Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 29, 2026.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| VOLT | 39.07▼ | -0.29 (-0.74%) | 39.43 | 38.61 | 375,552 |
| VONE | 341.55▲ | +0.90 (+0.26%) | 342.06 | 340.65 | 54,288 |
| VONG | 131.61▲ | +0.72 (+0.55%) | 131.925 | 131.02 | 1,028,439 |
| VONV | 104.43 | +0.00 (+0.00%) | 104.665 | 104.3098 | 564,132 |
| VOO | 695.49▲ | +1.58 (+0.23%) | 697.00 | 693.89 | 5,037,147 |
| VOOG | 84.35▲ | +0.44 (+0.52%) | 84.632 | 83.94 | 1,595,356 |
| VOOV | 220.17▼ | -0.21 (-0.10%) | 220.9327 | 220.11 | 81,560 |
| VOR | 14.97▼ | -0.04 (-0.27%) | 15.225 | 14.80 | 471,400 |
| VOT | 298.74▲ | +1.81 (+0.61%) | 298.915 | 296.11 | 212,609 |
| VOTE | 89.0452▲ | +0.2281 (+0.26%) | 89.20 | 88.89 | 19,575 |
| VOX | 197.08▼ | -2.36 (-1.18%) | 197.76 | 196.395 | 107,287 |
| VOXR | 5.84▲ | +0.02 (+0.34%) | 6.00 | 5.78 | 346,894 |
| VOYA | 81.22▲ | +1.14 (+1.42%) | 82.27 | 80.14 | 792,541 |
| VOYG | 49.53▼ | -2.24 (-4.33%) | 49.62 | 45.35 | 3,188,537 |
| VPC | 15.7946▲ | +0.0246 (+0.16%) | 15.87 | 15.77 | 6,669 |
| VPG | 125.31▲ | +0.06 (+0.05%) | 125.96 | 116.20 | 483,121 |
| VPL | 116.14▲ | +0.32 (+0.28%) | 116.7199 | 115.7795 | 334,861 |
| VPLS | 77.65▲ | +0.0847 (+0.11%) | 77.74 | 77.61 | 135,964 |
| VPU | 192.66▼ | -0.89 (-0.46%) | 193.9299 | 192.10 | 279,657 |
| VPV | 11.06▲ | +0.02 (+0.18%) | 11.19 | 10.934 | 32,728 |
| VPX | 28.8877▲ | +0.0318 (+0.11%) | 28.8877 | 28.85 | 100 |
| VRAI | 27.6291▼ | -0.2594 (-0.93%) | 27.83 | 27.6101 | 763 |
| VRCA | 5.76▼ | -0.275 (-4.56%) | 6.114 | 5.75 | 35,504 |
| VRDN | 17.62▲ | +0.17 (+0.97%) | 17.63 | 17.18 | 1,286,069 |
| VRE | 32.03▼ | -0.17 (-0.53%) | 32.20 | 32.03 | 2,029 |
| VREX | 10.23▼ | -0.29 (-2.76%) | 10.76 | 10.20 | 373,423 |
| VRIG | 25.07 | +0.00 (+0.00%) | 25.07 | 25.06 | 381,962 |
| VRM | 11.80▲ | +0.05 (+0.43%) | 12.21 | 11.38 | 4,882 |
| VRNS | 34.15▲ | +2.34 (+7.36%) | 34.37 | 32.15 | 2,592,141 |
| VRP | 24.36 | +0.00 (+0.00%) | 24.40 | 24.325 | 2,921,337 |
| VRSK | 174.99▲ | +2.17 (+1.26%) | 176.58 | 169.52 | 2,238,463 |
| VRSN | 285.38▼ | -10.76 (-3.63%) | 296.59 | 281.99 | 1,543,980 |
