ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Creatd Inc (OP: CRTD )

0.7441 -0.0184 (-2.41%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 0.8206 0.8206 0.7500 0.7625 10,627 -0.07(-8.68%)
Aug 27, 2024 0.8500 0.8500 0.8000 0.8350 4,794 -0.02(-2.51%)
Aug 26, 2024 0.7700 0.9050 0.7700 0.8565 4,128 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.9000 0.8800 0.8900 3,160 -0.08(-8.25%)
Aug 22, 2024 0.9700 0.9700 0.9700 0.9700 217 +0.09(+9.83%)
Aug 21, 2024 1.000 1.000 0.7764 0.8832 3,624 +0.05(+5.54%)
Aug 20, 2024 0.8368 0.8368 0.8368 0.8368 766 -0.05(-5.48%)
Aug 19, 2024 0.9000 0.9000 0.7761 0.8853 2,257 -0.01(-1.63%)
Aug 16, 2024 0.7500 0.9500 0.7500 0.9000 2,011 +0.00(+0.00%)
Aug 15, 2024 1.070 1.070 0.9000 0.9000 1,784 -0.10(-10.00%)
Aug 14, 2024 0.9000 1.190 0.9000 1.000 6,406 +0.15(+17.65%)
Aug 13, 2024 0.8500 0.8500 0.8500 0.8500 1,111 +0.04(+5.26%)
Aug 12, 2024 1.000 1.000 0.8075 0.8075 2,178 -0.19(-19.25%)
Aug 09, 2024 1.000 1.000 1.000 1.000 638 +0.13(+14.94%)
Aug 08, 2024 0.8500 0.9700 0.8500 0.8700 12,560 +0.03(+3.88%)
Aug 07, 2024 0.7701 0.9500 0.7500 0.8375 5,121 -0.06(-6.94%)
Aug 06, 2024 1.000 1.000 0.8200 0.9000 8,347 -0.04(-3.95%)
Aug 05, 2024 1.055 1.080 0.8506 0.9370 19,748 -0.20(-17.81%)
Aug 02, 2024 1.500 1.505 1.101 1.140 12,734 -0.07(-5.79%)
Aug 01, 2024 1.500 1.520 0.8500 1.210 43,510 -0.26(-17.69%)
Jul 31, 2024 1.450 1.695 1.450 1.470 13,876 +0.45(+44.12%)
Jul 30, 2024 1.000 1.065 1.000 1.020 1,899 +0.00(+0.00%)
Jul 29, 2024 1.000 1.030 1.000 1.020 6,331 -0.07(-6.42%)
Jul 26, 2024 1.010 1.090 1.000 1.090 4,212 +0.15(+16.04%)
Jul 24, 2024 0.9393 122 +0.02(+2.66%)
Jul 23, 2024 1.000 1.250 0.9150 0.9150 3,913 +0.02(+1.67%)
Jul 22, 2024 0.9021 0.9299 0.9000 0.9000 1,619 -0.03(-2.84%)
Jul 19, 2024 0.9975 0.9975 0.9263 0.9263 3,430 -0.10(-9.63%)
Jul 18, 2024 1.025 1.025 1.025 1.025 1,089 +0.02(+2.50%)
Jul 17, 2024 1.010 1.018 1.000 1.000 377 -0.05(-4.76%)
Jul 16, 2024 0.9900 1.080 0.9900 1.050 6,167 +0.05(+5.00%)
Jul 15, 2024 0.8000 1.100 0.7500 1.000 19,337 +0.12(+13.44%)
Jul 12, 2024 1.000 1.030 0.8500 0.8815 4,832 -0.12(-11.85%)
Jul 11, 2024 1.000 1.000 1.000 1.000 588 +0.00(+0.00%)
Jul 10, 2024 1.070 1.300 0.7500 1.000 4,002 -0.09(-8.26%)
Jul 09, 2024 1.200 1.200 1.000 1.090 13,569 +0.02(+1.87%)
Jul 08, 2024 1.200 1.200 1.060 1.070 6,657 -0.03(-2.73%)
Jul 05, 2024 1.095 1.290 1.095 1.100 4,768 -0.05(-4.35%)
Jul 03, 2024 1.030 1.210 1.020 1.150 3,154 -0.03(-2.54%)
Jul 02, 2024 1.540 1.540 1.180 1.180 9,302 -0.39(-24.72%)
Jun 28, 2024 1.567 85 -0.08(-5.00%)
Jun 27, 2024 1.810 2.000 1.600 1.650 4,341 +0.06(+4.10%)
Jun 26, 2024 1.550 1.600 1.550 1.585 1,035 -0.02(-0.94%)
Jun 25, 2024 1.650 1.650 1.480 1.600 5,350 -0.01(-0.62%)
Jun 24, 2024 1.775 1.775 1.510 1.610 1,686 -0.09(-5.29%)
Jun 21, 2024 1.750 1.900 1.500 1.700 10,516 -0.28(-14.14%)
Jun 20, 2024 1.650 2.100 1.650 1.980 9,354 +0.33(+20.00%)
Jun 18, 2024 1.650 1.650 1.550 1.650 396 +0.10(+6.45%)
Jun 17, 2024 1.580 1.673 1.400 1.550 6,750 -0.10(-6.06%)
Jun 14, 2024 1.650 1.650 1.580 1.650 516 +0.06(+3.77%)
Jun 13, 2024 1.620 1.666 1.590 1.590 3,477 -0.06(-3.64%)
Jun 12, 2024 1.650 1.750 1.650 1.650 887 +0.00(+0.00%)
Jun 11, 2024 1.710 1.710 1.650 1.650 1,657 -0.07(-3.79%)
Jun 10, 2024 1.700 1.800 1.700 1.715 3,113 -0.07(-4.19%)
Jun 07, 2024 1.700 1.790 1.700 1.790 2,522 +0.19(+11.87%)
Jun 06, 2024 1.750 1.850 1.600 1.600 2,095 -0.03(-1.84%)
Jun 05, 2024 1.650 1.650 1.600 1.630 1,957 -0.02(-1.21%)
Jun 04, 2024 1.665 1.665 1.600 1.650 1,931 -0.05(-2.94%)
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.