| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| VALU |
Value Line Inc |
18.36 |
17.5 |
17.95 |
3600 |
-0.41 |
 |
-2.23% |
| VALX |
Validea Market Legends ETF |
28.47 |
28.41 |
28.47 |
1600 |
0.06 |
 |
0.21% |
| VBFC |
Village Bank & Trust |
32.36 |
32.3 |
32.36 |
200 |
0.06 |
|
0.19% |
| VBIV |
Vbi Vaccines Inc CS |
3.6 |
3.46 |
3.51 |
71800 |
0.00 |
 |
0.00% |
| VBLT |
Vascular Biogen. Ord |
2.35 |
2.15 |
2.2 |
502200 |
-0.15 |
|
-6.38% |
| VBTX |
Veritex Holdings |
27.97 |
26.74 |
27.05 |
250500 |
-0.62 |
|
-2.24% |
| VC |
Visteon Corp |
110.3 |
105.91 |
108.5 |
396000 |
-1.43 |
|
-1.30% |
| VCEL |
Vericel Corproation |
10.45 |
9.5 |
9.6 |
733000 |
-0.40 |
|
-4.00% |
| VCIT |
Interm Corp Bond Vanguard |
84.64 |
84.42 |
84.56 |
1011800 |
-0.02 |
|
-0.02% |
| VCLT |
Long-Term Corp Bond Vanguard |
91.15 |
90.6 |
91.02 |
1433500 |
0.08 |
|
0.09% |
| VCSH |
Sht-Term Corp Bond Vanguard |
78.28 |
78.2 |
78.23 |
2707800 |
-0.02 |
|
-0.03% |
| VCTR |
Victory Capital Holdings Inc. Class A Common ST |
12.86 |
11.67 |
11.99 |
204300 |
-0.26 |
|
-2.12% |
| VCYT |
Veracyte Inc |
5.57 |
5.32 |
5.39 |
42200 |
-0.16 |
|
-2.88% |
| VEACU |
Vantage Energy Acquisition Corp Unit |
10.22 |
10.22 |
10.22 |
16600 |
0.00 |
|
0.00% |
| VECO |
Veeco Instrument |
17.25 |
16.1 |
16.3 |
387300 |
-0.60 |
|
-3.55% |
| VEON |
Veon Ltd |
2.7 |
2.56 |
2.63 |
4361000 |
0.00 |
|
0.00% |
| VERI |
Veritone Inc |
14.13 |
13.57 |
14.06 |
107100 |
0.30 |
|
2.18% |
| VERU |
Veru Inc |
1.81 |
1.7 |
1.72 |
42400 |
-0.09 |
|
-4.97% |
| VGIT |
Interm Govt Bond Vanguard |
63.02 |
62.81 |
62.91 |
274600 |
0.08 |
|
0.13% |
| VGLT |
Long-Term Govt Bond Vanguard |
75.26 |
74.48 |
74.94 |
105600 |
0.26 |
|
0.35% |
| VGSH |
Sht-Term Govt Bond Vanguard |
60.02 |
59.96 |
60 |
451600 |
0.02 |
|
0.03% |
| VIA |
Viacom Inc Cl A |
40.2 |
38.55 |
38.8 |
24400 |
-0.80 |
|
-2.02% |
| VIAB |
Viacom Inc Cl B |
31.64 |
30.38 |
30.55 |
3998700 |
-0.32 |
|
-1.04% |
| VIAV |
Viavi Solutions |
9.8 |
9.52 |
9.59 |
1692600 |
-0.14 |
|
-1.44% |
| VICL |
Vical Incorporated |
1.47 |
1.41 |
1.44 |
175600 |
-0.02 |
|
-1.37% |
| VICR |
Vicor Cp |
29.15 |
28.05 |
28.6 |
230200 |
0.05 |
|
0.18% |
| VIGI |
Intl Div Appreciation ETF Vanguard |
64.4 |
63.17 |
63.39 |
60900 |
-0.73 |
|
-1.14% |
| VIIX |
VS VIX Short Term |
22.73 |
20.42 |
