| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VALU | Value Line Inc | 26.70 | 25.92 | 26.00 | 2,200 | -0.60 |  | 2.26 |   |
| VALX | Validea Market Legends ETF | 26.68 | 26.66 | 26.66 | 100 | -0.29 | | 1.06 | |
| VBFC | Village Bank & Trust | 37.00 | 35.32 | 35.32 | 600 | -0.68 | | 1.89 | |
| VBIV | Vbi Vaccines Inc CS | 0.8199 | 0.7800 | 0.8071 | 2,601,300 | -0.0174 | | 2.11 | |
| VBLT | Vascular Biogen. Ord | 1.260 | 1.210 | 1.250 | 36,100 | 0.040 |  | 3.31 | |
| VBTX | Veritex Holdings | 26.00 | 25.78 | 25.85 | 323,500 | 0.03 | | 0.12 | |
| VC | Visteon Corp | 93.92 | 91.08 | 93.71 | 171,800 | 1.28 | | 1.38 | |
| VCEL | Vericel Corproation | 18.99 | 18.28 | 18.35 | 343,500 | -0.42 | | 2.21 | |
| VCIT | Interm Corp Bond Vanguard | 91.32 | 91.14 | 91.28 | 2,080,100 | -0.07 | | 0.08 | |
| VCLT | Long-Term Corp Bond Vanguard | 101.5 | 101.0 | 101.4 | 142,000 | -0.1 | | 0.13 | |
| VCNX | Vaccinex Inc | 5.396 | 4.960 | 4.960 | 3,500 | 0.010 | | 0.20 | |
| VCSH | Sht-Term Corp Bond Vanguard | 80.98 | 80.92 | 80.95 | 2,460,700 | -0.02 | | 0.02 | |
| VCTR | Victory Capital Holdings Inc Cl A | 20.59 | 19.84 | 20.01 | 80,400 | -0.12 | | 0.60 | |
| VCYT | Veracyte Inc | 30.03 | 28.37 | 29.99 | 903,800 | 1.65 | | 5.80 | |
| VECO | Veeco Instrument | 13.94 | 13.43 | 13.64 | 160,400 | 0.11 | | 0.81 | |
| VEON | Veon Ltd | 2.560 | 2.500 | 2.500 | 18,448,600 | -0.040 | | 1.57 | |
| VERB | Verb Technology Company Inc | 0.8975 | 0.7800 | 0.8136 | 156,100 | -0.0379 | | 4.45 | |
| VERBW | Verb Technology Company Inc WT | 0.4500 | 0.2500 | 0.3000 | 6,400 | 0.0500 | | 20.00 | |
| VERI | Veritone Inc | 3.030 | 2.830 | 2.880 | 296,800 | 0.040 | | 1.41 | |
| VERO | Venus Concept Inc. | 3.080 | 2.760 | 2.830 | 17,800 | -0.120 | | 4.07 | |
| VERU | Veru Inc | 2.270 | 2.190 | 2.225 | 292,400 | 0.035 | | 1.60 | |
| VERY | Vericity Inc | 19.40 | 18.50 | 19.15 | 1,800 | -0.17 | | 0.88 | |
| VETS | Pacer Military Times Best Employers ETF | 31.39 | 31.24 | 31.39 | 200 | -0.21 | | 0.68 | |
| VFF | Village Farms Intl | 6.440 | 6.240 | 6.340 | 413,700 | 0.030 | | 0.48 | |
| VGIT | Interm Govt Bond Vanguard | 66.28 | 66.15 | 66.21 | 280,300 | -0.08 | | 0.12 | |
| VGLT | Long-Term Govt Bond Vanguard | 85.49 | 84.98 | 85.34 | 638,300 | -0.34 | | 0.40 | |
| VGSH | Sht-Term Govt Bond Vanguard | 60.84 | 60.80 | 60.83 | 1,615,400 | -0.01 | | 0.02 | |
| VIA | Viacom Inc Cl A | 26.87 | 25.69 | 26.11 | 507,100 | 0.24 | | 0.93 | |
| VIAB | Viacom Inc Cl B | 24.91 | 23.42 | 24.22 | 41,869,800 | 0.75 | | 3.20 | |
| VIAC | Viacell Inc. | 41.24 | 40.16 | 40.86 | 5,515,800 | 0.00 |  | 0.00 | |
| VIAV | Viavi Solutions | 14.84 | 14.47 | 14.75 | 2,622,400 | 0.18 | | 1.24 | |
| VICR | Vicor Cp | 42.18 | 41.54 | 42.01 | 239,000 | 0.55 | | 1.33 | |
| VIE | Viela Bio Inc | 27.89 | 25.88 | 26.64 | 146,600 | 0.49 | | 1.87 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 70.04 | 69.71 | 69.81 | 67,900 | -0.15 | | 0.21 | |
