Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.35
-0.12 (-0.49%)
May 2, 2025, 10:15 AM EDT - Market open
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.49% | 25,038 |
| May 1, 2025 | 25.65 | 25.65 | 25.47 | 25.47 | 25.47 | -0.02% | 77,826 |
| Apr 30, 2025 | 25.30 | 25.48 | 25.30 | 25.48 | 25.48 | 0.17% | 288,195 |
| Apr 29, 2025 | 25.34 | 25.47 | 25.32 | 25.44 | 25.44 | 0.36% | 98,173 |
| Apr 28, 2025 | 25.23 | 25.38 | 25.22 | 25.35 | 25.35 | 0.46% | 9,994 |
| Apr 25, 2025 | 25.07 | 25.23 | 25.05 | 25.23 | 25.23 | -0.20% | 42,386 |
| Apr 24, 2025 | 25.11 | 25.30 | 25.11 | 25.28 | 25.14 | 0.18% | 31,270 |
| Apr 23, 2025 | 25.34 | 25.41 | 25.19 | 25.23 | 25.10 | 0.06% | 33,160 |
| Apr 22, 2025 | 25.11 | 25.22 | 25.11 | 25.22 | 25.08 | 1.08% | 9,533 |
| Apr 21, 2025 | 25.01 | 25.01 | 24.90 | 24.95 | 24.81 | -0.80% | 12,981 |
| Apr 17, 2025 | 25.03 | 25.24 | 25.03 | 25.15 | 25.01 | 0.40% | 26,132 |
| Apr 16, 2025 | 25.08 | 25.11 | 25.00 | 25.05 | 24.91 | -0.16% | 11,543 |
| Apr 15, 2025 | 25.07 | 25.13 | 25.07 | 25.09 | 24.95 | 0.28% | 4,998 |
| Apr 14, 2025 | 24.99 | 25.09 | 24.99 | 25.02 | 24.88 | 0.90% | 9,094 |
| Apr 11, 2025 | 24.63 | 24.80 | 24.56 | 24.80 | 24.66 | 0.06% | 15,844 |
| Apr 10, 2025 | 24.93 | 25.20 | 24.59 | 24.78 | 24.65 | -2.19% | 74,449 |
| Apr 9, 2025 | 24.87 | 25.34 | 24.64 | 25.34 | 25.20 | 2.03% | 198,454 |
| Apr 8, 2025 | 25.14 | 25.25 | 24.81 | 24.83 | 24.70 | -0.70% | 205,925 |
| Apr 7, 2025 | 25.00 | 25.33 | 24.88 | 25.01 | 24.87 | -0.48% | 100,193 |
| Apr 4, 2025 | 25.33 | 25.33 | 25.05 | 25.13 | 24.99 | -1.32% | 46,614 |
| Apr 3, 2025 | 25.45 | 25.51 | 25.42 | 25.47 | 25.33 | 0.03% | 10,952 |
| Apr 2, 2025 | 25.57 | 25.57 | 25.41 | 25.46 | 25.32 | -0.12% | 69,787 |
| Apr 1, 2025 | 25.61 | 25.61 | 25.36 | 25.49 | 25.35 | -0.16% | 33,151 |
| Mar 31, 2025 | 25.57 | 25.57 | 25.50 | 25.53 | 25.39 | 0.20% | 5,870 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.34 | -0.16% | 15,071 |
| Mar 27, 2025 | 25.54 | 25.60 | 25.51 | 25.52 | 25.38 | -0.05% | 6,615 |
| Mar 26, 2025 | 25.66 | 25.67 | 25.53 | 25.53 | 25.39 | -1.07% | 16,249 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.78 | 25.81 | 25.53 | -0.03% | 21,107 |
| Mar 24, 2025 | 25.81 | 25.91 | 25.79 | 25.82 | 25.53 | -0.02% | 21,103 |
| Mar 21, 2025 | 25.84 | 25.86 | 25.77 | 25.82 | 25.54 | -0.04% | 13,241 |
| Mar 20, 2025 | 25.82 | 25.87 | 25.73 | 25.83 | 25.55 | -0.10% | 35,216 |
| Mar 19, 2025 | 25.86 | 25.90 | 25.79 | 25.86 | 25.57 | - | 14,948 |
| Mar 18, 2025 | 25.79 | 25.88 | 25.79 | 25.86 | 25.57 | 0.27% | 16,611 |
| Mar 17, 2025 | 25.74 | 25.81 | 25.74 | 25.79 | 25.50 | 0.16% | 15,413 |
| Mar 14, 2025 | 25.76 | 25.80 | 25.72 | 25.75 | 25.46 | 0.08% | 10,416 |
| Mar 13, 2025 | 25.73 | 25.82 | 25.72 | 25.73 | 25.44 | -0.16% | 22,094 |
| Mar 12, 2025 | 25.61 | 25.77 | 25.61 | 25.77 | 25.48 | 0.13% | 12,879 |
| Mar 11, 2025 | 25.79 | 25.83 | 25.73 | 25.73 | 25.45 | -0.27% | 15,702 |
| Mar 10, 2025 | 25.89 | 25.89 | 25.79 | 25.80 | 25.52 | -0.37% | 17,140 |
| Mar 7, 2025 | 25.88 | 25.94 | 25.81 | 25.90 | 25.61 | 0.74% | 93,269 |
| Mar 6, 2025 | 25.76 | 25.76 | 25.70 | 25.70 | 25.42 | -0.58% | 59,602 |
| Mar 5, 2025 | 25.78 | 25.86 | 25.74 | 25.86 | 25.57 | 0.19% | 98,216 |
| Mar 4, 2025 | 25.84 | 25.86 | 25.75 | 25.81 | 25.52 | 0.33% | 197,418 |
| Mar 3, 2025 | 25.76 | 25.87 | 25.70 | 25.72 | 25.44 | -1.02% | 107,044 |
| Feb 28, 2025 | 25.81 | 25.99 | 25.81 | 25.98 | 25.70 | 0.53% | 60,843 |
| Feb 27, 2025 | 25.79 | 25.90 | 25.79 | 25.85 | 25.56 | -0.15% | 32,720 |
| Feb 26, 2025 | 25.95 | 25.95 | 25.88 | 25.89 | 25.60 | 0.11% | 25,669 |
| Feb 25, 2025 | 25.79 | 25.86 | 25.79 | 25.86 | 25.57 | -0.12% | 7,878 |
| Feb 24, 2025 | 25.85 | 25.91 | 25.82 | 25.89 | 25.47 | 0.22% | 10,306 |
| Feb 21, 2025 | 25.79 | 25.84 | 25.79 | 25.83 | 25.41 | 0.32% | 20,141 |