Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.07
+0.07 (0.28%)
Dec 20, 2024, 2:38 PM EST - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0025.0724.9525.0425.040.17%24,612
Dec 19, 202425.0425.0524.9925.0025.000.16%6,679
Dec 18, 202425.1725.2424.9624.9624.96-0.95%11,436
Dec 17, 202425.1225.2325.1225.2025.200.18%3,333
Dec 16, 202425.1625.1925.1425.1525.150.06%8,070
Dec 13, 202425.1625.1925.1425.1425.14-0.25%6,558
Dec 12, 202425.2025.2125.2025.2025.20-0.03%1,004
Dec 11, 202425.2125.2325.2125.2125.210.17%1,989
Dec 10, 202425.3325.3825.1225.1625.160.79%14,910
Dec 9, 202424.9525.0224.9424.9724.97-0.06%2,115
Dec 6, 202424.9424.9824.9424.9824.980.14%5,449
Dec 5, 202424.9424.9524.9424.9524.95-0.06%6,098
Dec 4, 202424.9524.9624.9524.9624.96-0.06%1,100
Dec 3, 202425.0025.0724.9124.9824.98-0.28%7,782
Dec 2, 202425.1225.1224.9625.0525.050.06%7,605
Nov 29, 202425.0325.0325.0325.0325.03-149
Nov 27, 202424.9725.0524.9525.0325.030.57%5,469
Nov 26, 202424.9624.9824.8524.8924.89-0.54%6,358
Nov 25, 202425.0225.0525.0025.0225.02-0.39%8,714
Nov 22, 202425.1225.1625.1125.1224.970.04%1,870
Nov 21, 202425.0625.1125.0625.1124.960.22%994
Nov 20, 202425.0625.0825.0125.0624.91-0.28%4,381
Nov 19, 202425.1325.1325.0825.1324.980.16%1,219
Nov 18, 202425.0425.0925.0225.0924.940.26%2,737
Nov 15, 202425.0225.0325.0025.0224.870.08%17,396
Nov 14, 202425.0425.0425.0025.0024.85-0.24%3,835
Nov 13, 202424.9825.0724.9825.0624.910.46%6,543
Nov 12, 202424.9424.9724.8724.9524.80-0.16%13,804
Nov 11, 202424.9824.9924.9624.9924.84-0.06%1,079
Nov 8, 202425.0025.0425.0025.0024.85-0.56%1,199
Nov 7, 202425.1025.1824.9725.1424.990.40%14,800
Nov 6, 202425.0125.0524.9125.0424.890.36%16,985
Nov 5, 202424.9124.9624.9024.9524.800.04%4,450
Nov 4, 202424.9825.0024.9424.9424.79-2,261
Nov 1, 202425.0125.0224.9424.9424.790.16%773
Oct 31, 202424.8524.9424.8524.9024.75-0.20%38,035
Oct 30, 202424.9625.0224.9524.9524.80-0.20%7,364
Oct 29, 202424.9725.0624.9725.0024.85-0.06%1,881
Oct 28, 202425.0525.0525.0025.0224.87-0.66%3,469
Oct 25, 202425.2325.2625.1825.1824.87-0.02%10,396
Oct 24, 202425.1825.2025.1825.1924.880.44%1,036
Oct 23, 202425.1125.1525.0825.0824.770.02%2,535
Oct 22, 202425.1525.1625.0725.0724.76-0.52%11,505
Oct 21, 202425.1925.2425.1625.2024.89-0.06%10,607
Oct 18, 202425.1825.2225.1825.2224.91-0.45%9,815
Oct 17, 202425.3225.3525.3025.3325.020.06%16,219
Oct 16, 202425.3025.3125.3025.3125.00-0.81%868
Oct 15, 202425.4525.5225.3325.5225.211.59%3,050
Oct 14, 202425.1425.1525.1225.1224.81-0.18%2,447
