Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.47
+0.03 (0.13%)
Feb 20, 2026, 4:00 PM EST - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.47 | 23.47 | 23.46 | 23.47 | 23.47 | 0.13% | 1,492 |
| Feb 19, 2026 | 23.41 | 23.44 | 23.34 | 23.44 | 23.44 | - | 8,993 |
| Feb 18, 2026 | 23.40 | 23.48 | 23.40 | 23.44 | 23.44 | 0.26% | 1,356 |
| Feb 17, 2026 | 23.39 | 23.39 | 23.34 | 23.38 | 23.38 | -0.34% | 1,704 |
| Feb 13, 2026 | 23.42 | 23.52 | 23.39 | 23.46 | 23.46 | 0.69% | 1,842 |
| Feb 12, 2026 | 23.33 | 23.38 | 23.24 | 23.30 | 23.30 | -0.17% | 31,315 |
| Feb 11, 2026 | 23.25 | 23.35 | 23.23 | 23.34 | 23.34 | 0.69% | 7,894 |
| Feb 10, 2026 | 23.25 | 23.30 | 23.17 | 23.18 | 23.18 | 0.09% | 1,176 |
| Feb 9, 2026 | 23.19 | 23.19 | 23.09 | 23.16 | 23.16 | -0.13% | 2,500 |
| Feb 6, 2026 | 23.19 | 23.20 | 23.16 | 23.19 | 23.19 | 0.22% | 1,305 |
| Feb 5, 2026 | 23.15 | 23.19 | 23.12 | 23.14 | 23.14 | 0.09% | 3,720 |
| Feb 4, 2026 | 23.07 | 23.12 | 22.96 | 23.12 | 23.12 | 0.09% | 65,056 |
| Feb 3, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | 0.13% | 1,493 |
| Feb 2, 2026 | 23.18 | 23.18 | 23.05 | 23.07 | 23.07 | -0.90% | 908 |
| Jan 30, 2026 | 23.59 | 23.59 | 23.28 | 23.28 | 23.28 | -1.56% | 22,869 |
| Jan 29, 2026 | 23.74 | 23.74 | 23.55 | 23.65 | 23.65 | -0.42% | 4,066 |
| Jan 28, 2026 | 23.78 | 23.79 | 23.74 | 23.75 | 23.75 | 0.13% | 198,530 |
| Jan 27, 2026 | 23.66 | 23.77 | 23.63 | 23.72 | 23.72 | 0.13% | 4,541 |
| Jan 26, 2026 | 23.77 | 23.82 | 23.68 | 23.69 | 23.57 | -0.46% | 5,291 |
| Jan 23, 2026 | 23.74 | 23.80 | 23.74 | 23.80 | 23.68 | 0.34% | 2,943 |
| Jan 22, 2026 | 23.74 | 23.78 | 23.64 | 23.72 | 23.60 | 0.04% | 5,928 |
| Jan 21, 2026 | 23.74 | 23.74 | 23.62 | 23.71 | 23.59 | 0.25% | 9,097 |
| Jan 20, 2026 | 23.77 | 23.77 | 23.62 | 23.65 | 23.53 | -0.55% | 5,450 |
| Jan 16, 2026 | 23.72 | 23.81 | 23.69 | 23.78 | 23.66 | 0.72% | 6,166 |
| Jan 15, 2026 | 23.57 | 23.66 | 23.57 | 23.61 | 23.49 | 0.34% | 53,420 |
| Jan 14, 2026 | 23.50 | 23.58 | 23.47 | 23.53 | 23.41 | 0.09% | 7,342 |
| Jan 13, 2026 | 23.52 | 23.57 | 23.51 | 23.51 | 23.39 | -0.08% | 1,849 |
| Jan 12, 2026 | 23.50 | 23.54 | 23.50 | 23.53 | 23.41 | -0.08% | 2,787 |
| Jan 9, 2026 | 23.60 | 23.65 | 23.52 | 23.55 | 23.43 | 0.19% | 274,276 |
| Jan 8, 2026 | 23.44 | 23.56 | 23.44 | 23.51 | 23.39 | 0.32% | 10,522 |
| Jan 7, 2026 | 23.63 | 23.63 | 23.43 | 23.43 | 23.31 | -0.30% | 278,973 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.45 | 23.50 | 23.38 | 0.17% | 16,389 |
| Jan 5, 2026 | 23.48 | 23.50 | 23.42 | 23.46 | 23.34 | 0.47% | 2,279 |
| Jan 2, 2026 | 23.28 | 23.38 | 23.27 | 23.35 | 23.23 | 0.17% | 9,173 |
| Dec 31, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.19 | 0.13% | 20,078 |
| Dec 30, 2025 | 23.25 | 23.30 | 23.24 | 23.28 | 23.16 | 0.56% | 7,540 |
| Dec 29, 2025 | 23.23 | 23.24 | 23.14 | 23.15 | 23.03 | -0.28% | 9,739 |
| Dec 26, 2025 | 23.24 | 23.24 | 23.20 | 23.22 | 23.10 | -0.13% | 2,441 |
| Dec 24, 2025 | 23.21 | 23.25 | 23.21 | 23.25 | 23.13 | 0.17% | 2,992 |
| Dec 23, 2025 | 23.27 | 23.27 | 23.19 | 23.21 | 23.09 | -0.41% | 1,713 |
| Dec 22, 2025 | 23.41 | 23.41 | 23.28 | 23.30 | 23.05 | -0.43% | 50,008 |
| Dec 19, 2025 | 23.40 | 23.42 | 23.36 | 23.40 | 23.15 | 0.09% | 111,778 |
| Dec 18, 2025 | 23.36 | 23.38 | 23.10 | 23.38 | 23.13 | 0.21% | 51,753 |
| Dec 17, 2025 | 23.32 | 23.35 | 23.23 | 23.33 | 23.08 | 0.60% | 41,738 |
| Dec 16, 2025 | 23.24 | 23.24 | 23.15 | 23.19 | 22.94 | 0.13% | 15,135 |
| Dec 15, 2025 | 23.17 | 23.21 | 23.12 | 23.16 | 22.91 | 0.09% | 26,888 |
| Dec 12, 2025 | 23.13 | 23.16 | 23.06 | 23.14 | 22.89 | 0.22% | 47,766 |
| Dec 11, 2025 | 23.11 | 23.15 | 23.03 | 23.09 | 22.84 | -0.09% | 10,528 |
| Dec 10, 2025 | 22.99 | 23.13 | 22.96 | 23.11 | 22.86 | 0.11% | 57,920 |
| Dec 9, 2025 | 23.12 | 23.15 | 23.08 | 23.09 | 22.84 | -0.45% | 1,859 |