| VIIX | VS VIX Short Term | 37.55 | 36.70 | 36.75 | 11,100 | -0.40 | | 1.08 | |
| VIOT | Viomi Technology Co. Ltd ADR | 8.590 | 8.410 | 8.480 | 24,100 | -0.110 | | 1.28 | |
| VIR | Vir Biotechnology Inc | 13.91 | 12.94 | 13.02 | 91,000 | -0.58 | | 4.26 | |
| VIRC | Virco MFG Cp | 4.000 | 3.960 | 3.960 | 3,900 | 0.060 | | 1.54 | |
| VIRT | Virtu Financial Cm A | 16.82 | 16.41 | 16.81 | 593,400 | 0.28 | | 1.69 | |
| VISL | Vislink Technologies Inc | 0.3000 | 0.2600 | 0.2775 | 481,600 | 0.0089 | | 3.31 | |
| VIVE | Viveve Medical | 0.8813 | 0.8200 | 0.8400 | 1,201,100 | -0.0509 | | 5.71 | |
| VIVO | Meridian Bioscience | 9.250 | 9.043 | 9.090 | 483,100 | 0.000 | | 0.00 | |
| VKTX | Viking Thera | 7.360 | 6.930 | 6.955 | 1,865,500 | -0.155 | | 2.18 | |
| VKTXW | Viking Theraptcs WT | 5.688 | 5.668 | 5.668 | 400 | 0.038 | | 0.67 | |
| VLGEA | Village Super Mkt | 25.98 | 25.44 | 25.69 | 20,900 | -0.10 | | 0.39 | |
| VLRX | Valeritas Holdings Inc | 1.615 | 1.550 | 1.560 | 47,000 | -0.040 | | 2.50 | |
| VLY | Valley National Bancorp | 11.22 | 11.06 | 11.09 | 4,130,700 | 0.03 | | 0.27 | |
| VLYPO | Valley National Bancorp Pfd Series B | 26.17 | 25.88 | 26.00 | 6,500 | -0.10 | | 0.38 | |
| VLYPP | Valley National Bancorp Pfd Series A | 27.44 | 27.23 | 27.23 | 8,900 | -0.19 | | 0.69 | |
| VMBS | Mortgage-Backed Securities Vanguard | 53.21 | 53.18 | 53.19 | 579,600 | -0.02 | | 0.03 | |
| VMD | Viemed Healthcare Inc | 6.150 | 6.060 | 6.130 | 5,100 | 0.060 | | 0.99 | |
| VNDA | Vanda Pharmaceuticals | 17.26 | 16.98 | 17.11 | 581,300 | -0.04 | | 0.23 | |
| VNET | 21Vianet Group Inc | 7.110 | 6.980 | 7.040 | 115,000 | 0.030 | | 0.43 | |
| VNOM | Viper Energy LP | 24.84 | 24.12 | 24.38 | 244,700 | -0.06 | | 0.25 | |
| VNQI | Global Ex-US Real Estate Vanguard | 60.50 | 60.35 | 60.40 | 203,300 | -0.03 | | 0.05 | |
| VOD | Vodafone Grp Plc Ads | 19.04 | 18.90 | 18.95 | 3,504,700 | -0.13 | | 0.68 | |
| VONE | Russell 1000 Vanguard | 143.2 | 142.7 | 143.0 | 27,200 | 0.2 | | 0.13 | |
| VONG | Russell 1000 Growth Vanguard | 174.6 | 173.7 | 174.5 | 69,300 | 0.3 | | 0.15 | |
| VONV | Russell 1000 Value Vanguard | 117.0 | 116.4 | 116.9 | 127,800 | 0.2 | | 0.16 | |
| VOXX | Voxx Intl Corp | 4.547 | 4.380 | 4.470 | 22,200 | 0.020 | | 0.45 | |
| VRA | Vera Bradley | 11.53 | 11.06 | 11.21 | 386,400 | -0.04 | | 0.31 | |
| VRAY | Viewray Inc | 4.070 | 3.980 | 4.020 | 4,441,800 | -0.060 | | 1.47 | |
| VRCA | Verrica Pharmaceuticals Inc | 14.38 | 13.52 | 13.61 | 86,600 | -0.37 | | 2.65 | |
| VREX | Varex Imaging Corp | 30.27 | 29.51 | 30.17 | 243,000 | -0.08 | | 0.25 | |
| VRIG | Variable Rate Investment Grade Invesco | 24.96 | 24.94 | 24.95 | 57,100 | 0.00 | | 0.02 | |
| VRML | Vermillion Inc | 0.7698 | 0.7020 | 0.7101 | 218,400 | -0.0401 | | 5.35 | |
| VRNA | Verona Pharma Plc ADR | 4.470 | 3.804 | 4.020 | 51,500 | 0.040 | | 1.01 | |
| VRNS | Varonis Systems Inc | 77.00 | 75.95 | 76.73 | 158,300 | 0.24 | | 0.31 | |
