 | 0.02 | | 0.03 | |
| VIAC | Viacomcbs Inc Cl B | 46.32 | 44.85 | 45.30 | 11,513,500 | -0.70 | | 1.52 | |
| VIACA | Viacomcbs Inc Cl A | 46.47 | 45.24 | 45.85 | 74,200 | -0.37 | | 0.80 | |
| VIAV | Viavi Solutions | 15.92 | 15.57 | 15.83 | 1,631,600 | 0.01 | | 0.06 | |
| VICR | Vicor Cp | 102.39 | 96.93 | 97.47 | 92,300 | -3.93 | | 3.88 | |
| VIE | Viela Bio Inc | 37.04 | 35.03 | 36.09 | 163,000 | -0.56 | | 1.53 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 82.59 | 82.02 | 82.32 | 211,800 | -0.81 | | 0.97 | |
| VIH | Vpc Impact Acquisition Holdings Cl A | 15.83 | 14.08 | 14.42 | 2,287,800 | -0.98 | | 6.36 | |
| VIHAU | Vpc Impact Acquisition Holdings | 18.01 | 16.44 | 16.75 | 35,600 | -0.74 | | 4.23 | |
| VIHAW | Vpc Impact Acquisition Holdings WT | 5.000 | 4.400 | 4.540 | 610,100 | -0.110 | | 2.37 | |
| VIIAU | 7Gc & Co. Holdings Inc | 10.70 | 10.51 | 10.61 | 22,700 | 0.01 | | 0.09 | |
| VINC | Vincera Pharma Inc | 21.04 | 19.85 | 21.00 | 160,000 | 0.80 | | 3.96 | |
| VINCU | Vincerx Pharma Inc | 25.30 | 23.00 | 25.30 | 400 | 2.70 | | 11.94 | |
| VINCW | Vincera Pharma Inc WT | 3.990 | 3.300 | 3.750 | 37,600 | 0.150 | | 4.17 | |
| VIOT | Viomi Technology CO Ltd ADR | 6.430 | 5.560 | 6.380 | 645,600 | 0.710 | | 12.52 | |
| VIR | Vir Biotechnology Inc | 39.56 | 36.55 | 39.31 | 1,703,900 | 2.82 | | 7.73 | |
| VIRC | Virco MFG Cp | 2.779 | 2.660 | 2.670 | 23,100 | -0.030 | | 1.11 | |
| VIRI | Virios Therapeutics Inc | 8.450 | 7.900 | 8.160 | 257,000 | -0.180 | | 2.16 | |
| VIRT | Virtu Financial Cm A | 24.69 | 24.28 | 24.46 | 529,500 | -0.21 | | 0.85 | |
| VISL | Vislink Technologies Inc | 2.170 | 1.750 | 2.000 | 15,741,900 | 0.080 | | 4.17 | |
| VITL | Vital Farms Inc | 25.86 | 25.28 | 25.68 | 412,300 | 0.19 | | 0.75 | |
| VIVE | Viveve Medical | 3.260 | 3.100 | 3.170 | 2,219,000 | -0.010 | | 0.31 | |
| VIVO | Meridian Bioscience | 22.29 | 21.41 | 21.59 | 286,800 | -0.54 | | 2.44 | |
| VJET | Voxeljet Ag | 15.49 | 14.00 | 14.97 | 185,300 | -2.03 | | 11.94 | |
| VKTX | Viking Thera | 6.780 | 6.460 | 6.480 | 889,900 | -0.180 | | 2.70 | |
| VKTXW | Viking Theraptcs WT | 5.140 | 5.070 | 5.140 | 300 | 0.199 | | 4.03 | |
| VLDR | Velodyne Lidar Inc. | 24.25 | 22.58 | 22.95 | 3,481,000 | -1.12 | | 4.65 | |
| VLDRW | Velodyne Lidar Inc. WT | 9.470 | 8.460 | 8.530 | 310,900 | -0.910 | | 9.64 | |
| VLGEA | Village Super Mkt | 23.21 | 22.70 | 23.17 | 100,900 | 0.39 | | 1.71 | |
| VLY | Valley National Bancorp | 10.80 | 10.02 | 10.66 | 1,544,800 | -0.28 | | 2.56 | |
| VLYPO | Valley National Bancorp Pfd Series B | 25.74 | 25.30 | 25.60 | 5,300 | 0.12 | | 0.47 | |
| VLYPP | Valley National Bancorp Pfd Series A | 28.47 | 27.58 | 27.58 | 2,500 | -0.31 | | 1.11 | |
| VMAC | Vistas Media Acquisition Company Inc Cl | 10.33 | 10.18 | 10.25 | 3,600 | 0.10 | | 0.99 | |
