Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.93
-0.02 (-0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.91 | 23.93 | 23.88 | 23.93 | 23.93 | -0.08% | 64,403 |
| Sep 11, 2025 | 23.97 | 24.02 | 23.95 | 23.95 | 23.95 | -0.03% | 14,087 |
| Sep 10, 2025 | 23.95 | 23.96 | 23.90 | 23.96 | 23.96 | 0.19% | 7,542 |
| Sep 9, 2025 | 23.93 | 23.94 | 23.91 | 23.91 | 23.91 | 0.10% | 13,897 |
| Sep 8, 2025 | 23.95 | 23.95 | 23.81 | 23.89 | 23.89 | -0.67% | 9,728 |
| Sep 5, 2025 | 24.13 | 24.13 | 24.00 | 24.05 | 24.05 | -0.15% | 6,985 |
| Sep 4, 2025 | 24.02 | 24.10 | 23.99 | 24.08 | 24.08 | 0.25% | 23,827 |
| Sep 3, 2025 | 24.03 | 24.03 | 23.99 | 24.02 | 24.02 | -0.14% | 1,390 |
| Sep 2, 2025 | 24.02 | 24.08 | 23.92 | 24.05 | 24.05 | - | 5,542 |
| Aug 29, 2025 | 23.99 | 24.07 | 23.98 | 24.05 | 24.05 | 0.16% | 6,263 |
| Aug 28, 2025 | 23.97 | 24.11 | 23.97 | 24.02 | 24.02 | -0.56% | 7,076 |
| Aug 27, 2025 | 23.99 | 24.15 | 23.98 | 24.15 | 24.15 | 0.72% | 23,770 |
| Aug 26, 2025 | 23.96 | 23.99 | 23.94 | 23.98 | 23.98 | -0.17% | 48,727 |
| Aug 25, 2025 | 24.05 | 24.05 | 24.00 | 24.02 | 23.88 | -0.44% | 4,753 |
| Aug 22, 2025 | 23.93 | 24.17 | 23.93 | 24.13 | 23.99 | 0.94% | 5,856 |
| Aug 21, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.76 | -1.04% | 13,367 |
| Aug 20, 2025 | 24.10 | 24.20 | 24.10 | 24.15 | 24.01 | 0.12% | 6,964 |
| Aug 19, 2025 | 24.14 | 24.16 | 24.12 | 24.12 | 23.98 | -0.21% | 3,667 |
| Aug 18, 2025 | 24.14 | 24.18 | 24.11 | 24.17 | 24.03 | 0.08% | 2,218 |
| Aug 15, 2025 | 24.14 | 24.23 | 24.14 | 24.15 | 24.01 | 0.04% | 6,506 |
| Aug 14, 2025 | 24.10 | 24.16 | 24.07 | 24.14 | 24.00 | -0.04% | 23,245 |
| Aug 13, 2025 | 24.14 | 24.17 | 24.12 | 24.15 | 24.01 | 0.17% | 5,475 |
| Aug 12, 2025 | 24.08 | 24.13 | 24.08 | 24.11 | 23.97 | 0.55% | 4,023 |
| Aug 11, 2025 | 23.99 | 24.01 | 23.88 | 23.98 | 23.84 | -0.32% | 26,732 |
| Aug 8, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | 23.92 | 0.07% | 205,064 |
| Aug 7, 2025 | 24.32 | 24.32 | 24.04 | 24.04 | 23.90 | -0.18% | 19,816 |
| Aug 6, 2025 | 24.05 | 24.09 | 24.05 | 24.08 | 23.94 | 0.23% | 6,682 |
| Aug 5, 2025 | 24.00 | 24.05 | 23.95 | 24.03 | 23.89 | -0.37% | 24,111 |
| Aug 4, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 23.98 | 0.39% | 2,704 |
| Aug 1, 2025 | 23.95 | 24.02 | 23.95 | 24.02 | 23.88 | 0.72% | 5,161 |
| Jul 31, 2025 | 23.89 | 23.90 | 23.83 | 23.85 | 23.71 | -0.23% | 7,771 |
| Jul 30, 2025 | 23.91 | 23.98 | 23.87 | 23.91 | 23.77 | -0.12% | 54,496 |
| Jul 29, 2025 | 23.89 | 23.94 | 23.85 | 23.94 | 23.80 | 0.15% | 3,247 |
| Jul 28, 2025 | 23.92 | 23.92 | 23.86 | 23.90 | 23.76 | -0.42% | 10,803 |
| Jul 25, 2025 | 24.04 | 24.05 | 23.98 | 24.00 | 23.72 | -0.25% | 18,057 |
| Jul 24, 2025 | 24.04 | 24.11 | 24.04 | 24.06 | 23.78 | -0.27% | 3,303 |
| Jul 23, 2025 | 24.13 | 24.22 | 24.12 | 24.13 | 23.85 | 0.08% | 7,406 |
| Jul 22, 2025 | 24.09 | 24.14 | 24.07 | 24.11 | 23.83 | 0.40% | 2,555 |
| Jul 21, 2025 | 24.01 | 24.14 | 24.01 | 24.01 | 23.73 | -0.14% | 14,687 |
| Jul 18, 2025 | 24.01 | 24.07 | 23.96 | 24.04 | 23.76 | 0.24% | 34,812 |
| Jul 17, 2025 | 23.96 | 23.99 | 23.96 | 23.99 | 23.71 | -0.12% | 3,191 |
| Jul 16, 2025 | 23.87 | 24.11 | 23.87 | 24.02 | 23.74 | 0.42% | 15,701 |
| Jul 15, 2025 | 23.96 | 23.97 | 23.87 | 23.92 | 23.64 | -0.06% | 12,856 |
| Jul 14, 2025 | 23.97 | 23.97 | 23.92 | 23.93 | 23.65 | -0.04% | 4,252 |
| Jul 11, 2025 | 23.93 | 23.95 | 23.91 | 23.94 | 23.66 | 0.04% | 2,465 |
| Jul 10, 2025 | 23.92 | 23.94 | 23.90 | 23.93 | 23.65 | - | 19,500 |
| Jul 9, 2025 | 23.90 | 24.00 | 23.89 | 23.93 | 23.65 | 0.23% | 5,893 |
| Jul 8, 2025 | 23.90 | 23.99 | 23.87 | 23.87 | 23.60 | -0.33% | 26,648 |
| Jul 7, 2025 | 23.99 | 23.99 | 23.92 | 23.95 | 23.68 | 0.13% | 6,882 |
| Jul 3, 2025 | 23.90 | 23.94 | 23.90 | 23.92 | 23.65 | -0.09% | 1,458 |