Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.55
+0.04 (0.17%)
Jan 9, 2026, 4:00 PM EST - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.60 | 23.65 | 23.52 | 23.55 | 23.55 | 0.19% | 274,276 |
| Jan 8, 2026 | 23.44 | 23.56 | 23.44 | 23.51 | 23.51 | 0.32% | 10,522 |
| Jan 7, 2026 | 23.63 | 23.63 | 23.43 | 23.43 | 23.43 | -0.30% | 278,973 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.45 | 23.50 | 23.50 | 0.17% | 16,389 |
| Jan 5, 2026 | 23.48 | 23.50 | 23.42 | 23.46 | 23.46 | 0.47% | 2,279 |
| Jan 2, 2026 | 23.28 | 23.38 | 23.27 | 23.35 | 23.35 | 0.17% | 9,173 |
| Dec 31, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.31 | 0.13% | 20,078 |
| Dec 30, 2025 | 23.25 | 23.30 | 23.24 | 23.28 | 23.28 | 0.56% | 7,540 |
| Dec 29, 2025 | 23.23 | 23.24 | 23.14 | 23.15 | 23.15 | -0.28% | 9,739 |
| Dec 26, 2025 | 23.24 | 23.24 | 23.20 | 23.22 | 23.22 | -0.13% | 2,441 |
| Dec 24, 2025 | 23.21 | 23.25 | 23.21 | 23.25 | 23.25 | 0.17% | 2,992 |
| Dec 23, 2025 | 23.27 | 23.27 | 23.19 | 23.21 | 23.21 | -0.41% | 1,713 |
| Dec 22, 2025 | 23.41 | 23.41 | 23.28 | 23.30 | 23.17 | -0.43% | 50,008 |
| Dec 19, 2025 | 23.40 | 23.42 | 23.36 | 23.40 | 23.27 | 0.09% | 111,778 |
| Dec 18, 2025 | 23.36 | 23.38 | 23.10 | 23.38 | 23.25 | 0.21% | 51,753 |
| Dec 17, 2025 | 23.32 | 23.35 | 23.23 | 23.33 | 23.20 | 0.60% | 41,738 |
| Dec 16, 2025 | 23.24 | 23.24 | 23.15 | 23.19 | 23.06 | 0.13% | 15,135 |
| Dec 15, 2025 | 23.17 | 23.21 | 23.12 | 23.16 | 23.03 | 0.09% | 26,888 |
| Dec 12, 2025 | 23.13 | 23.16 | 23.06 | 23.14 | 23.01 | 0.22% | 47,766 |
| Dec 11, 2025 | 23.11 | 23.15 | 23.03 | 23.09 | 22.96 | -0.09% | 10,528 |
| Dec 10, 2025 | 22.99 | 23.13 | 22.96 | 23.11 | 22.98 | 0.11% | 57,920 |
| Dec 9, 2025 | 23.12 | 23.15 | 23.08 | 23.09 | 22.96 | -0.45% | 1,859 |
| Dec 8, 2025 | 23.20 | 23.20 | 23.12 | 23.19 | 23.06 | 0.04% | 8,331 |
| Dec 5, 2025 | 23.24 | 23.24 | 23.18 | 23.18 | 23.05 | - | 22,414 |
| Dec 4, 2025 | 23.23 | 23.27 | 23.10 | 23.18 | 23.05 | -0.47% | 171,515 |
| Dec 3, 2025 | 23.30 | 23.39 | 23.26 | 23.29 | 23.16 | -0.21% | 41,443 |
| Dec 2, 2025 | 23.33 | 23.35 | 23.30 | 23.34 | 23.21 | 0.02% | 3,278 |
| Dec 1, 2025 | 23.36 | 23.38 | 23.33 | 23.34 | 23.20 | -0.34% | 10,699 |
| Nov 28, 2025 | 23.50 | 23.50 | 23.40 | 23.41 | 23.28 | 0.04% | 3,208 |
| Nov 26, 2025 | 23.39 | 23.45 | 23.36 | 23.41 | 23.27 | 0.19% | 10,860 |
| Nov 25, 2025 | 23.24 | 23.41 | 23.24 | 23.36 | 23.23 | 0.11% | 7,921 |
| Nov 24, 2025 | 23.35 | 23.35 | 23.22 | 23.34 | 23.20 | -0.19% | 7,530 |
| Nov 21, 2025 | 23.32 | 23.39 | 23.32 | 23.38 | 23.25 | 0.13% | 2,375 |
| Nov 20, 2025 | 23.44 | 23.44 | 23.32 | 23.35 | 23.09 | - | 6,665 |
| Nov 19, 2025 | 23.38 | 23.38 | 23.33 | 23.35 | 23.09 | -0.09% | 8,132 |
| Nov 18, 2025 | 23.36 | 23.39 | 23.34 | 23.37 | 23.11 | 0.31% | 10,403 |
| Nov 17, 2025 | 23.38 | 23.39 | 23.27 | 23.30 | 23.04 | -0.39% | 16,891 |
| Nov 14, 2025 | 23.38 | 23.42 | 23.32 | 23.39 | 23.13 | 0.17% | 6,240 |
| Nov 13, 2025 | 23.23 | 23.40 | 23.23 | 23.35 | 23.09 | -0.13% | 34,470 |
| Nov 12, 2025 | 23.43 | 23.45 | 23.32 | 23.38 | 23.12 | -0.17% | 53,338 |
| Nov 11, 2025 | 23.38 | 23.47 | 23.37 | 23.42 | 23.16 | -0.10% | 61,451 |
| Nov 10, 2025 | 23.47 | 23.49 | 23.43 | 23.44 | 23.18 | -0.07% | 4,282 |
| Nov 7, 2025 | 23.35 | 23.51 | 23.35 | 23.46 | 23.20 | 0.53% | 9,127 |
| Nov 6, 2025 | 23.40 | 23.40 | 23.30 | 23.34 | 23.08 | 0.07% | 6,144 |
| Nov 5, 2025 | 23.34 | 23.40 | 23.32 | 23.32 | 23.06 | 0.43% | 31,123 |
| Nov 4, 2025 | 23.29 | 23.30 | 23.22 | 23.22 | 22.96 | -0.13% | 21,695 |
| Nov 3, 2025 | 23.27 | 23.28 | 23.22 | 23.25 | 22.99 | -0.13% | 17,180 |
| Oct 31, 2025 | 23.26 | 23.32 | 23.24 | 23.28 | 23.02 | 0.37% | 4,083 |
| Oct 30, 2025 | 23.18 | 23.25 | 23.18 | 23.20 | 22.94 | -0.12% | 5,187 |
| Oct 29, 2025 | 23.31 | 23.35 | 23.22 | 23.22 | 22.96 | -0.31% | 3,829 |