| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VACQU | Vector Acquisition Corp | 10.000 | 9.940 | 9.980 | 8,800 | 0.030 |  | 0.30 |   |
| VALU | Value Line Inc | 28.54 | 27.30 | 27.30 | 500 | -1.11 |  | 3.91 | |
| VBFC | Village Bank & Trust | 30.66 | 30.12 | 30.12 | 1,300 | -0.98 | | 3.17 | |
| VBIV | Vbi Vaccines Inc CS | 2.500 | 2.320 | 2.350 | 3,791,900 | -0.140 | | 5.62 | |
| VBLT | Vascular Biogen. Ord | 1.230 | 1.120 | 1.160 | 166,100 | -0.040 | | 3.33 | |
| VBTX | Veritex Holdings | 19.97 | 18.95 | 19.73 | 552,000 | 0.68 | | 3.57 | |
| VC | Visteon Corp | 89.82 | 86.89 | 89.65 | 368,700 | 1.24 | | 1.40 | |
| VCEL | Vericel Corproation | 18.76 | 18.09 | 18.53 | 313,000 | -0.30 | | 1.59 | |
| VCIT | Interm Corp Bond Vanguard | 95.69 | 95.40 | 95.46 | 2,528,600 | -0.22 | | 0.23 | |
| VCLT | Long-Term Corp Bond Vanguard | 106.6 | 105.6 | 105.7 | 483,700 | -0.7 | | 0.66 | |
| VCNX | Vaccinex Inc | 1.790 | 1.700 | 1.720 | 321,600 | -0.050 | | 2.82 | |
| VCSH | Sht-Term Corp Bond Vanguard | 82.86 | 82.78 | 82.78 | 3,495,400 | -0.05 | | 0.06 | |
| VCTR | Victory Capital Holdings Inc Cl A | 18.53 | 18.04 | 18.34 | 66,900 | -0.31 | | 1.66 | |
| VCYT | Veracyte Inc | 37.00 | 33.85 | 34.66 | 495,800 | -2.15 | | 5.84 | |
| VECO | Veeco Instrument | 13.09 | 12.25 | 12.73 | 1,146,400 | -0.29 | | 2.23 | |
| VEON | Veon Ltd | 1.250 | 1.200 | 1.250 | 3,837,400 | 0.040 | | 3.31 | |
| VERB | Verb Technology Company Inc | 1.110 | 1.060 | 1.060 | 125,400 | -0.030 | | 2.75 | |
| VERBW | Verb Technology Company Inc WT | 0.4096 | 0.3300 | 0.3991 | 35,400 | -0.0109 | | 2.66 | |
| VERI | Veritone Inc | 10.310 | 9.155 | 9.380 | 530,700 | -0.880 | | 8.58 | |
| VERO | Venus Concept Inc | 2.130 | 2.070 | 2.110 | 26,100 | -0.030 | | 1.40 | |
| VERU | Veru Inc | 2.550 | 2.485 | 2.520 | 266,000 | -0.010 | | 0.40 | |
| VERX | Vertex Inc Cl A | 25.17 | 23.26 | 24.24 | 171,200 | -0.22 | | 0.90 | |
| VERY | Vericity Inc | 10.52 | 10.52 | 10.52 | 600 | 0.41 | | 4.06 | |
| VETS | Pacer Military Times Best Employers ETF | 30.35 | 30.31 | 30.34 | 1,900 | -0.10 | | 0.32 | |
| VFF | Village Farms Intl | 4.940 | 4.545 | 4.650 | 857,000 | -0.270 | | 5.49 | |
| VG | Vonage Holdings | 10.89 | 10.48 | 10.58 | 1,365,400 | -0.28 | | 2.58 | |
| VGIT | Interm Govt Bond Vanguard | 70.05 | 69.94 | 69.96 | 1,423,400 | -0.10 | | 0.14 | |
