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 |  |