ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vacasa, Inc. - Class A Common Stock (NQ: VCSA )

2.830 +0.240 (+9.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.670 2.880 2.620 2.830 73,758 +0.24(+9.27%)
Oct 03, 2024 2.700 2.750 2.590 2.590 48,784 -0.10(-3.72%)
Oct 02, 2024 2.700 2.740 2.630 2.690 45,668 -0.01(-0.37%)
Oct 01, 2024 2.780 2.840 2.612 2.700 58,302 -0.11(-3.91%)
Sep 30, 2024 2.900 2.924 2.690 2.810 67,923 -0.06(-2.09%)
Sep 27, 2024 3.050 3.145 2.860 2.870 104,503 -0.15(-4.97%)
Sep 26, 2024 3.110 3.190 3.010 3.020 87,426 -0.05(-1.63%)
Sep 25, 2024 3.470 3.484 3.000 3.070 150,441 -0.38(-11.01%)
Sep 24, 2024 3.640 3.676 3.400 3.450 75,872 -0.19(-5.22%)
Sep 23, 2024 3.960 3.960 3.500 3.640 100,563 -0.26(-6.67%)
Sep 20, 2024 4.160 4.275 3.840 3.900 262,007 -0.31(-7.36%)
Sep 19, 2024 4.350 4.380 3.960 4.210 94,806 +0.02(+0.48%)
Sep 18, 2024 4.060 4.295 3.920 4.190 85,931 +0.11(+2.70%)
Sep 17, 2024 3.760 4.150 3.651 4.080 81,698 +0.32(+8.51%)
Sep 16, 2024 3.780 3.980 3.660 3.760 55,362 -0.08(-2.08%)
Sep 13, 2024 3.840 3.965 3.712 3.840 25,948 +0.05(+1.32%)
Sep 12, 2024 3.680 3.860 3.621 3.790 44,959 +0.11(+2.99%)
Sep 11, 2024 3.610 3.750 3.495 3.680 23,590 +0.03(+0.82%)
Sep 10, 2024 3.360 3.650 3.262 3.650 22,809 +0.26(+7.67%)
Sep 09, 2024 3.270 3.430 3.155 3.390 37,076 +0.05(+1.50%)
Sep 06, 2024 3.300 3.445 3.250 3.340 33,844 +0.03(+0.91%)
Sep 05, 2024 3.280 3.390 3.280 3.310 10,657 +0.02(+0.61%)
Sep 04, 2024 3.140 3.590 3.140 3.290 45,141 +0.04(+1.23%)
Sep 03, 2024 3.330 3.400 3.250 3.250 33,113 -0.10(-2.99%)
Aug 30, 2024 3.530 3.600 3.270 3.350 57,403 -0.13(-3.74%)
Aug 29, 2024 3.280 3.744 3.260 3.480 115,413 +0.23(+7.08%)
Aug 28, 2024 3.460 3.520 3.110 3.250 94,347 -0.29(-8.19%)
Aug 27, 2024 3.750 3.750 3.470 3.540 85,592 -0.08(-2.21%)
Aug 26, 2024 3.340 3.640 3.150 3.620 142,398 +0.24(+7.10%)
Aug 23, 2024 3.110 3.450 3.010 3.380 53,385 +0.33(+10.82%)
Aug 22, 2024 3.190 3.230 3.000 3.050 35,597 -0.13(-4.09%)
Aug 21, 2024 2.840 3.210 2.840 3.180 101,531 +0.30(+10.42%)
Aug 20, 2024 2.960 3.160 2.770 2.880 79,833 -0.13(-4.32%)
Aug 19, 2024 2.390 3.020 2.390 3.010 97,955 +0.62(+25.94%)
Aug 16, 2024 2.470 2.670 2.380 2.390 62,085 -0.11(-4.40%)
Aug 15, 2024 2.400 2.600 2.400 2.500 85,906 +0.23(+9.89%)
Aug 14, 2024 2.510 2.510 2.230 2.275 72,034 -0.27(-10.78%)
Aug 13, 2024 2.180 2.680 2.070 2.550 244,733 +0.46(+22.01%)
Aug 12, 2024 2.330 2.390 2.040 2.090 179,838 -0.30(-12.55%)
Aug 09, 2024 3.660 3.743 2.230 2.390 514,628 -1.57(-39.65%)
Aug 08, 2024 3.660 4.410 3.490 3.960 358,867 +0.34(+9.39%)
Aug 07, 2024 3.600 3.900 3.410 3.620 97,526 +0.07(+1.97%)
Aug 06, 2024 3.650 3.900 3.520 3.550 75,207 -0.13(-3.53%)
Aug 05, 2024 3.900 3.900 3.610 3.680 67,801 -0.26(-6.60%)
Aug 02, 2024 3.950 3.990 3.895 3.940 30,403 -0.10(-2.48%)
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.