| VRT | 315.71▲ | +1.53 (+0.49%) | 319.58 | 308.00 | 4,722,578 |
| VRTL | 148.89▲ | +0.88 (+0.59%) | 152.33 | 141.72 | 116,980 |
| VRTS | 143.03▲ | +0.88 (+0.62%) | 147.51 | 142.55 | 80,739 |
| VRTX | 447.54▼ | -0.43 (-0.10%) | 450.00 | 442.25 | 1,419,039 |
| VSAT | 80.62▼ | -6.07 (-7.00%) | 83.99 | 75.50 | 4,767,168 |
| VSCO | 55.00▼ | -4.60 (-7.72%) | 58.50 | 55.00 | 3,956,592 |
| VSDA | 55.0295▼ | -0.5082 (-0.92%) | 55.41 | 55.0295 | 7,719 |
| VSEC | 185.15▲ | +8.23 (+4.65%) | 187.715 | 176.70 | 629,971 |
| VSH | 52.05▼ | -0.19 (-0.36%) | 55.24 | 50.84 | 7,083,567 |
| VSHY | 21.725▲ | +0.03 (+0.14%) | 21.725 | 21.725 | 298 |
| VSLU | 47.3175▲ | +0.1575 (+0.33%) | 47.395 | 47.26 | 23,824 |
| VSMV | 60.1509▼ | -0.0827 (-0.14%) | 60.42 | 60.1509 | 3,457 |
| VSNT | 43.14▼ | -0.19 (-0.44%) | 43.16 | 42.46 | 1,687,078 |
| VSOL | 10.8978▼ | -0.0268 (-0.25%) | 11.04 | 10.7007 | 14,640 |
| VSS | 161.00▼ | -0.26 (-0.16%) | 162.0099 | 160.755 | 795,531 |
| VST | 160.23▼ | -0.05 (-0.03%) | 162.29 | 156.88 | 3,777,181 |
| VSTL | 30.39▲ | +0.11 (+0.36%) | 31.03 | 29.01 | 89,056 |
| VSTS | 12.92▲ | +0.12 (+0.94%) | 12.94 | 12.60 | 1,166,258 |
| VT | 158.12▲ | +0.25 (+0.16%) | 158.5275 | 157.80 | 5,116,318 |
| VTC | 77.0011▲ | +0.0465 (+0.06%) | 77.16 | 77.00 | 59,306 |
| VTEB | 50.36▲ | +0.08 (+0.16%) | 50.40 | 50.27 | 5,763,963 |
| VTES | 101.21▲ | +0.06 (+0.06%) | 101.25 | 101.18 | 112,554 |
| VTG | 75.26▲ | +0.07 (+0.09%) | 75.3399 | 75.22 | 37,632 |
| VTHR | 333.1094▲ | +0.8594 (+0.26%) | 333.6301 | 332.655 | 17,370 |
| VTI | 372.54▲ | +0.88 (+0.24%) | 373.13 | 371.3525 | 3,159,045 |
| VTIP | 50.43▲ | +0.03 (+0.06%) | 50.44 | 50.39 | 2,829,812 |
| VTMX | 34.95▲ | +0.06 (+0.17%) | 35.18 | 34.375 | 195,618 |
| VTN | 11.07▲ | +0.07 (+0.64%) | 11.1053 | 10.90 | 40,062 |
| VTOL | 41.64▼ | -0.33 (-0.79%) | 42.43 | 41.59 | 107,341 |
| VTP | 76.985▲ | +0.055 (+0.07%) | 77.30 | 76.92 | 29,951 |
| VTR | 84.42▼ | -1.37 (-1.60%) | 85.62 | 83.475 | 2,721,191 |
| VTRS | 16.26▲ | +0.15 (+0.93%) | 16.30 | 15.90 | 13,457,005 |
| VTS | 17.28▼ | -0.03 (-0.17%) | 17.29 | 17.01 | 261,600 |
| VTV | 211.85▲ | +0.21 (+0.10%) | 212.535 | 211.6713 | 2,196,097 |
