Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.83
+0.08 (0.32%)
Feb 21, 2025, 3:59 PM EST - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7925.8425.7925.8325.830.32%20,141
Feb 20, 202525.7025.7525.7025.7525.750.40%5,787
Feb 19, 202525.7025.7125.5825.6525.65-0.09%26,039
Feb 18, 202525.6725.7325.6725.6725.67-0.01%16,865
Feb 14, 202525.6425.7125.6225.6725.670.11%15,378
Feb 13, 202525.4925.6825.4925.6425.640.49%10,754
Feb 12, 202525.5525.6425.4125.5225.52-0.28%30,552
Feb 11, 202525.4625.6025.4625.5925.59-0.03%31,402
Feb 10, 202525.5925.6025.5925.6025.600.08%554
Feb 7, 202525.5325.6325.5325.5825.580.02%88,158
Feb 6, 202525.5325.6525.5125.5725.570.10%29,350
Feb 5, 202525.4125.6425.4125.5525.55-0.05%22,455
Feb 4, 202525.4625.5625.3725.5625.560.55%25,050
Feb 3, 202525.3325.4625.3325.4225.420.06%8,167
Jan 31, 202525.3725.5925.3725.4125.410.12%12,246
Jan 30, 202525.3425.4725.3425.3825.380.16%9,192
Jan 29, 202525.2825.3425.2825.3425.34-0.12%3,188
Jan 28, 202525.2825.3925.2825.3725.370.04%6,847
Jan 27, 202525.2825.3625.2825.3625.220.13%4,440
Jan 24, 202525.4325.4325.3025.3225.18-0.02%22,076
Jan 23, 202525.2725.4125.2725.3325.190.16%13,189
Jan 22, 202525.3025.4025.2725.2925.15-0.47%10,764
Jan 21, 202525.3125.4425.3125.4125.270.08%15,217
Jan 17, 202525.2325.4325.2325.3925.250.73%3,736
Jan 16, 202525.1425.2825.1425.2025.06-0.21%2,612
Jan 15, 202525.2125.3325.2125.2625.120.62%8,344
Jan 14, 202525.0825.1325.0625.1024.960.36%7,543
Jan 13, 202525.0425.0424.9125.0124.87-0.54%10,388
Jan 10, 202525.1525.1525.1025.1525.01-0.25%14,905
Jan 8, 202525.1725.2325.1725.2125.070.15%8,148
Jan 7, 202525.2325.2725.1725.1725.03-0.32%18,161
Jan 6, 202525.2525.3325.2325.2525.11-15,111
Jan 3, 202525.1125.3525.1125.2525.110.62%26,800
Jan 2, 202525.0525.1725.0525.1024.96-0.02%5,100
Dec 31, 202425.0725.1625.0025.1024.960.84%12,688
Dec 30, 202424.9125.0524.8924.8924.75-0.08%20,607
Dec 27, 202424.9024.9424.9024.9124.77-0.36%1,726
Dec 26, 202424.9725.0124.9725.0024.860.04%3,385
Dec 24, 202424.9924.9924.9924.9924.85-0.10%1,459
Dec 23, 202425.0625.0625.0125.0224.88-0.09%7,255
Dec 20, 202425.0025.0724.9525.0424.760.17%24,612
Dec 19, 202425.0425.0524.9925.0024.720.16%6,679
Dec 18, 202425.1725.2424.9624.9624.68-0.95%11,436
Dec 17, 202425.1225.2325.1225.2024.920.18%3,333
Dec 16, 202425.1625.1925.1425.1524.870.06%8,070
Dec 13, 202425.1625.1925.1425.1424.86-0.25%6,558
Dec 12, 202425.2025.2125.2025.2024.92-0.03%1,004
Dec 11, 202425.2125.2325.2125.2124.930.17%1,989
