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)

0.2313 +0.0026 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.2415 0.2494 0.2125 0.2313 22,202,184 +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%)
Oct 01, 2025 0.3536 0.3606 0.2731 0.2834 13,883,668 -0.14(-32.54%)
Sep 30, 2025 0.3777 0.4870 0.2996 0.4201 77,697,192 +0.15(+57.11%)
Sep 29, 2025 0.3500 0.3668 0.2519 0.2674 36,021,840 -0.08(-23.38%)
Sep 26, 2025 0.4100 0.4100 0.3300 0.3490 830,812 -0.02(-5.42%)
Sep 25, 2025 0.4300 0.4900 0.2900 0.3690 2,672,715 -0.07(-14.98%)
Sep 24, 2025 0.4700 0.5000 0.4001 0.4340 420,330 -0.04(-7.89%)
Sep 23, 2025 0.5200 0.5201 0.4624 0.4712 454,635 -0.04(-8.11%)
Sep 22, 2025 0.5500 0.5929 0.4916 0.5128 324,715 -0.04(-7.25%)
Sep 19, 2025 0.5865 0.6200 0.5529 0.5529 240,643 -0.03(-5.47%)
Sep 18, 2025 0.5780 0.5900 0.5530 0.5849 163,801 +0.03(+5.29%)
Sep 17, 2025 0.5600 0.5893 0.5401 0.5555 173,453 +0.00(+0.54%)
Sep 16, 2025 0.5690 0.5743 0.5200 0.5525 473,602 +0.00(+0.09%)
Sep 15, 2025 0.6200 0.6400 0.5096 0.5520 364,458 -0.05(-8.78%)
Sep 12, 2025 0.5900 0.6253 0.5801 0.6051 181,419 +0.03(+4.33%)
Sep 11, 2025 0.6101 0.6101 0.5521 0.5800 177,351 -0.03(-5.48%)
Sep 10, 2025 0.6700 0.6750 0.6126 0.6136 576,720 -0.03(-4.44%)
Sep 09, 2025 0.6810 0.7025 0.6100 0.6421 232,841 -0.04(-5.99%)
Sep 08, 2025 0.6900 0.7200 0.6815 0.6830 97,343 -0.02(-2.71%)
Sep 05, 2025 0.7700 0.7700 0.6740 0.7020 353,524 -0.07(-8.47%)
Sep 04, 2025 0.7490 0.8500 0.7400 0.7670 683,446 +0.03(+3.65%)
Sep 03, 2025 0.8000 0.9100 0.7201 0.7400 536,986 -0.06(-7.50%)
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.