| VTVT | 33.35▼ | -0.15 (-0.45%) | 33.50 | 32.1601 | 21,226 |
| VTWG | 278.1481▼ | -1.2217 (-0.44%) | 278.98 | 275.295 | 33,720 |
| VTWO | 117.33▼ | -0.65 (-0.55%) | 117.695 | 116.51 | 1,620,739 |
| VTWV | 188.4421▼ | -1.4079 (-0.74%) | 189.92 | 188.08 | 19,899 |
| VUG | 89.60▲ | +0.38 (+0.43%) | 89.87 | 89.185 | 6,016,554 |
| VUS | 29.889▲ | +0.06 (+0.20%) | 29.889 | 29.889 | 100 |
| VUSE | 72.0997▲ | +0.2892 (+0.40%) | 72.15 | 71.93 | 5,492 |
| VUSI | 50.095▲ | +0.035 (+0.07%) | 50.11 | 50.095 | 122 |
| VV | 348.23▲ | +1.01 (+0.29%) | 348.92 | 347.40 | 778,227 |
| VVV | 33.75▼ | -0.43 (-1.26%) | 34.97 | 33.64 | 2,076,570 |
| VVX | 83.13▲ | +2.46 (+3.05%) | 83.42 | 80.3001 | 447,042 |
| VWAV | 6.32▲ | +0.25 (+4.12%) | 6.80 | 5.98 | 1,292,262 |
| VWO | 59.88▼ | -0.02 (-0.03%) | 60.265 | 59.87 | 7,217,617 |
| VWOB | 67.25▲ | +0.16 (+0.24%) | 67.30 | 67.165 | 448,874 |
| VXF | 236.40▲ | +0.21 (+0.09%) | 236.61 | 234.5901 | 260,352 |
| VXUS | 86.06▲ | +0.07 (+0.08%) | 86.555 | 85.97 | 5,322,713 |
| VYM | 159.19▲ | +0.87 (+0.55%) | 159.2088 | 158.60 | 901,099 |
| VYMI | 100.02▼ | -0.03 (-0.03%) | 100.50 | 99.91 | 918,191 |
| VYX | 7.19▲ | +0.41 (+6.05%) | 7.41 | 6.80 | 2,027,423 |
| VZ | 47.81▼ | -0.20 (-0.42%) | 48.16 | 47.34 | 39,340,172 |
| W | 72.26▼ | -0.49 (-0.67%) | 76.3707 | 71.955 | 2,332,070 |
| WAB | 261.16▼ | -0.04 (-0.02%) | 262.94 | 258.965 | 564,012 |
| WABC | 55.49▲ | +0.14 (+0.25%) | 55.61 | 54.29 | 140,433 |
| WABF | 25.0811▲ | +0.0215 (+0.09%) | 25.13 | 25.0811 | 1,180 |
| WAFD | 35.56▼ | -0.03 (-0.08%) | 35.80 | 35.415 | 539,241 |
| WAGN | 14.84▼ | -0.24 (-1.59%) | 15.09 | 14.82 | 331,568 |
| WAL | 79.65▲ | +1.01 (+1.28%) | 80.08 | 77.9232 | 692,425 |
| WAMA | 26.5926▲ | +0.0782 (+0.29%) | 26.61 | 26.57 | 4,135 |
| WANT | 47.94▼ | -1.41 (-2.86%) | 49.48 | 47.90 | 18,707 |
| WAR | 35.45▼ | -0.17 (-0.48%) | 35.57 | 34.65 | 44,052 |
| WARP | 36.32▼ | -2.055 (-5.36%) | 36.395 | 34.25 | 484,373 |
| WASH | 32.57▲ | +0.19 (+0.59%) | 32.805 | 32.20 | 144,131 |
| WAT | 383.57▲ | +16.90 (+4.61%) | 385.28 | 366.52 | 1,438,840 |
| WATT | 28.00▲ | +0.55 (+2.00%) | 29.95 | 27.28 | 320,123 |