| VRNT | Verint Systems Inc | 55.50 | 50.55 | 51.09 | 2,609,500 | 3.28 | | 6.86 | |
| VRRM | Verra Mobility Corp | 14.32 | 14.05 | 14.28 | 1,652,900 | 0.07 | | 0.49 | |
| VRSK | Verisk Analytics Inc | 146.6 | 145.3 | 146.0 | 599,000 | 0.6 | | 0.42 | |
| VRSN | Verisign Inc | 186.9 | 184.1 | 185.6 | 604,200 | -1.2 | | 0.66 | |
| VRTS | Virtus Inv Partners | 118.5 | 116.4 | 116.7 | 39,500 | -0.2 | | 0.19 | |
| VRTSP | Virtus Investment Partners Inc Mandatory | 98.23 | 97.86 | 98.08 | 1,000 | 0.18 | | 0.19 | |
| VRTU | Virtusa Corp | 44.42 | 43.07 | 43.69 | 285,600 | -0.40 | | 0.91 | |
| VRTX | Vertex Pharmaceutic | 224.3 | 221.3 | 223.1 | 767,100 | -0.8 | | 0.38 | |
| VSAT | Viasat Inc | 72.82 | 71.51 | 72.00 | 347,800 | -0.32 | | 0.44 | |
| VSDA | Victory Dividend Accelerator ETF | 35.13 | 34.99 | 35.05 | 19,700 | 0.02 | | 0.06 | |
| VSEC | V S E Cp | 40.08 | 39.33 | 39.49 | 10,600 | -0.08 | | 0.20 | |
| VSMV | Victory Portfolios II Victoryshares US | 32.67 | 32.57 | 32.64 | 2,700 | -0.01 | | 0.03 | |
| VSTM | Verastem Inc | 1.390 | 1.250 | 1.250 | 2,031,100 | -0.120 | | 8.76 | |
| VTC | Total Corporate Bond Vanguard ETF | 88.61 | 88.41 | 88.53 | 24,200 | -0.10 | | 0.11 | |
| VTGN | Vistagen Therap. Com | 0.4500 | 0.4000 | 0.4302 | 392,600 | -0.0115 | | 2.60 | |
| VTHR | Russell 3000 Vanguard | 142.1 | 141.6 | 142.0 | 11,300 | 0.0 | | 0.03 | |
| VTIP | Sht-Term Infl Protected Vanguard | 49.35 | 49.31 | 49.31 | 361,600 | -0.04 | | 0.08 | |
| VTIQ | Vectoiq Acquisition Corp | 10.30 | 10.27 | 10.30 | 102,600 | 0.00 | | 0.00 | |
| VTIQU | Vectoiq Acquisition Corp Unit | 10.80 | 10.80 | 10.80 | 4,300 | 0.08 | | 0.75 | |
| VTIQW | Vectoiq Acquisition Corp WT | 0.5900 | 0.5900 | 0.5900 | 100 | 0.0000 | | 0.00 | |
| VTNR | Vertex Energy | 1.636 | 1.590 | 1.590 | 50,000 | 0.020 | | 1.27 | |
| VTSI | Virtra Systems Inc | 3.540 | 3.480 | 3.480 | 10,900 | -0.020 | | 0.57 | |
| VTVT | Vtv Theraptcs Cl A | 1.560 | 1.470 | 1.500 | 71,100 | -0.040 | | 2.60 | |
| VTWG | Russell 2000 Growth Vanguard | 152.6 | 151.5 | 151.8 | 17,100 | -0.3 | | 0.18 | |
| VTWO | Russell 2000 Vanguard | 130.0 | 129.0 | 129.4 | 133,800 | 0.1 | | 0.07 | |
| VTWV | Russell 2000 Value Vanguard | 108.7 | 108.2 | 108.6 | 14,500 | 0.3 | | 0.30 | |
| VUZI | Vuzix Corp | 2.500 | 2.370 | 2.400 | 166,300 | -0.040 | | 1.64 | |
| VVPR | Vivopower International Plc | 1.126 | 1.100 | 1.110 | 1,700 | 0.000 | | 0.01 | |
| VVUS | Vivus Inc | 2.830 | 2.760 | 2.790 | 22,800 | 0.000 | | 0.00 | |
| VWOB | EM Govt Bond Vanguard | 79.87 | 79.55 | 79.76 | 98,800 | 0.31 | | 0.39 | |
| VXRT | Vaxart Inc | 0.3350 | 0.3050 | 0.3150 | 215,700 | -0.0061 | | 1.90 | |
| VXUS | Total Intl Stock ETF Vanguard | 54.10 | 53.93 | 54.02 | 1,730,700 | 0.00 | | 0.00 | |
| VYGR | Voyager Therapeut | 14.55 | 13.57 | 13.72 | 397,700 | -0.58 | | 4.06 | |
| VYMI | Intl High Divd Yld ETF Vanguard | 61.85 | 61.62 | 61.69 | 116,900 | -0.04 | | 0.06 | |