Oct 11, 202425.0525.1725.0525.1724.860.12%8,195
Oct 10, 202425.1025.1825.0525.1424.830.50%5,508
Oct 9, 202425.0725.0725.0125.0124.70-0.24%21,744
Oct 8, 202425.0525.1124.9925.0724.760.18%9,052
Oct 7, 202425.0325.1024.8425.0324.72-0.34%19,390
Oct 4, 202425.1525.1725.1125.1124.80-0.71%10,482
Oct 3, 202425.2925.3025.2525.2924.98-0.32%9,857
Oct 2, 202425.3125.3825.3125.3725.060.36%5,823
Oct 1, 202425.2325.3125.2225.2824.97-0.20%13,752
Sep 30, 202425.2925.4225.2825.3325.02-0.35%15,253
Sep 27, 202425.3825.4425.3225.4225.110.38%21,871
Sep 26, 202425.3825.4425.2825.3225.01-0.26%38,153
Sep 25, 202425.4325.4725.3325.3925.08-0.82%69,499
Sep 24, 202425.5225.6525.5225.6025.130.39%39,936
Sep 23, 202425.4725.5325.4725.5025.03-18,572
Sep 20, 202425.4425.5825.4425.5025.03-0.39%29,850
Sep 19, 202425.5925.7025.5925.6025.130.51%10,520
Sep 18, 202425.4025.5425.3625.4725.000.04%53,254
Sep 17, 202425.4025.5125.4025.4624.990.08%7,781
Sep 16, 202425.2725.4625.2725.4424.97-0.04%5,411
Sep 13, 202425.3925.5125.3925.4524.980.08%5,596
Sep 12, 202425.3925.4825.3825.4324.96-0.35%6,188
Sep 11, 202425.3425.5425.3125.5225.050.31%50,285
Sep 10, 202425.4025.4825.3225.4424.97-0.12%145,877
Sep 9, 202425.3925.5925.3725.4725.000.22%44,662
Sep 6, 202425.3425.4225.3125.4224.950.36%40,330
Sep 5, 202425.3125.3425.2525.3324.860.28%14,504
Sep 4, 202425.2625.3325.2325.2624.79-0.02%30,972
Sep 3, 202425.2725.3025.1925.2624.79-0.28%24,073
Aug 30, 202425.3225.3725.2625.3324.86-0.06%41,005
Aug 29, 202425.4025.4125.2825.3524.880.20%14,212
Aug 28, 202425.3125.3525.2425.3024.83-0.06%23,520
Aug 27, 202425.3125.3525.2525.3124.84-0.56%23,854
Aug 26, 202425.4625.5325.4225.4524.83-0.27%33,857
Aug 23, 202425.4025.5425.4025.5224.890.61%17,059
Aug 22, 202425.3425.3825.2825.3724.740.10%13,780
Aug 21, 202425.2925.3725.2725.3424.720.44%3,763
Aug 20, 202425.2325.2525.1725.2324.61-0.04%35,998
Aug 19, 202425.2525.2825.1925.2424.62-0.45%55,267
Aug 16, 202425.3425.3725.2925.3524.730.13%7,631
Aug 15, 202425.3825.3925.2925.3224.70-0.39%17,164
Aug 14, 202425.3925.4325.3925.4224.79-0.36%4,600
Aug 13, 202425.5025.5425.4725.5124.880.04%22,086
Aug 12, 202425.4525.5225.4525.5024.870.15%3,268
Aug 9, 202425.5225.5425.4625.4624.84-0.61%1,595
Aug 8, 202425.5625.6225.5525.6224.990.29%4,960
Aug 7, 202425.5625.5725.5425.5524.920.10%1,541
Aug 6, 202425.3025.5725.3025.5224.890.51%15,849
Aug 5, 202425.3425.5125.2925.3924.770.28%99,896
Aug 2, 202425.2825.3425.2725.3224.700.28%12,563
Aug 1, 202425.2125.3125.2025.2524.630.08%18,139