ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vivakor, Inc. - Common Stock (NQ:VIVK)

0.0348 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0348 0 -0.01(-25.32%)
Dec 23, 2025 0.0800 0.0937 0.0450 0.0466 512,721,312 -0.01(-24.23%)
Dec 22, 2025 0.0700 0.0723 0.0550 0.0615 51,805,180 -0.01(-17.45%)
Dec 19, 2025 0.0758 0.0758 0.0600 0.0745 73,380,776 -0.00(-0.80%)
Dec 18, 2025 0.0540 0.0800 0.0535 0.0751 225,105,152 +0.02(+47.25%)
Dec 17, 2025 0.0570 0.0597 0.0500 0.0510 47,153,320 -0.01(-14.57%)
Dec 16, 2025 0.0609 0.0659 0.0500 0.0597 21,049,920 -0.00(-2.61%)
Dec 15, 2025 0.0717 0.0718 0.0609 0.0613 23,147,976 -0.01(-15.68%)
Dec 12, 2025 0.0818 0.0870 0.0681 0.0727 53,218,880 -0.00(-1.76%)
Dec 11, 2025 0.0655 0.0746 0.0648 0.0740 81,264,680 +0.01(+14.55%)
Dec 10, 2025 0.0721 0.0759 0.0600 0.0646 21,316,548 -0.01(-18.84%)
Dec 09, 2025 0.0884 0.0885 0.0730 0.0796 24,761,196 -0.01(-9.95%)
Dec 08, 2025 0.0972 0.0990 0.0850 0.0884 22,637,064 -0.01(-11.60%)
Dec 05, 2025 0.1033 0.1071 0.0976 0.1000 13,161,620 -0.01(-5.12%)
Dec 04, 2025 0.0937 0.1123 0.0929 0.1054 22,314,700 +0.01(+11.18%)
Dec 03, 2025 0.1076 0.1085 0.0890 0.0948 19,898,944 -0.01(-13.35%)
Dec 02, 2025 0.1149 0.1291 0.1062 0.1094 13,626,476 -0.01(-6.01%)
Dec 01, 2025 0.1150 0.1230 0.1100 0.1164 12,915,710 -0.01(-5.06%)
Nov 28, 2025 0.1290 0.1310 0.1201 0.1226 13,876,610 -0.01(-5.33%)
Nov 26, 2025 0.1400 0.1435 0.1275 0.1295 13,926,820 -0.01(-6.02%)
Nov 25, 2025 0.1426 0.1466 0.1326 0.1378 12,106,527 -0.01(-3.91%)
Nov 24, 2025 0.1370 0.1550 0.1257 0.1434 29,111,258 +0.01(+10.14%)
Nov 21, 2025 0.1193 0.1371 0.1152 0.1302 27,952,944 +0.01(+12.24%)
Nov 20, 2025 0.1300 0.1408 0.1139 0.1160 82,074,992 -0.01(-9.59%)
Nov 19, 2025 0.1334 0.1450 0.1283 0.1283 14,077,298 -0.01(-4.96%)
Nov 18, 2025 0.1265 0.1350 0.1222 0.1350 8,319,876 +0.01(+5.97%)
Nov 17, 2025 0.1565 0.1611 0.1100 0.1274 16,422,276 -0.03(-18.91%)
Nov 14, 2025 0.1620 0.1650 0.1513 0.1571 9,938,787 -0.01(-6.77%)
Nov 13, 2025 0.1600 0.1715 0.1532 0.1685 14,354,201 +0.01(+3.82%)
Nov 12, 2025 0.1650 0.1688 0.1551 0.1623 11,774,514 -0.00(-2.17%)
Nov 11, 2025 0.1600 0.1692 0.1591 0.1659 14,164,584 -0.00(-2.41%)
Nov 10, 2025 0.2230 0.2264 0.1642 0.1700 137,474,528 +0.01(+3.53%)
Nov 07, 2025 0.1510 0.1744 0.1440 0.1642 37,720,712 +0.02(+11.85%)
Nov 06, 2025 0.1850 0.1850 0.1461 0.1468 21,315,992 -0.03(-18.40%)
Nov 05, 2025 0.1971 0.1980 0.1740 0.1799 17,379,186 -0.02(-10.50%)
Nov 04, 2025 0.2100 0.2108 0.1942 0.2010 12,468,663 -0.01(-6.90%)
Nov 03, 2025 0.2300 0.2340 0.2124 0.2159 13,700,195 -0.02(-6.66%)
Oct 31, 2025 0.2415 0.2494 0.2125 0.2313 22,380,376 +0.00(+1.14%)
Oct 30, 2025 0.3100 0.3577 0.2000 0.2287 135,359,600 -0.03(-10.98%)
Oct 29, 2025 0.2600 0.2760 0.2520 0.2569 9,303,320 -0.01(-4.07%)
Oct 28, 2025 0.2700 0.2770 0.2511 0.2678 21,578,606 -0.02(-7.30%)
Oct 27, 2025 0.3027 0.3150 0.2800 0.2889 36,674,016 -0.00(-0.79%)
Oct 24, 2025 0.3800 0.4788 0.2752 0.2912 436,890,240 +0.03(+11.91%)
Oct 23, 2025 0.2798 0.2929 0.2509 0.2602 77,229,440 +0.01(+5.69%)
Oct 22, 2025 0.2163 0.2920 0.2120 0.2462 29,510,790 +0.02(+7.79%)
Oct 21, 2025 0.2255 0.2388 0.2021 0.2284 16,285,234 +0.00(+0.75%)
Oct 20, 2025 0.2633 0.2660 0.2200 0.2267 45,596,060 +0.02(+10.37%)
Oct 17, 2025 0.2632 0.2797 0.2001 0.2054 35,721,504 -0.08(-29.17%)
Oct 16, 2025 0.4790 0.5960 0.2329 0.2900 408,191,840 -0.01(-1.73%)
Oct 15, 2025 0.2500 0.3693 0.2040 0.2951 345,076,288 +0.11(+57.14%)
Oct 14, 2025 0.1825 0.2000 0.1750 0.1878 3,973,248 +0.00(+1.84%)
Oct 13, 2025 0.2198 0.2479 0.1750 0.1844 12,508,063 -0.01(-7.38%)
Oct 10, 2025 0.2134 0.2250 0.1950 0.1991 7,076,416 -0.02(-7.61%)
Oct 09, 2025 0.2166 0.2360 0.2132 0.2155 3,598,571 +0.00(+2.33%)
Oct 08, 2025 0.2475 0.2530 0.1940 0.2106 8,946,598 -0.04(-14.39%)
Oct 07, 2025 0.2700 0.2950 0.2360 0.2460 5,711,556 -0.03(-12.02%)
Oct 06, 2025 0.2800 0.2950 0.2700 0.2796 2,743,345 -0.01(-2.24%)
Oct 03, 2025 0.3012 0.3012 0.2595 0.2860 10,301,953 -0.01(-4.67%)
Oct 02, 2025 0.2981 0.3300 0.2838 0.3000 6,314,907 +0.02(+5.86%)
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.