Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.34
-0.07 (-0.32%)
Dec 1, 2025, 4:00 PM EST - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.36 | 23.38 | 23.33 | 23.34 | 23.34 | -0.34% | 10,699 |
| Nov 28, 2025 | 23.50 | 23.50 | 23.40 | 23.41 | 23.41 | 0.04% | 3,206 |
| Nov 26, 2025 | 23.39 | 23.45 | 23.36 | 23.41 | 23.41 | 0.19% | 10,860 |
| Nov 25, 2025 | 23.24 | 23.41 | 23.24 | 23.36 | 23.36 | 0.11% | 7,921 |
| Nov 24, 2025 | 23.35 | 23.35 | 23.22 | 23.34 | 23.33 | -0.19% | 7,530 |
| Nov 21, 2025 | 23.32 | 23.39 | 23.32 | 23.38 | 23.38 | 0.13% | 2,375 |
| Nov 20, 2025 | 23.44 | 23.44 | 23.32 | 23.35 | 23.22 | - | 6,665 |
| Nov 19, 2025 | 23.38 | 23.38 | 23.33 | 23.35 | 23.22 | -0.09% | 8,132 |
| Nov 18, 2025 | 23.36 | 23.39 | 23.34 | 23.37 | 23.24 | 0.31% | 10,403 |
| Nov 17, 2025 | 23.38 | 23.39 | 23.27 | 23.30 | 23.17 | -0.39% | 16,891 |
| Nov 14, 2025 | 23.38 | 23.42 | 23.32 | 23.39 | 23.26 | 0.17% | 6,240 |
| Nov 13, 2025 | 23.23 | 23.40 | 23.23 | 23.35 | 23.22 | -0.13% | 34,470 |
| Nov 12, 2025 | 23.43 | 23.45 | 23.32 | 23.38 | 23.25 | -0.17% | 53,338 |
| Nov 11, 2025 | 23.38 | 23.47 | 23.37 | 23.42 | 23.29 | -0.10% | 61,451 |
| Nov 10, 2025 | 23.47 | 23.49 | 23.43 | 23.44 | 23.31 | -0.07% | 4,282 |
| Nov 7, 2025 | 23.35 | 23.51 | 23.35 | 23.46 | 23.33 | 0.53% | 9,127 |
| Nov 6, 2025 | 23.40 | 23.40 | 23.30 | 23.34 | 23.21 | 0.07% | 6,144 |
| Nov 5, 2025 | 23.34 | 23.40 | 23.32 | 23.32 | 23.19 | 0.43% | 31,123 |
| Nov 4, 2025 | 23.29 | 23.30 | 23.22 | 23.22 | 23.09 | -0.13% | 21,695 |
| Nov 3, 2025 | 23.27 | 23.28 | 23.22 | 23.25 | 23.12 | -0.13% | 17,180 |
| Oct 31, 2025 | 23.26 | 23.32 | 23.24 | 23.28 | 23.15 | 0.37% | 4,083 |
| Oct 30, 2025 | 23.18 | 23.25 | 23.18 | 23.20 | 23.07 | -0.12% | 5,187 |
| Oct 29, 2025 | 23.31 | 23.35 | 23.22 | 23.22 | 23.09 | -0.31% | 3,829 |
| Oct 28, 2025 | 23.29 | 23.30 | 23.26 | 23.30 | 23.17 | -0.85% | 8,555 |
| Oct 27, 2025 | 23.51 | 23.52 | 23.45 | 23.50 | 23.23 | 0.01% | 43,943 |
| Oct 24, 2025 | 23.53 | 23.57 | 23.41 | 23.49 | 23.23 | -0.03% | 12,152 |
| Oct 23, 2025 | 23.52 | 23.54 | 23.50 | 23.50 | 23.24 | 0.17% | 8,291 |
| Oct 22, 2025 | 23.56 | 23.56 | 23.41 | 23.46 | 23.20 | -0.30% | 36,107 |
| Oct 21, 2025 | 23.57 | 23.59 | 23.50 | 23.53 | 23.27 | -0.42% | 66,009 |
| Oct 20, 2025 | 23.61 | 23.63 | 23.61 | 23.63 | 23.37 | -0.22% | 4,871 |
| Oct 17, 2025 | 23.65 | 23.70 | 23.64 | 23.68 | 23.42 | 0.04% | 3,053 |
| Oct 16, 2025 | 23.72 | 23.72 | 23.65 | 23.67 | 23.41 | -0.13% | 8,485 |
| Oct 15, 2025 | 23.69 | 23.72 | 23.66 | 23.70 | 23.44 | -0.25% | 10,602 |
| Oct 14, 2025 | 23.71 | 23.80 | 23.71 | 23.76 | 23.50 | 0.25% | 96,267 |
| Oct 13, 2025 | 23.75 | 23.75 | 23.70 | 23.70 | 23.44 | 0.61% | 2,733 |
| Oct 10, 2025 | 23.62 | 23.62 | 23.56 | 23.56 | 23.30 | -0.56% | 2,610 |
| Oct 9, 2025 | 23.68 | 23.73 | 23.67 | 23.69 | 23.43 | - | 3,908 |
| Oct 8, 2025 | 23.76 | 23.76 | 23.67 | 23.69 | 23.43 | 0.17% | 17,424 |
| Oct 7, 2025 | 23.72 | 23.73 | 23.64 | 23.65 | 23.39 | -0.17% | 24,079 |
| Oct 6, 2025 | 23.71 | 23.71 | 23.69 | 23.69 | 23.43 | 0.02% | 1,367 |
| Oct 3, 2025 | 23.67 | 23.76 | 23.65 | 23.69 | 23.42 | 0.02% | 54,273 |
| Oct 2, 2025 | 23.72 | 23.75 | 23.63 | 23.68 | 23.42 | -0.38% | 241,238 |
| Oct 1, 2025 | 23.70 | 23.79 | 23.67 | 23.77 | 23.51 | 0.46% | 215,608 |
| Sep 30, 2025 | 23.72 | 23.72 | 23.58 | 23.66 | 23.40 | 0.17% | 144,605 |
| Sep 29, 2025 | 23.73 | 23.73 | 23.62 | 23.62 | 23.36 | -0.42% | 93,617 |
| Sep 26, 2025 | 23.70 | 23.74 | 23.66 | 23.72 | 23.46 | 0.39% | 30,395 |
| Sep 25, 2025 | 23.67 | 23.69 | 23.61 | 23.63 | 23.37 | -1.14% | 41,375 |
| Sep 24, 2025 | 23.90 | 23.92 | 23.77 | 23.90 | 23.51 | 0.15% | 52,080 |
| Sep 23, 2025 | 23.86 | 23.89 | 23.84 | 23.87 | 23.47 | 0.04% | 9,046 |
| Sep 22, 2025 | 23.97 | 23.97 | 23.84 | 23.86 | 23.46 | -0.04% | 14,693 |