Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.42
-0.02 (-0.10%)
At close: Nov 11, 2025, 4:00 PM EST
23.42
0.00 (0.00%)
After-hours: Nov 11, 2025, 8:00 PM EST

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202523.3823.4723.3723.4223.42-0.10%61,451
Nov 10, 202523.4723.4923.4323.4423.44-0.07%4,282
Nov 7, 202523.3523.5123.3523.4623.460.53%9,127
Nov 6, 202523.4023.4023.3023.3423.340.07%6,144
Nov 5, 202523.3423.4023.3223.3223.320.43%31,123
Nov 4, 202523.2923.3023.2223.2223.22-0.13%21,695
Nov 3, 202523.2723.2823.2223.2523.25-0.13%17,180
Oct 31, 202523.2623.3223.2423.2823.280.37%4,083
Oct 30, 202523.1823.2523.1823.2023.20-0.12%5,187
Oct 29, 202523.3123.3523.2223.2223.22-0.31%3,829
Oct 28, 202523.2923.3023.2623.3023.30-0.85%8,555
Oct 27, 202523.5123.5223.4523.5023.370.01%43,943
Oct 24, 202523.5323.5723.4123.4923.36-0.03%12,152
Oct 23, 202523.5223.5423.5023.5023.370.17%8,291
Oct 22, 202523.5623.5623.4123.4623.33-0.30%36,107
Oct 21, 202523.5723.5923.5023.5323.40-0.42%66,009
Oct 20, 202523.6123.6323.6123.6323.50-0.22%4,871
Oct 17, 202523.6523.7023.6423.6823.550.04%3,053
Oct 16, 202523.7223.7223.6523.6723.54-0.13%8,485
Oct 15, 202523.6923.7223.6623.7023.57-0.25%10,602
Oct 14, 202523.7123.8023.7123.7623.630.25%96,267
Oct 13, 202523.7523.7523.7023.7023.570.61%2,733
Oct 10, 202523.6223.6223.5623.5623.43-0.56%2,610
Oct 9, 202523.6823.7323.6723.6923.56-3,908
Oct 8, 202523.7623.7623.6723.6923.560.17%17,424
Oct 7, 202523.7223.7323.6423.6523.52-0.17%24,079
Oct 6, 202523.7123.7123.6923.6923.560.02%1,367
Oct 3, 202523.6723.7623.6523.6923.550.02%54,273
Oct 2, 202523.7223.7523.6323.6823.55-0.38%241,238
Oct 1, 202523.7023.7923.6723.7723.640.46%215,608
Sep 30, 202523.7223.7223.5823.6623.530.17%144,605
Sep 29, 202523.7323.7323.6223.6223.49-0.42%93,617
Sep 26, 202523.7023.7423.6623.7223.590.39%30,395
Sep 25, 202523.6723.6923.6123.6323.50-1.14%41,375
Sep 24, 202523.9023.9223.7723.9023.640.15%52,080
Sep 23, 202523.8623.8923.8423.8723.600.04%9,046
Sep 22, 202523.9723.9723.8423.8623.59-0.04%14,693
Sep 19, 202523.8923.9023.8223.8723.60-0.35%10,593
Sep 18, 202523.9523.9523.8723.9523.690.42%12,973
Sep 17, 202523.8623.8623.7923.8523.59-0.29%19,677
Sep 16, 202523.8723.9223.8723.9223.66-0.13%70,214
Sep 15, 202523.9023.9523.9023.9523.690.08%6,634
Sep 12, 202523.9123.9323.8823.9323.67-0.08%64,403
Sep 11, 202523.9724.0223.9523.9523.69-0.03%14,087
Sep 10, 202523.9523.9623.9023.9623.690.19%7,542
Sep 9, 202523.9323.9423.9123.9123.650.10%13,897
Sep 8, 202523.9523.9523.8123.8923.62-0.67%9,728
Sep 5, 202524.1324.1324.0024.0523.78-0.15%6,985
Sep 4, 202524.0224.1023.9924.0823.820.25%23,827
Sep 3, 202524.0324.0323.9924.0223.76-0.14%1,390