21.9 |
211400 |
1.34 |
|
6.52% |
| VIRC |
Virco MFG Cp |
4.25 |
4.04 |
4.1 |
32900 |
0.05 |
|
1.23% |
| VIRT |
Virtu Financial Cm A |
34.05 |
32.8 |
33.55 |
547300 |
0.35 |
|
1.05% |
| VIVE |
Viveve Medical |
3.67 |
3.36 |
3.44 |
482800 |
-0.23 |
|
-6.27% |
| VIVO |
Meridian Bioscience |
14.45 |
13.9 |
14.05 |
206100 |
-0.15 |
|
-1.06% |
| VKTX |
Viking Thera |
4.58 |
4.26 |
4.33 |
788100 |
0.00 |
|
0.00% |
| VKTXW |
Viking Theraptcs Wts |
3.125 |
2.94 |
3.066 |
2600 |
0.13 |
|
4.29% |
| VLGEA |
Village Super Mkt |
26.73 |
25.74 |
26.21 |
35200 |
-0.17 |
|
-0.64% |
| VLRX |
Valeritas Holdings Inc |
2.88 |
2.58 |
2.58 |
7100 |
-0.12 |
|
-4.44% |
| VMBS |
Mortgage-Backed Securities Vanguard |
51.56 |
51.4 |
51.5 |
283300 |
0.09 |
|
0.18% |
| VNDA |
Vanda Pharmaceutical |
16.7 |
16.05 |
16.25 |
503100 |
-0.45 |
|
-2.69% |
| VNET |
21Vianet Group Inc |
7.18 |
6.72 |
6.75 |
109200 |
-0.17 |
|
-2.46% |
| VNOM |
Viper Energy LP |
25.62 |
24.59 |
25.03 |
554900 |
-0.22 |
|
-0.87% |
| VNQI |
Global Ex-US Real Estate Vanguard |
60.89 |
59.86 |
60.22 |
289600 |
-0.50 |
|
-0.82% |
| VOD |
Vodafone Grp Plc Ads |
27.81 |
27.26 |
27.42 |
2672600 |
-0.37 |
|
-1.33% |
| VONE |
Russell 1000 Vanguard |
120.9 |
117.23 |
118.45 |
78900 |
-2.36 |
|
-1.95% |
| VONG |
Russell 1000 Growth Vanguard |
139.23 |
134.97 |
136.23 |
131700 |
-2.77 |
|
-1.99% |
| VONV |
Russell 1000 Value Vanguard |
104.7 |
101.46 |
102.54 |
94000 |
-2.16 |
|
-2.06% |
| VOXX |
Voxx Intl Corp |
4.95 |
4.7 |
4.75 |
75600 |
-0.15 |
|
-3.06% |
| VRA |
Vera Bradley |
10.9 |
10.33 |
10.38 |
151300 |
-0.23 |
|
-2.17% |
| VRAY |
Viewray Inc Cm ST |
6.48 |
6.16 |
6.21 |
350900 |
-0.22 |
|
-3.42% |
| VREX |
Varex Imaging Corp |
36.25 |
34.57 |
34.97 |
141400 |
-0.93 |
|
-2.59% |
| VRIG |
Variable Rate Investment Grade Invesco ETF |
25.14 |
25.08 |
25.13 |
126600 |
0.01 |
|
0.04% |
| VRML |
Vermillion Inc |
1.37 |
1.26 |
1.29 |
72000 |
-0.08 |
|
-5.84% |
| VRNA |
Verona Pharma Plc ADR |
21 |
18.29 |
18.76 |
14700 |
-1.24 |
|
-6.20% |
| VRNS |
Varonis Systems Inc |
61.5 |
58.75 |
60.1 |
230900 |
-0.40 |
|
-0.66% |
| VRNT |
Verint Systems Inc |
42.45 |
39.45 |
39.55 |
621400 |
-2.90 |
|
-6.83% |
| VRSK |
Verisk Analytics Inc |
103.41 |
100.32 |
101.59 |
1006300 |
-1.72 |
|
-1.66% |
| VRSN |
Verisign Inc |
119.54 |
115.015 |
