ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Visionary Holdings Inc (NQ: GV )

1.100 -0.140 (-11.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.100 1.100 1.000 1.100 250,524 -0.14(-11.29%)
Oct 31, 2024 1.330 1.330 1.220 1.240 1,162,647 -0.07(-5.34%)
Oct 30, 2024 1.310 1.340 1.260 1.310 61,941 -0.03(-2.24%)
Oct 29, 2024 1.310 1.350 1.220 1.340 34,320 -0.01(-0.74%)
Oct 28, 2024 1.330 1.350 1.270 1.350 133,425 +0.02(+1.50%)
Oct 25, 2024 1.350 1.430 1.290 1.330 120,963 +0.06(+4.72%)
Oct 24, 2024 1.270 1.305 1.220 1.270 69,441 -0.03(-2.68%)
Oct 23, 2024 1.320 1.348 1.230 1.305 76,577 -0.02(-1.14%)
Oct 22, 2024 1.380 1.380 1.290 1.320 59,189 -0.06(-4.35%)
Oct 21, 2024 1.420 1.430 1.260 1.380 58,491 +0.02(+1.47%)
Oct 18, 2024 1.530 1.544 1.350 1.360 97,402 -0.21(-13.38%)
Oct 17, 2024 1.560 1.700 1.400 1.570 157,829 +0.07(+4.67%)
Oct 16, 2024 1.410 1.580 1.410 1.500 267,951 +0.09(+6.76%)
Oct 15, 2024 1.630 1.660 1.351 1.405 63,809 -0.20(-12.19%)
Oct 14, 2024 1.720 1.740 1.550 1.600 35,023 -0.16(-9.09%)
Oct 11, 2024 1.810 1.838 1.690 1.760 33,219 -0.14(-7.37%)
Oct 10, 2024 1.830 1.940 1.810 1.900 18,360 +0.04(+2.15%)
Oct 09, 2024 1.860 1.890 1.810 1.860 13,980 -0.07(-3.63%)
Oct 08, 2024 1.940 2.050 1.800 1.930 72,419 +0.02(+1.05%)
Oct 07, 2024 2.110 2.110 1.800 1.910 65,865 -0.20(-9.48%)
Oct 04, 2024 2.115 2.200 2.031 2.110 11,294 -0.08(-3.65%)
Oct 03, 2024 2.120 2.200 2.120 2.190 9,773 +0.03(+1.39%)
Oct 02, 2024 2.300 2.320 2.130 2.160 26,208 -0.16(-6.90%)
Oct 01, 2024 2.410 2.482 2.300 2.320 46,436 -0.08(-3.33%)
Sep 30, 2024 2.420 2.530 2.380 2.400 21,882 -0.06(-2.44%)
Sep 27, 2024 2.500 2.585 2.380 2.460 30,499 +0.02(+0.82%)
Sep 26, 2024 2.530 2.640 2.260 2.440 65,835 +0.09(+3.83%)
Sep 25, 2024 2.390 2.577 2.350 2.350 46,537 -0.07(-2.89%)
Sep 24, 2024 2.870 2.870 2.400 2.420 87,554 -0.33(-12.00%)
Sep 23, 2024 3.000 3.160 2.700 2.750 105,234 -0.16(-5.50%)
Sep 20, 2024 2.880 3.170 2.840 2.910 148,211 +0.21(+7.78%)
Sep 19, 2024 2.930 3.090 2.671 2.700 152,337 -0.19(-6.57%)
Sep 18, 2024 3.130 3.220 2.890 2.890 122,036 -0.41(-12.42%)
Sep 17, 2024 3.890 3.890 3.300 3.300 231,506 -0.60(-15.38%)
Sep 16, 2024 4.200 4.540 3.815 3.900 671,577 -0.10(-2.50%)
Sep 13, 2024 3.640 4.200 3.270 4.000 1,467,081 -0.42(-9.50%)
Sep 12, 2024 2.420 6.640 2.180 4.420 45,793,584 +2.39(+117.73%)
Sep 11, 2024 2.040 2.146 2.020 2.030 14,836 -0.12(-5.58%)
Sep 10, 2024 2.010 2.190 1.900 2.150 52,599 +0.18(+9.14%)
Sep 09, 2024 2.220 2.600 1.901 1.970 447,009 -0.13(-6.19%)
Sep 06, 2024 2.130 2.140 2.000 2.100 2,512 +0.10(+5.00%)
Sep 05, 2024 2.000 2.000 2.000 2.000 735 -0.02(-0.99%)
Sep 04, 2024 2.120 2.140 2.020 2.020 1,325 -0.09(-4.27%)
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.