| VMACU | Vistas Media Acquisition Company Inc | 11.15 | 10.85 | 11.10 | 26,700 | 0.25 | | 2.30 | |
| VMACW | Vistas Media Acquisition Company Inc WT | 1.0900 | 0.9400 | 0.9899 | 353,000 | -0.1001 | | 9.18 | |
| VMAR | Vision Marine Technologies Inc | 16.15 | 14.22 | 14.37 | 464,000 | -1.44 | | 9.11 | |
| VMBS | Mortgage-Backed Securities Vanguard | 54.08 | 53.99 | 54.03 | 2,243,600 | 0.03 | | 0.06 | |
| VMD | Viemed Healthcare Inc | 8.550 | 8.340 | 8.410 | 94,600 | -0.130 | | 1.52 | |
| VNDA | Vanda Pharmaceuticals | 14.04 | 13.45 | 13.73 | 482,700 | -0.25 | | 1.79 | |
| VNET | 21Vianet Group Inc | 40.39 | 38.62 | 39.66 | 1,151,300 | 0.12 | | 0.30 | |
| VNOM | Viper Energy LP | 14.51 | 14.05 | 14.41 | 690,700 | -0.22 | | 1.50 | |
| VNQI | Global Ex-US Real Estate Vanguard | 53.85 | 53.42 | 53.65 | 444,900 | -0.55 | | 1.01 | |
| VOD | Vodafone Grp Plc Ads | 17.40 | 17.20 | 17.36 | 2,713,500 | -0.29 | | 1.64 | |
| VONE | Russell 1000 Vanguard | 177.4 | 175.7 | 176.6 | 1,269,400 | -1.4 | | 0.80 | |
| VONG | Russell 1000 Growth Vanguard | 247.2 | 244.6 | 245.0 | 77,700 | -1.4 | | 0.58 | |
| VONV | Russell 1000 Value Vanguard | 124.0 | 122.5 | 123.3 | 331,600 | -1.1 | | 0.89 | |
| VOXX | Voxx Intl Corp | 22.61 | 21.29 | 21.54 | 325,300 | -0.71 | | 3.19 | |
| VPN | Global X Data Center Reits & Digital | 15.61 | 15.40 | 15.61 | 7,100 | 0.17 | | 1.13 | |
| VRA | Vera Bradley | 8.200 | 7.939 | 8.040 | 225,300 | -0.220 | | 2.66 | |
| VRAY | Viewray Inc | 5.750 | 5.150 | 5.180 | 1,631,300 | -0.520 | | 9.12 | |
| VRCA | Verrica Pharmaceuticals Inc | 11.73 | 10.76 | 10.89 | 66,100 | -0.90 | | 7.63 | |
| VREX | Varex Imaging Corp | 18.73 | 18.22 | 18.46 | 260,400 | -0.33 | | 1.76 | |
| VRIG | Variable Rate Investment Grade Invesco | 25.07 | 25.04 | 25.07 | 70,800 | 0.02 | | 0.08 | |
| VRM | Vroom Inc | 38.75 | 36.13 | 36.84 | 2,893,300 | -1.40 | | 3.66 | |
| VRME | Verifyme Inc | 4.950 | 4.010 | 4.340 | 638,700 | -0.140 | | 3.13 | |
| VRMEW | Verifyme Inc WT | 1.450 | 1.217 | 1.220 | 55,200 | -0.130 | | 9.64 | |
| VRNA | Verona Pharma Plc ADR | 7.740 | 7.500 | 7.500 | 29,500 | -0.160 | | 2.09 | |
| VRNS | Varonis Systems Inc | 177.1 | 169.9 | 172.8 | 596,900 | -0.5 | | 0.27 | |
| VRNT | Verint Systems Inc | 72.73 | 70.37 | 71.85 | 761,500 | 0.65 | | 0.91 | |
| VRRM | Verra Mobility Corp | 13.16 | 12.81 | 13.02 | 617,400 | -0.04 | | 0.31 | |
| VRSK | Verisk Analytics Inc | 193.2 | 188.7 | 190.0 | 1,173,200 | -3.9 | | 1.99 | |
| VRSN | Verisign Inc | 196.7 | 193.5 | 195.3 | 536,700 | -0.4 | | 0.22 | |
| VRTS | Virtus Inv Partners | 233.3 | 225.0 | 227.0 | 75,300 | -8.4 | | 3.56 | |
| VRTU | Virtusa Corp | 51.21 | 51.14 | 51.14 | 695,000 | 0.00 | | 0.00 | |
| VRTX | Vertex Pharmaceutic | 227.6 | 224.4 | 225.6 | 2,242,100 | -0.6 | | 0.25 | |
| VSAT | Viasat Inc | 39.22 | 37.55 | 38.69 | 1,333,700 | 0.90 | | 2.38 | |
