Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
24.58
+0.09 (0.37%)
Jun 26, 2025, 4:00 PM - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.5724.5924.5324.58-0.35%16,727
Jun 25, 202524.4924.4924.4224.4924.49-0.58%1,536
Jun 24, 202524.6024.6524.5924.6324.490.31%1,857
Jun 23, 202524.5724.5724.5324.5624.420.35%17,901
Jun 20, 202524.4124.4724.3924.4724.330.25%2,886
Jun 18, 202524.3924.4624.3724.4124.27-0.05%3,091
Jun 17, 202524.4324.4324.3724.4224.280.34%6,411
Jun 16, 202524.3324.3724.3324.3424.20-0.04%7,537
Jun 13, 202524.3524.4224.3524.3524.21-0.29%12,494
Jun 12, 202524.4424.4424.4024.4224.280.10%2,359
Jun 11, 202524.5124.5124.3724.4024.26-0.12%6,103
Jun 10, 202524.4424.4424.4024.4324.290.02%3,111
Jun 9, 202524.4124.4524.3324.4224.280.29%3,735
Jun 6, 202524.3424.3924.3224.3524.21-0.09%4,296
Jun 5, 202524.3624.3824.3524.3724.230.09%6,986
Jun 4, 202524.3024.3624.3024.3524.210.25%21,409
Jun 3, 202524.2724.3124.2224.2924.150.12%19,796
Jun 2, 202524.3324.3324.2024.2624.12-0.39%28,034
May 30, 202524.3924.3924.2924.3624.22-0.10%3,245
May 29, 202524.4924.4924.3524.3824.240.29%230,749
May 28, 202524.4524.4724.2624.3124.17-0.41%1,433,280
May 27, 202524.5924.5924.3524.4124.27-1.20%71,865
May 23, 202524.7324.7424.6324.7124.42-0.14%34,434
May 22, 202524.6824.7524.6724.7424.460.80%2,630
May 21, 202524.6624.6924.5424.5424.26-0.80%3,808
May 20, 202524.7424.8724.7324.7424.46-0.14%21,085
May 19, 202524.7424.8424.7324.7824.490.06%14,333
May 16, 202524.7224.8024.6324.7624.480.36%106,227
May 15, 202524.6024.7024.6024.6724.390.35%12,799
May 14, 202524.7024.7024.5724.5824.31-0.73%9,873
May 13, 202524.8024.8324.7124.7724.48-0.78%29,418
May 12, 202524.9925.0624.9524.9624.680.24%9,508
May 9, 202524.9224.9424.8124.9024.62-0.08%12,737
May 8, 202525.0925.1224.9224.9224.64-1.13%13,979
May 7, 202525.1725.2125.1525.2124.920.23%17,240
May 6, 202525.1325.2025.1025.1524.86-0.43%52,510
May 5, 202525.2125.3225.1825.2624.97-0.69%53,426
May 2, 202525.4825.4825.3125.4325.14-0.17%74,297
May 1, 202525.6525.6525.4725.4725.18-0.02%77,826
Apr 30, 202525.3025.4825.3025.4825.190.17%288,195
Apr 29, 202525.3425.4725.3225.4425.150.36%98,173
Apr 28, 202525.2325.3825.2225.3525.060.46%9,994
Apr 25, 202525.0725.2325.0525.2324.94-0.20%42,386
Apr 24, 202525.1125.3025.1125.2824.860.18%31,270
Apr 23, 202525.3425.4125.1925.2324.810.06%33,160
Apr 22, 202525.1125.2225.1125.2224.801.08%9,533
Apr 21, 202525.0125.0124.9024.9524.53-0.80%12,981
Apr 17, 202525.0325.2425.0325.1524.730.40%26,132
Apr 16, 202525.0825.1125.0025.0524.63-0.16%11,543
Apr 15, 202525.0725.1325.0725.0924.670.28%4,998