ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Venu Holding Corporation Common Stock (NY:VENU)

5.560 +0.420 (+8.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 6.440 6.680 5.250 5.560 2,067,883 +0.42(+8.17%)
Jan 28, 2026 6.880 6.880 5.030 5.140 1,459,417 -3.45(-40.16%)
Jan 27, 2026 8.810 9.230 8.440 8.590 175,825 -0.29(-3.27%)
Jan 26, 2026 9.160 9.220 8.680 8.880 98,440 -0.26(-2.84%)
Jan 23, 2026 9.530 9.575 9.090 9.140 66,855 -0.54(-5.58%)
Jan 22, 2026 8.950 9.775 8.810 9.680 150,188 +0.73(+8.16%)
Jan 21, 2026 8.540 8.970 8.380 8.950 112,696 +0.55(+6.55%)
Jan 20, 2026 8.990 9.090 8.380 8.400 70,126 -0.81(-8.79%)
Jan 16, 2026 8.750 9.290 8.550 9.210 145,704 +0.46(+5.26%)
Jan 15, 2026 8.840 9.110 8.685 8.750 81,746 +0.13(+1.51%)
Jan 14, 2026 8.720 8.805 8.440 8.620 76,474 -0.15(-1.71%)
Jan 13, 2026 9.450 9.450 8.740 8.770 75,666 -0.71(-7.49%)
Jan 12, 2026 9.120 9.675 8.860 9.480 112,264 +0.20(+2.16%)
Jan 09, 2026 8.750 9.410 8.450 9.280 92,876 +0.56(+6.42%)
Jan 08, 2026 8.150 8.940 8.150 8.720 160,677 +0.47(+5.70%)
Jan 07, 2026 8.100 8.400 8.060 8.250 97,383 +0.24(+3.00%)
Jan 06, 2026 8.470 8.470 7.989 8.010 81,357 -0.20(-2.44%)
Jan 05, 2026 8.200 8.970 8.064 8.210 190,027 +0.23(+2.88%)
Jan 02, 2026 8.400 8.400 7.870 7.980 82,916 -0.44(-5.23%)
Dec 31, 2025 7.730 8.450 7.730 8.420 175,625 +0.62(+7.95%)
Dec 30, 2025 7.940 8.053 7.750 7.800 134,346 -0.07(-0.89%)
Dec 29, 2025 8.160 8.228 7.780 7.870 119,829 -0.30(-3.67%)
Dec 26, 2025 8.610 8.660 8.060 8.170 123,145 -0.44(-5.11%)
Dec 24, 2025 8.810 8.875 8.530 8.610 51,847 -0.13(-1.49%)
Dec 23, 2025 9.080 9.080 8.734 8.740 42,669 -0.32(-3.53%)
Dec 22, 2025 8.930 9.580 8.850 9.060 211,129 +0.00(+0.00%)
Dec 19, 2025 8.950 9.200 8.729 9.060 239,070 +0.06(+0.67%)
Dec 18, 2025 9.120 9.210 8.610 9.000 71,030 -0.10(-1.10%)
Dec 17, 2025 8.820 9.100 8.780 9.100 165,713 +0.32(+3.64%)
Dec 16, 2025 8.750 9.200 8.660 8.780 126,753 -0.11(-1.24%)
Dec 15, 2025 9.970 10.00 8.524 8.890 203,767 -1.14(-11.37%)
Dec 12, 2025 8.900 10.29 8.890 10.03 224,483 +1.18(+13.33%)
Dec 11, 2025 8.640 9.100 8.640 8.850 73,656 +0.16(+1.84%)
Dec 10, 2025 8.540 8.892 8.350 8.690 140,415 +0.00(+0.00%)
Dec 09, 2025 9.480 9.830 8.260 8.690 321,658 -1.15(-11.69%)
Dec 08, 2025 10.94 10.94 9.640 9.840 95,751 -1.05(-9.64%)
Dec 05, 2025 10.57 11.02 10.47 10.89 198,381 +0.32(+3.03%)
Dec 04, 2025 9.880 10.76 9.880 10.57 127,740 +0.62(+6.23%)
Dec 03, 2025 9.900 9.990 9.650 9.950 93,141 +0.23(+2.37%)
Dec 02, 2025 9.460 10.15 9.460 9.720 83,025 +0.35(+3.74%)
Dec 01, 2025 10.02 10.19 9.350 9.370 31,572 -0.75(-7.41%)
Nov 28, 2025 9.960 10.28 9.860 10.12 13,867 +0.18(+1.81%)
Nov 26, 2025 9.660 10.31 9.550 9.940 67,730 +0.31(+3.22%)
Nov 25, 2025 9.420 10.05 9.420 9.630 86,963 +0.28(+2.99%)
Nov 24, 2025 9.760 10.04 9.305 9.350 99,321 -0.35(-3.61%)
Nov 21, 2025 9.550 9.880 9.550 9.700 99,931 +0.14(+1.46%)
Nov 20, 2025 9.820 10.39 9.465 9.560 119,030 -0.18(-1.85%)
Nov 19, 2025 9.250 10.00 9.212 9.740 291,269 +1.36(+16.23%)
Nov 18, 2025 9.000 9.460 7.520 8.380 564,556 -0.30(-3.46%)
Nov 17, 2025 11.04 11.04 8.650 8.680 343,739 -2.37(-21.45%)
Nov 14, 2025 11.63 11.70 10.97 11.05 112,385 -0.33(-2.90%)
Nov 13, 2025 11.96 12.15 11.35 11.38 87,929 -0.77(-6.34%)
Nov 12, 2025 11.65 12.16 11.65 12.15 74,499 +0.34(+2.88%)
Nov 11, 2025 12.06 12.40 11.58 11.81 80,196 -0.09(-0.76%)
Nov 10, 2025 12.87 13.00 11.89 11.90 72,044 -0.93(-7.25%)
Nov 07, 2025 12.00 12.85 11.97 12.83 118,418 +0.82(+6.83%)
Nov 06, 2025 13.06 13.34 12.01 12.01 89,738 -1.16(-8.81%)
Nov 05, 2025 12.81 13.40 12.70 13.17 65,932 +0.59(+4.69%)
Nov 04, 2025 13.37 13.47 12.57 12.58 96,369 -0.67(-5.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.