| VGLT | Long-Term Govt Bond Vanguard | 97.22 | 96.22 | 96.24 | 1,226,200 | -0.93 | | 0.96 | |
| VGSH | Short-Term Govt Bond Vanguard | 62.05 | 62.03 | 62.04 | 1,445,900 | 0.00 |  | 0.00 | |
| VIAC | Viacomcbs Inc Cl B | 28.59 | 27.66 | 28.57 | 12,166,000 | 0.44 | | 1.56 | |
| VIACA | Viacomcbs Inc Cl A | 29.86 | 29.00 | 29.86 | 48,400 | 0.47 | | 1.60 | |
| VIAV | Viavi Solutions | 12.50 | 12.17 | 12.35 | 2,796,800 | -0.17 | | 1.36 | |
| VICR | Vicor Cp | 79.64 | 76.61 | 78.00 | 156,500 | -1.58 | | 1.99 | |
| VIE | Viela Bio Inc | 33.31 | 30.70 | 31.91 | 135,600 | -0.81 | | 2.48 | |
| VIGI | Intl Div Appreciation ETF Vanguard | 70.31 | 69.75 | 70.22 | 217,600 | -0.43 | | 0.61 | |
| VIHAU | Vpc Impact Acquisition Holdings | 9.920 | 9.920 | 9.920 | 25,700 | 0.000 | | 0.00 | |
| VIOT | Viomi Technology CO Ltd ADR | 5.760 | 5.510 | 5.710 | 45,500 | 0.250 | | 4.58 | |
| VIR | Vir Biotechnology Inc | 33.51 | 30.35 | 31.44 | 981,700 | -2.39 | | 7.06 | |
| VIRC | Virco MFG Cp | 2.116 | 1.960 | 1.960 | 78,600 | -0.120 | | 5.77 | |
| VIRT | Virtu Financial Cm A | 21.46 | 21.03 | 21.38 | 1,186,300 | -0.10 | | 0.47 | |
| VISL | Vislink Technologies Inc | 1.305 | 1.220 | 1.220 | 628,800 | -0.080 | | 6.15 | |
| VITL | Vital Farms Inc | 34.97 | 34.25 | 34.56 | 158,900 | -0.01 | | 0.03 | |
| VIVE | Viveve Medical | 0.5149 | 0.4223 | 0.4450 | 1,176,400 | -0.0668 | | 13.05 | |
| VIVO | Meridian Bioscience | 19.33 | 16.96 | 17.15 | 880,200 | -2.26 | | 11.64 | |
| VJET | Voxeljet Ag | 9.580 | 8.850 | 9.030 | 9,200 | -0.570 | | 5.94 | |
| VKTX | Viking Thera | 5.862 | 5.540 | 5.630 | 2,057,000 | 0.050 | | 0.90 | |
| VKTXW | Viking Theraptcs WT | 4.200 | 4.200 | 4.200 | 200 | 0.100 | | 2.44 | |
| VLDR | Velodyne Lidar Inc. | 13.18 | 11.80 | 12.23 | 1,992,300 | -0.94 | | 7.14 | |
| VLDRW | Velodyne Lidar Inc. WT | 2.720 | 2.480 | 2.600 | 753,000 | -0.130 | | 4.76 | |
| VLGEA | Village Super Mkt | 23.32 | 22.52 | 22.65 | 32,700 | -0.41 | | 1.78 | |
| VLY | Valley National Bancorp | 7.680 | 7.520 | 7.640 | 2,092,000 | 0.090 | | 1.19 | |
| VLYPO | Valley National Bancorp Pfd Series B | 24.55 | 23.95 | 24.13 | 2,600 | 0.00 | | 0.00 | |
| VLYPP | Valley National Bancorp Pfd Series A | 26.82 | 26.26 | 26.44 | 4,600 | -0.11 | | 0.41 | |
| VMAC | Vistas Media Acquisition Company Inc Cl | 9.780 | 9.768 | 9.780 | 300 | 0.030 | | 0.31 | |
| VMACU | Vistas Media Acquisition Company Inc | 10.000 | 9.950 | 10.000 | 700 | 0.000 | | 0.00 | |
