Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
24.35
+0.06 (0.25%)
Jun 4, 2025, 4:00 PM - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.30 | 24.36 | 24.30 | 24.35 | 24.35 | 0.25% | 21,409 |
| Jun 3, 2025 | 24.27 | 24.31 | 24.22 | 24.29 | 24.29 | 0.12% | 19,796 |
| Jun 2, 2025 | 24.33 | 24.33 | 24.20 | 24.26 | 24.26 | -0.39% | 28,034 |
| May 30, 2025 | 24.39 | 24.39 | 24.29 | 24.36 | 24.36 | -0.10% | 3,245 |
| May 29, 2025 | 24.49 | 24.49 | 24.35 | 24.38 | 24.38 | 0.29% | 230,749 |
| May 28, 2025 | 24.45 | 24.47 | 24.26 | 24.31 | 24.31 | -0.41% | 1,433,280 |
| May 27, 2025 | 24.59 | 24.59 | 24.35 | 24.41 | 24.41 | -1.20% | 71,865 |
| May 23, 2025 | 24.73 | 24.74 | 24.63 | 24.71 | 24.56 | -0.14% | 34,434 |
| May 22, 2025 | 24.68 | 24.75 | 24.67 | 24.74 | 24.60 | 0.80% | 2,630 |
| May 21, 2025 | 24.66 | 24.69 | 24.54 | 24.54 | 24.40 | -0.80% | 3,808 |
| May 20, 2025 | 24.74 | 24.87 | 24.73 | 24.74 | 24.60 | -0.14% | 21,085 |
| May 19, 2025 | 24.74 | 24.84 | 24.73 | 24.78 | 24.63 | 0.06% | 14,333 |
| May 16, 2025 | 24.72 | 24.80 | 24.63 | 24.76 | 24.62 | 0.36% | 106,227 |
| May 15, 2025 | 24.60 | 24.70 | 24.60 | 24.67 | 24.53 | 0.35% | 12,799 |
| May 14, 2025 | 24.70 | 24.70 | 24.57 | 24.58 | 24.44 | -0.73% | 9,873 |
| May 13, 2025 | 24.80 | 24.83 | 24.71 | 24.77 | 24.62 | -0.78% | 29,418 |
| May 12, 2025 | 24.99 | 25.06 | 24.95 | 24.96 | 24.82 | 0.24% | 9,508 |
| May 9, 2025 | 24.92 | 24.94 | 24.81 | 24.90 | 24.76 | -0.08% | 12,737 |
| May 8, 2025 | 25.09 | 25.12 | 24.92 | 24.92 | 24.78 | -1.13% | 13,979 |
| May 7, 2025 | 25.17 | 25.21 | 25.15 | 25.21 | 25.06 | 0.23% | 17,240 |
| May 6, 2025 | 25.13 | 25.20 | 25.10 | 25.15 | 25.00 | -0.43% | 52,510 |
| May 5, 2025 | 25.21 | 25.32 | 25.18 | 25.26 | 25.11 | -0.69% | 53,426 |
| May 2, 2025 | 25.48 | 25.48 | 25.31 | 25.43 | 25.29 | -0.17% | 74,297 |
| May 1, 2025 | 25.65 | 25.65 | 25.47 | 25.47 | 25.33 | -0.02% | 77,826 |
| Apr 30, 2025 | 25.30 | 25.48 | 25.30 | 25.48 | 25.33 | 0.17% | 288,195 |
| Apr 29, 2025 | 25.34 | 25.47 | 25.32 | 25.44 | 25.29 | 0.36% | 98,173 |
| Apr 28, 2025 | 25.23 | 25.38 | 25.22 | 25.35 | 25.20 | 0.46% | 9,994 |
| Apr 25, 2025 | 25.07 | 25.23 | 25.05 | 25.23 | 25.09 | -0.20% | 42,386 |
| Apr 24, 2025 | 25.11 | 25.30 | 25.11 | 25.28 | 25.00 | 0.18% | 31,270 |
| Apr 23, 2025 | 25.34 | 25.41 | 25.19 | 25.23 | 24.95 | 0.06% | 33,160 |
| Apr 22, 2025 | 25.11 | 25.22 | 25.11 | 25.22 | 24.94 | 1.08% | 9,533 |
| Apr 21, 2025 | 25.01 | 25.01 | 24.90 | 24.95 | 24.67 | -0.80% | 12,981 |
| Apr 17, 2025 | 25.03 | 25.24 | 25.03 | 25.15 | 24.87 | 0.40% | 26,132 |
| Apr 16, 2025 | 25.08 | 25.11 | 25.00 | 25.05 | 24.77 | -0.16% | 11,543 |
| Apr 15, 2025 | 25.07 | 25.13 | 25.07 | 25.09 | 24.81 | 0.28% | 4,998 |
| Apr 14, 2025 | 24.99 | 25.09 | 24.99 | 25.02 | 24.74 | 0.90% | 9,094 |
| Apr 11, 2025 | 24.63 | 24.80 | 24.56 | 24.80 | 24.52 | 0.06% | 15,844 |
| Apr 10, 2025 | 24.93 | 25.20 | 24.59 | 24.78 | 24.50 | -2.19% | 74,449 |
| Apr 9, 2025 | 24.87 | 25.34 | 24.64 | 25.34 | 25.05 | 2.03% | 198,454 |
| Apr 8, 2025 | 25.14 | 25.25 | 24.81 | 24.83 | 24.56 | -0.70% | 205,925 |
| Apr 7, 2025 | 25.00 | 25.33 | 24.88 | 25.01 | 24.73 | -0.48% | 100,193 |
| Apr 4, 2025 | 25.33 | 25.33 | 25.05 | 25.13 | 24.85 | -1.32% | 46,614 |
| Apr 3, 2025 | 25.45 | 25.51 | 25.42 | 25.47 | 25.18 | 0.03% | 10,952 |
| Apr 2, 2025 | 25.57 | 25.57 | 25.41 | 25.46 | 25.18 | -0.12% | 69,787 |
| Apr 1, 2025 | 25.61 | 25.61 | 25.36 | 25.49 | 25.21 | -0.16% | 33,151 |
| Mar 31, 2025 | 25.57 | 25.57 | 25.50 | 25.53 | 25.24 | 0.20% | 5,870 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.19 | -0.16% | 15,071 |
| Mar 27, 2025 | 25.54 | 25.60 | 25.51 | 25.52 | 25.23 | -0.05% | 6,615 |
| Mar 26, 2025 | 25.66 | 25.67 | 25.53 | 25.53 | 25.25 | -1.07% | 16,249 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.78 | 25.81 | 25.38 | -0.03% | 21,107 |