Dec 10, 202425.3325.3825.1225.1624.890.79%14,910
Dec 9, 202424.9525.0224.9424.9724.69-0.06%2,115
Dec 6, 202424.9424.9824.9424.9824.700.14%5,449
Dec 5, 202424.9424.9524.9424.9524.67-0.06%6,098
Dec 4, 202424.9524.9624.9524.9624.69-0.06%1,100
Dec 3, 202425.0025.0724.9124.9824.70-0.28%7,782
Dec 2, 202425.1225.1224.9625.0524.770.06%7,605
Nov 29, 202425.0325.0325.0325.0324.75-149
Nov 27, 202424.9725.0524.9525.0324.750.57%5,469
Nov 26, 202424.9624.9824.8524.8924.61-0.54%6,358
Nov 25, 202425.0225.0525.0025.0224.75-0.39%8,714
Nov 22, 202425.1225.1625.1125.1224.700.04%1,870
Nov 21, 202425.0625.1125.0625.1124.690.22%994
Nov 20, 202425.0625.0825.0125.0624.63-0.28%4,381
Nov 19, 202425.1325.1325.0825.1324.700.16%1,219
Nov 18, 202425.0425.0925.0225.0924.660.26%2,737
Nov 15, 202425.0225.0325.0025.0224.600.08%17,396
Nov 14, 202425.0425.0425.0025.0024.58-0.24%3,835
Nov 13, 202424.9825.0724.9825.0624.640.46%6,543
Nov 12, 202424.9424.9724.8724.9524.52-0.16%13,804
Nov 11, 202424.9824.9924.9624.9924.56-0.06%1,079
Nov 8, 202425.0025.0425.0025.0024.58-0.56%1,199
Nov 7, 202425.1025.1824.9725.1424.720.40%14,800
Nov 6, 202425.0125.0524.9125.0424.620.36%16,985
Nov 5, 202424.9124.9624.9024.9524.530.04%4,450
Nov 4, 202424.9825.0024.9424.9424.52-2,261
Nov 1, 202425.0125.0224.9424.9424.520.16%773
Oct 31, 202424.8524.9424.8524.9024.48-0.20%38,035
Oct 30, 202424.9625.0224.9524.9524.53-0.20%7,364
Oct 29, 202424.9725.0624.9725.0024.58-0.06%1,881
Oct 28, 202425.0525.0525.0025.0224.59-0.66%3,469
Oct 25, 202425.2325.2625.1825.1824.60-0.02%10,396
Oct 24, 202425.1825.2025.1825.1924.600.44%1,036
Oct 23, 202425.1125.1525.0825.0824.490.02%2,535
Oct 22, 202425.1525.1625.0725.0724.49-0.52%11,505
Oct 21, 202425.1925.2425.1625.2024.62-0.06%10,607
Oct 18, 202425.1825.2225.1825.2224.63-0.45%9,815
Oct 17, 202425.3225.3525.3025.3324.740.06%16,219
Oct 16, 202425.3025.3125.3025.3124.73-0.81%868
Oct 15, 202425.4525.5225.3325.5224.931.59%3,050
Oct 14, 202425.1425.1525.1225.1224.54-0.18%2,447
Oct 11, 202425.0525.1725.0525.1724.580.12%8,195
Oct 10, 202425.1025.1825.0525.1424.550.50%5,508
Oct 9, 202425.0725.0725.0125.0124.43-0.24%21,744
Oct 8, 202425.0525.1124.9925.0724.490.18%9,052
Oct 7, 202425.0325.1024.8425.0324.45-0.34%19,390
Oct 4, 202425.1525.1725.1125.1124.53-0.71%10,482
Oct 3, 202425.2925.3025.2525.2924.70-0.32%9,857
Oct 2, 202425.3125.3825.3125.3724.780.36%5,823
Oct 1, 202425.2325.3125.2225.2824.69-0.20%13,752
Sep 30, 202425.2925.4225.2825.3324.74-0.35%15,253
Sep 27, 202425.3825.4425.3225.4224.830.38%21,871