| VMACW | Vistas Media Acquisition Company Inc WT | 0.2937 | 0.2704 | 0.2937 | 800 | -0.0063 | | 2.10 | |
| VMBS | Mortgage-Backed Securities Vanguard | 54.14 | 54.08 | 54.13 | 1,569,600 | 0.01 | | 0.02 | |
| VMD | Viemed Healthcare Inc | 8.410 | 7.945 | 8.010 | 208,400 | -0.315 | | 3.78 | |
| VNDA | Vanda Pharmaceuticals | 10.82 | 10.32 | 10.69 | 549,000 | -0.30 | | 2.73 | |
| VNET | 21Vianet Group Inc | 23.03 | 21.72 | 22.96 | 807,300 | -0.18 | | 0.78 | |
| VNOM | Viper Energy LP | 7.070 | 6.750 | 7.010 | 1,145,000 | 0.010 | | 0.14 | |
| VNQI | Global Ex-US Real Estate Vanguard | 47.04 | 46.73 | 46.98 | 1,057,200 | -0.09 | | 0.19 | |
| VOD | Vodafone Grp Plc Ads | 13.53 | 13.33 | 13.51 | 3,372,500 | -0.04 | | 0.30 | |
| VONE | Russell 1000 Vanguard | 152.9 | 149.7 | 151.3 | 73,400 | -1.9 | | 1.21 | |
| VONG | Russell 1000 Growth Vanguard | 219.8 | 213.7 | 216.2 | 562,700 | -4.6 | | 2.08 | |
| VONV | Russell 1000 Value Vanguard | 102.7 | 101.2 | 102.6 | 166,300 | 0.1 | | 0.14 | |
| VOXX | Voxx Intl Corp | 13.07 | 11.19 | 11.33 | 311,700 | -1.52 | | 11.83 | |
| VRA | Vera Bradley | 6.610 | 6.300 | 6.340 | 411,800 | -0.260 | | 3.94 | |
| VRAY | Viewray Inc | 3.026 | 2.890 | 2.970 | 583,800 | -0.040 | | 1.33 | |
| VRCA | Verrica Pharmaceuticals Inc | 7.620 | 7.050 | 7.410 | 62,800 | -0.210 | | 2.76 | |
| VREX | Varex Imaging Corp | 13.69 | 13.22 | 13.40 | 295,200 | -0.16 | | 1.18 | |
| VRIG | Variable Rate Investment Grade Invesco | 24.89 | 24.86 | 24.88 | 54,700 | 0.01 | | 0.04 | |
| VRM | Vroom Inc | 41.48 | 37.82 | 41.10 | 2,047,100 | 0.74 | | 1.83 | |
| VRME | Verifyme Inc | 3.190 | 2.540 | 2.670 | 554,800 | -0.210 | | 7.29 | |
| VRMEW | Verifyme Inc WT | 1.0698 | 0.7650 | 0.9900 | 15,400 | -0.0100 | | 1.00 | |
| VRNA | Verona Pharma Plc ADR | 6.000 | 5.700 | 5.870 | 86,500 | 0.100 | | 1.73 | |
| VRNS | Varonis Systems Inc | 116.7 | 112.2 | 115.6 | 276,400 | -2.2 | | 1.88 | |
| VRNT | Verint Systems Inc | 48.66 | 47.08 | 48.52 | 461,500 | -0.22 | | 0.45 | |
| VRRM | Verra Mobility Corp | 9.670 | 9.330 | 9.610 | 595,000 | 0.000 | | 0.00 | |
| VRSK | Verisk Analytics Inc | 179.8 | 175.4 | 178.0 | 886,200 | -1.3 | | 0.70 | |
| VRSN | Verisign Inc | 192.1 | 189.4 | 190.7 | 565,000 | -0.9 | | 0.46 | |
| VRTS | Virtus Inv Partners | 160.0 | 157.4 | 159.6 | 48,500 | 0.8 | | 0.51 | |
| VRTU | Virtusa Corp | 50.34 | 49.90 | 50.30 | 310,100 | 0.20 | | 0.40 | |
