ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vivid Seats Inc Cl A (NQ: SEAT )

5.090 +0.280 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 4.940 4.960 4.770 4.810 2,644,514 -0.17(-3.41%)
Jul 24, 2024 5.210 5.275 4.970 4.980 1,125,955 -0.33(-6.21%)
Jul 23, 2024 5.330 5.395 5.280 5.310 713,182 -0.07(-1.30%)
Jul 22, 2024 5.260 5.390 5.205 5.380 859,510 +0.10(+1.89%)
Jul 19, 2024 5.360 5.390 5.190 5.280 920,608 -0.08(-1.49%)
Jul 18, 2024 5.420 5.520 5.340 5.360 1,022,161 -0.09(-1.65%)
Jul 17, 2024 5.650 5.700 5.440 5.450 1,053,921 -0.23(-4.05%)
Jul 16, 2024 5.460 5.735 5.460 5.680 1,466,559 +0.23(+4.22%)
Jul 15, 2024 5.440 5.550 5.425 5.450 995,330 +0.01(+0.18%)
Jul 12, 2024 5.620 5.620 5.430 5.440 717,350 -0.12(-2.16%)
Jul 11, 2024 5.510 5.620 5.425 5.560 973,710 +0.12(+2.21%)
Jul 10, 2024 5.510 5.520 5.380 5.440 1,346,197 -0.05(-0.91%)
Jul 09, 2024 5.390 5.520 5.310 5.490 975,042 +0.08(+1.48%)
Jul 08, 2024 5.330 5.490 5.290 5.410 991,004 +0.07(+1.31%)
Jul 05, 2024 5.340 5.370 5.280 5.340 634,660 -0.03(-0.56%)
Jul 03, 2024 5.300 5.410 5.290 5.370 579,756 +0.07(+1.32%)
Jul 02, 2024 5.250 5.325 5.170 5.300 1,012,123 +0.00(+0.00%)
Jul 01, 2024 5.720 5.780 5.195 5.300 2,173,180 -0.45(-7.83%)
Jun 28, 2024 5.470 5.900 5.440 5.750 3,852,472 +0.28(+5.12%)
Jun 27, 2024 5.540 5.590 5.350 5.470 1,081,849 -0.05(-0.91%)
Jun 26, 2024 5.360 5.530 5.320 5.520 1,004,336 +0.12(+2.22%)
Jun 25, 2024 5.370 5.410 5.270 5.400 771,610 +0.03(+0.56%)
Jun 24, 2024 5.360 5.410 5.270 5.370 922,909 +0.00(+0.00%)
Jun 21, 2024 5.270 5.390 5.240 5.370 978,618 +0.09(+1.70%)
Jun 20, 2024 5.200 5.280 5.140 5.280 601,023 +0.06(+1.15%)
Jun 18, 2024 5.330 5.470 5.210 5.220 728,910 -0.21(-3.87%)
Jun 17, 2024 5.140 5.440 5.140 5.430 699,047 +0.26(+5.03%)
Jun 14, 2024 5.200 5.250 5.080 5.170 760,154 -0.08(-1.52%)
Jun 13, 2024 5.340 5.480 5.250 5.250 767,475 -0.11(-2.05%)
Jun 12, 2024 5.480 5.550 5.330 5.360 901,370 -0.04(-0.74%)
Jun 11, 2024 5.270 5.400 5.250 5.400 898,170 +0.12(+2.27%)
Jun 10, 2024 5.220 5.300 5.140 5.280 687,507 +0.06(+1.15%)
Jun 07, 2024 5.220 5.340 5.220 5.220 749,546 -0.04(-0.76%)
Jun 06, 2024 5.210 5.280 5.210 5.260 619,856 +0.04(+0.77%)
Jun 05, 2024 5.270 5.320 5.190 5.220 849,190 -0.02(-0.38%)
Jun 04, 2024 5.220 5.280 5.190 5.240 873,635 +0.02(+0.38%)
Jun 03, 2024 5.080 5.240 5.060 5.220 1,215,412 +0.17(+3.37%)
May 31, 2024 4.850 5.060 4.800 5.050 1,029,066 +0.20(+4.12%)
May 30, 2024 4.860 4.920 4.715 4.850 1,850,991 +0.05(+1.04%)
May 29, 2024 4.810 4.900 4.705 4.800 2,618,273 -0.06(-1.23%)
May 28, 2024 5.250 5.280 4.855 4.860 1,693,186 -0.39(-7.43%)
May 24, 2024 5.130 5.250 5.050 5.250 1,138,620 +0.13(+2.54%)
May 23, 2024 5.090 5.230 5.020 5.120 2,250,899 +0.02(+0.39%)
May 22, 2024 5.000 5.145 4.995 5.100 1,128,942 +0.09(+1.80%)
May 21, 2024 5.100 5.140 4.950 5.010 2,057,417 -0.10(-1.96%)
May 20, 2024 5.140 5.220 5.100 5.110 1,607,947 -0.06(-1.16%)
May 17, 2024 5.260 5.285 5.150 5.170 1,023,224 -0.09(-1.71%)
May 16, 2024 5.190 5.340 5.170 5.260 1,473,800 +0.09(+1.74%)
May 15, 2024 5.250 5.305 5.090 5.170 1,375,318 -0.05(-0.96%)
May 14, 2024 5.480 5.610 5.220 5.220 1,180,655 -0.22(-4.04%)
May 13, 2024 5.550 5.580 5.420 5.440 1,285,013 -0.06(-1.09%)
May 10, 2024 5.450 5.510 5.380 5.500 1,140,443 +0.05(+0.92%)
May 09, 2024 5.360 5.455 5.300 5.450 795,691 +0.10(+1.87%)
May 08, 2024 5.400 5.400 5.180 5.350 1,850,905 -0.06(-1.11%)
May 07, 2024 5.810 6.089 5.370 5.410 2,508,439 -0.08(-1.46%)
May 06, 2024 5.580 5.650 5.470 5.490 968,806 +0.00(+0.00%)
May 03, 2024 5.440 5.510 5.360 5.490 1,055,908 +0.11(+2.04%)
May 02, 2024 5.260 5.410 5.140 5.380 1,040,643 +0.19(+3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.