115.74 |
1198400 |
-2.43 |
|
-2.06% |
| VRTS |
Virtus Inv Prts |
123.65 |
117.9 |
119.8 |
43600 |
-3.50 |
|
-2.84% |
| VRTSP |
Virtus Investment Partners Inc Mandatory Pfd Con |
105.55 |
104.1 |
104.1 |
400 |
-1.45 |
|
-1.37% |
| VRTU |
Virtusa Corp |
48.47 |
46.51 |
46.97 |
141400 |
-1.50 |
|
-3.09% |
| VRTX |
Vertex Pharmaceutic |
161.99 |
153.425 |
156.31 |
1804500 |
-5.22 |
|
-3.23% |
| VSAT |
Viasat Inc |
66.12 |
64.375 |
64.89 |
733000 |
-0.61 |
|
-0.93% |
| VSDA |
Victory Dividend Accelerator ETF |
27.2 |
26.955 |
26.955 |
1100 |
-0.25 |
|
-0.90% |
| VSEC |
V S E Cp |
51.41 |
47.39 |
47.98 |
41500 |
-3.43 |
|
-6.67% |
| VSMV |
Victory Portfolios II Victoryshares US Multi-Fac |
26.85 |
26.85 |
26.85 |
400 |
0.00 |
|
0.00% |
| VSTM |
Verastem Inc |
2.99 |
2.82 |
2.88 |
477600 |
-0.11 |
|
-3.68% |
| VTC |
Total Corporate Bond Vanguard ETF |
82.39 |
82.22 |
82.37 |
2200 |
0.03 |
|
0.04% |
| VTGN |
Vistagen Therap. Com |
0.999 |
0.895 |
0.94 |
242600 |
0.02 |
|
1.73% |
| VTHR |
Russell 3000 Vanguard |
120.99 |
117.45 |
117.81 |
9600 |
-3.18 |
|
-2.63% |
| VTIP |
Sht-Term Infl Protected Vanguard |
48.94 |
48.89 |
48.91 |
718800 |
0.01 |
|
0.02% |
| VTL |
Vital Therapies Inc |
7.05 |
6.75 |
7 |
161800 |
0.15 |
|
2.19% |
| VTNR |
Vertex Energy |
1.27 |
1.17 |
1.21 |
111300 |
0.02 |
|
1.68% |
| VTSI |
Virtra Systems Inc |
5.75 |
4.75 |
4.825 |
36500 |
-0.92 |
|
-16.09% |
| VTVT |
Vtv Theraptcs Cl A |
4.24 |
3.63 |
3.89 |
306700 |
-0.20 |
|
-4.89% |
| VTWG |
Russell 2000 Growth Vanguard |
138.24 |
134 |
134.79 |
15800 |
-3.45 |
|
-2.50% |
| VTWO |
Russell 2000 Vanguard |
121.89 |
118.18 |
119.01 |
92600 |
-2.55 |
|
-2.10% |
| VTWV |
Russell 2000 Value Vanguard |
105.87 |
103.24 |
103.87 |
7700 |
-2.00 |
|
-1.89% |
| VUZI |
Vuzix Corp |
5.7 |
5.4 |
5.5 |
277800 |
0.00 |
|
0.00% |
| VVUS |
Vivus Inc |
0.36 |
0.33 |
0.34 |
649200 |
-0.01 |
|
-2.86% |
| VWOB |
EM Govt Bond Vanguard |
78.26 |
77.85 |
78.03 |
132300 |
0.09 |
|
0.12% |
| VXRT |
Vaxart Inc |
5.87 |
5.07 |
5.08 |
46400 |
-0.19 |
|
-3.61% |
| VXUS |
Total Intl Stock ETF Vanguard |
56.49 |
55.35 |
55.67 |
1169500 |
-0.58 |
|
-1.03% |
| VYGR |
Voyager Therapeut |
19.265 |
18.04 |
18.16 |
446700 |
-0.59 |
|
-3.15% |
| VYMI |
Intl High Divd Yld ETF Vanguard |
66.25 |
64.78 |
65.19 |
110100 |
-1.06 |
|
-1.60% |
Exchange