| VSDA | Victory Dividend Accelerator ETF | 39.53 | 39.22 | 39.45 | 11,900 | -0.13 | | 0.33 | |
| VSEC | V S E Cp | 41.88 | 40.42 | 40.85 | 15,500 | -1.18 | | 2.81 | |
| VSMV | Victory Portfolios II US Multi-Factor | 34.43 | 34.28 | 34.32 | 2,000 | -0.07 | | 0.20 | |
| VSPR | Vesper Healthcare Acquisition Corp. Cl A | 11.25 | 10.96 | 11.06 | 582,900 | -0.13 | | 1.16 | |
| VSPRU | Vesper Healthcare Acquisition Corp | 12.15 | 11.76 | 11.79 | 15,200 | -0.23 | | 1.87 | |
| VSPRW | Vesper Healthcare Acquisition Corp WT | 2.735 | 2.610 | 2.700 | 72,800 | -0.050 | | 1.82 | |
| VSTA | Vasta Platform Limited Cl A | 14.94 | 13.69 | 14.44 | 53,300 | 0.55 | | 3.96 | |
| VSTM | Verastem Inc | 2.520 | 2.380 | 2.450 | 3,881,400 | 0.030 | | 1.24 | |
| VTAQU | Ventoux Ccm Acquisition Corp | 10.57 | 10.46 | 10.50 | 81,900 | 0.01 | | 0.10 | |
| VTC | Total Corporate Bond Vanguard ETF | 93.14 | 92.97 | 93.05 | 248,400 | 0.10 | | 0.10 | |
| VTGN | Vistagen Therap. Com | 2.640 | 2.221 | 2.400 | 3,174,400 | 0.080 | | 3.45 | |
| VTHR | Russell 3000 Vanguard | 177.0 | 175.7 | 176.3 | 31,500 | -1.3 | | 0.76 | |
| VTIP | Short-Term Infl Protected Vanguard | 51.25 | 51.21 | 51.23 | 869,100 | 0.02 | | 0.04 | |
| VTIQU | Vectoiq Acquisition Corp II | 11.80 | 11.26 | 11.33 | 468,600 | -0.22 | | 1.90 | |
| VTNR | Vertex Energy | 1.170 | 0.960 | 1.140 | 3,013,100 | 0.010 | | 0.88 | |
| VTRN | Victoryshares Top Veteran Employers ETF | 29.09 | 29.04 | 29.09 | 400 | 1.00 | | 3.56 | |
| VTRS | Viatris Inc | 17.20 | 16.73 | 17.05 | 19,765,000 | -0.26 | | 1.50 | |
| VTRU | Vitru Ltd | 15.57 | 14.77 | 15.57 | 4,900 | -0.04 | | 0.26 | |
| VTSI | Virtra Systems Inc | 4.240 | 4.070 | 4.205 | 25,200 | -0.025 | | 0.59 | |
| VTVT | Vtv Theraptcs Cl A | 2.195 | 2.070 | 2.090 | 1,192,800 | -0.060 | | 2.79 | |
| VTWG | Russell 2000 Growth Vanguard | 226.1 | 222.0 | 223.6 | 44,000 | -3.3 | | 1.44 | |
| VTWO | Russell 2000 Vanguard | 171.4 | 168.1 | 170.0 | 372,500 | -2.6 | | 1.51 | |
| VTWV | Russell 2000 Value Vanguard | 125.3 | 123.0 | 124.3 | 50,100 | -2.0 | | 1.60 | |
| VUZI | Vuzix Corp | 10.300 | 8.840 | 8.995 | 3,589,500 | -0.495 | | 5.22 | |
| VVOS | Vivos Therapeutics Inc | 7.985 | 7.350 | 7.530 | 263,600 | -0.460 | | 5.76 | |
| VVPR | Vivopower International Plc | 12.26 | 10.68 | 10.90 | 1,613,100 | -1.40 | | 11.38 | |
| VWOB | EM Govt Bond Vanguard | 80.79 | 80.50 | 80.68 | 329,600 | 0.12 | | 0.15 | |
| VXRT | Vaxart Inc | 7.739 | 6.950 | 7.180 | 9,183,400 | -0.160 | | 2.18 | |
| VXUS | Total Intl Stock ETF Vanguard | 62.17 | 61.57 | 61.85 | 2,807,400 | -0.96 | | 1.53 | |
| VYGR | Voyager Therapeut | 9.150 | 8.460 | 8.500 | 542,200 | -0.420 | | 4.71 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 63.84 | 63.20 | 63.52 | 143,700 | -1.03 | | 1.60 | |
| VYNE | Vyne Therapeutics Inc | 1.680 | 1.625 | 1.670 | 1,571,400 | 0.020 | | 1.21 | |