ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Venu Holding Corporation Common Stock (NY:VENU)

3.460 -0.040 (-1.14%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 3.680 3.748 3.390 3.500 280,931 -0.18(-4.89%)
Mar 17, 2026 3.550 3.900 3.550 3.680 428,910 +0.18(+5.14%)
Mar 16, 2026 3.430 3.560 3.300 3.500 215,901 +0.11(+3.24%)
Mar 13, 2026 3.520 3.645 3.330 3.390 499,376 -0.05(-1.45%)
Mar 12, 2026 3.670 3.780 3.325 3.440 503,911 -0.26(-7.03%)
Mar 11, 2026 3.650 3.760 3.490 3.700 492,612 +0.07(+1.93%)
Mar 10, 2026 3.930 4.000 3.605 3.630 647,515 -0.37(-9.25%)
Mar 09, 2026 3.880 4.050 3.751 4.000 3,303,808 -0.84(-17.36%)
Mar 06, 2026 5.000 5.260 4.730 4.840 315,680 -0.27(-5.28%)
Mar 05, 2026 5.100 5.265 4.870 5.110 118,901 -0.06(-1.16%)
Mar 04, 2026 5.280 5.283 5.145 5.170 66,932 -0.08(-1.52%)
Mar 03, 2026 5.010 5.395 4.950 5.250 62,211 +0.08(+1.55%)
Mar 02, 2026 5.050 5.200 4.920 5.170 106,723 +0.02(+0.39%)
Feb 27, 2026 5.230 5.230 5.030 5.150 208,914 -0.18(-3.38%)
Feb 26, 2026 5.380 5.430 5.150 5.330 149,997 -0.03(-0.56%)
Feb 25, 2026 5.400 5.538 5.120 5.360 98,160 -0.03(-0.56%)
Feb 24, 2026 5.120 5.645 5.120 5.390 136,206 +0.22(+4.26%)
Feb 23, 2026 5.250 5.275 4.900 5.170 167,691 -0.03(-0.58%)
Feb 20, 2026 5.140 5.350 5.110 5.200 84,815 -0.04(-0.76%)
Feb 19, 2026 5.530 5.645 5.120 5.240 150,520 -0.36(-6.43%)
Feb 18, 2026 5.310 5.765 5.310 5.600 211,887 +0.27(+5.07%)
Feb 17, 2026 5.290 5.450 5.110 5.330 88,454 -0.02(-0.37%)
Feb 13, 2026 5.270 5.504 5.215 5.350 69,040 +0.16(+3.08%)
Feb 12, 2026 5.460 5.530 5.030 5.190 140,655 -0.25(-4.60%)
Feb 11, 2026 5.810 5.810 5.310 5.440 104,304 -0.31(-5.39%)
Feb 10, 2026 5.520 5.890 5.410 5.750 117,178 +0.25(+4.55%)
Feb 09, 2026 5.700 5.700 5.465 5.500 89,219 -0.23(-4.01%)
Feb 06, 2026 5.320 5.810 5.320 5.730 206,726 +0.41(+7.71%)
Feb 05, 2026 5.890 5.950 5.210 5.320 159,804 -0.51(-8.75%)
Feb 04, 2026 5.400 5.900 5.300 5.830 244,436 +0.24(+4.29%)
Feb 03, 2026 5.400 5.630 5.020 5.590 255,704 +0.42(+8.12%)
Feb 02, 2026 5.410 5.580 5.100 5.170 241,296 -0.32(-5.83%)
Jan 30, 2026 5.800 5.900 5.060 5.490 578,873 -0.07(-1.26%)
Jan 29, 2026 6.440 6.680 5.250 5.560 2,067,883 +0.42(+8.17%)
Jan 28, 2026 6.880 6.880 5.030 5.140 1,459,417 -3.45(-40.16%)
Jan 27, 2026 8.810 9.230 8.440 8.590 175,825 -0.29(-3.27%)
Jan 26, 2026 9.160 9.220 8.680 8.880 98,440 -0.26(-2.84%)
Jan 23, 2026 9.530 9.575 9.090 9.140 66,855 -0.54(-5.58%)
Jan 22, 2026 8.950 9.775 8.810 9.680 150,188 +0.73(+8.16%)
Jan 21, 2026 8.540 8.970 8.380 8.950 112,696 +0.55(+6.55%)
Jan 20, 2026 8.990 9.090 8.380 8.400 70,126 -0.81(-8.79%)
Jan 16, 2026 8.750 9.290 8.550 9.210 145,704 +0.46(+5.26%)
Jan 15, 2026 8.840 9.110 8.685 8.750 81,746 +0.13(+1.51%)
Jan 14, 2026 8.720 8.805 8.440 8.620 76,474 -0.15(-1.71%)
Jan 13, 2026 9.450 9.450 8.740 8.770 75,666 -0.71(-7.49%)
Jan 12, 2026 9.120 9.675 8.860 9.480 112,264 +0.20(+2.16%)
Jan 09, 2026 8.750 9.410 8.450 9.280 92,876 +0.56(+6.42%)
Jan 08, 2026 8.150 8.940 8.150 8.720 160,677 +0.47(+5.70%)
Jan 07, 2026 8.100 8.400 8.060 8.250 97,383 +0.24(+3.00%)
Jan 06, 2026 8.470 8.470 7.989 8.010 81,357 -0.20(-2.44%)
Jan 05, 2026 8.200 8.970 8.064 8.210 190,027 +0.23(+2.88%)
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.