| VRTX | Vertex Pharmaceutic | 211.6 | 203.5 | 208.4 | 2,829,600 | 1.4 | | 0.65 | |
| VSAT | Viasat Inc | 34.11 | 33.16 | 33.90 | 684,000 | 0.10 | | 0.30 | |
| VSDA | Victory Dividend Accelerator ETF | 35.53 | 35.04 | 35.36 | 29,400 | -0.29 | | 0.81 | |
| VSEC | V S E Cp | 29.84 | 28.43 | 28.96 | 22,300 | -0.54 | | 1.83 | |
| VSMV | Victory Portfolios II US Multi-Factor | 30.83 | 30.51 | 30.59 | 10,000 | -0.44 | | 1.42 | |
| VSPRU | Vesper Healthcare Acquisition Corp | 10.120 | 9.900 | 10.000 | 264,200 | 0.010 | | 0.10 | |
| VSTA | Vasta Platform Limited Cl A | 11.85 | 11.17 | 11.56 | 153,400 | 0.26 | | 2.30 | |
| VSTM | Verastem Inc | 1.220 | 1.150 | 1.200 | 2,960,600 | -0.040 | | 3.23 | |
| VTC | Total Corporate Bond Vanguard ETF | 92.01 | 91.62 | 91.65 | 31,300 | -0.24 | | 0.26 | |
| VTGN | Vistagen Therap. Com | 0.7525 | 0.7001 | 0.7154 | 464,900 | -0.0377 | | 5.01 | |
| VTHR | Russell 3000 Vanguard | 150.1 | 147.9 | 149.2 | 15,800 | -2.0 | | 1.30 | |
| VTIP | Short-Term Infl Protected Vanguard | 50.67 | 50.59 | 50.64 | 998,200 | -0.03 | | 0.06 | |
| VTNR | Vertex Energy | 0.4259 | 0.4032 | 0.4123 | 79,900 | -0.0066 | | 1.58 | |
| VTRU | Vitru Ltd | 11.92 | 11.32 | 11.45 | 8,900 | -0.32 | | 2.72 | |
| VTSI | Virtra Systems Inc | 3.760 | 3.530 | 3.600 | 35,600 | -0.200 | | 5.26 | |
| VTVT | Vtv Theraptcs Cl A | 1.790 | 1.640 | 1.700 | 2,352,200 | -0.040 | | 2.30 | |
| VTWG | Russell 2000 Growth Vanguard | 165.2 | 161.1 | 162.4 | 10,600 | -3.5 | | 2.09 | |
| VTWO | Russell 2000 Vanguard | 125.2 | 122.4 | 123.7 | 275,200 | -1.7 | | 1.38 | |
| VTWV | Russell 2000 Value Vanguard | 91.04 | 89.60 | 90.36 | 10,100 | -0.71 | | 0.78 | |
| VUZI | Vuzix Corp | 4.040 | 3.750 | 3.940 | 2,308,200 | -0.110 | | 2.72 | |
| VVPR | Vivopower International Plc | 6.500 | 5.850 | 5.880 | 512,200 | -0.430 | | 6.81 | |
| VWOB | EM Govt Bond Vanguard | 78.46 | 78.11 | 78.30 | 195,800 | -0.25 | | 0.32 | |
| VXRT | Vaxart Inc | 5.290 | 4.850 | 4.920 | 7,454,600 | -0.380 | | 7.17 | |
| VXUS | Total Intl Stock ETF Vanguard | 51.19 | 50.69 | 50.97 | 3,852,700 | -0.42 | | 0.82 | |
| VYGR | Voyager Therapeut | 10.98 | 10.27 | 10.63 | 131,500 | -0.33 | | 3.01 | |
| VYMI | Intl High Divd Yield ETF Vanguard | 50.73 | 50.30 | 50.66 | 245,500 | -0.14 | | 0.28 | |
| VYNE | Vyne Therapeutics Inc | 1.720 | 1.580 | 1.600 | 1,481,900 | -0.120 | | 6.98 | |