Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.41
+0.03 (0.10%)
Jan 21, 2025, 3:53 PM EST - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.3125.4425.3125.4125.410.08%15,217
Jan 17, 202525.2325.4325.2325.3925.390.73%3,736
Jan 16, 202525.1425.2825.1425.2025.20-0.21%2,612
Jan 15, 202525.2125.3325.2125.2625.260.62%8,344
Jan 14, 202525.0825.1325.0625.1025.100.36%7,543
Jan 13, 202525.0425.0424.9125.0125.01-0.54%10,388
Jan 10, 202525.1525.1525.1025.1525.15-0.25%14,905
Jan 8, 202525.1725.2325.1725.2125.210.15%8,148
Jan 7, 202525.2325.2725.1725.1725.17-0.32%18,161
Jan 6, 202525.2525.3325.2325.2525.25-15,111
Jan 3, 202525.1125.3525.1125.2525.250.62%26,800
Jan 2, 202525.0525.1725.0525.1025.10-0.02%5,100
Dec 31, 202425.0725.1625.0025.1025.100.84%12,688
Dec 30, 202424.9125.0524.8924.8924.89-0.08%20,607
Dec 27, 202424.9024.9424.9024.9124.91-0.36%1,726
Dec 26, 202424.9725.0124.9725.0025.000.04%3,385
Dec 24, 202424.9924.9924.9924.9924.99-0.10%1,459
Dec 23, 202425.0625.0625.0125.0225.02-0.09%7,255
Dec 20, 202425.0025.0724.9525.0424.900.17%24,612
Dec 19, 202425.0425.0524.9925.0024.860.16%6,679
Dec 18, 202425.1725.2424.9624.9624.82-0.95%11,436
Dec 17, 202425.1225.2325.1225.2025.060.18%3,333
Dec 16, 202425.1625.1925.1425.1525.010.06%8,070
Dec 13, 202425.1625.1925.1425.1425.00-0.25%6,558
Dec 12, 202425.2025.2125.2025.2025.06-0.03%1,004
Dec 11, 202425.2125.2325.2125.2125.070.17%1,989
Dec 10, 202425.3325.3825.1225.1625.020.79%14,910
Dec 9, 202424.9525.0224.9424.9724.83-0.06%2,115
Dec 6, 202424.9424.9824.9424.9824.840.14%5,449
Dec 5, 202424.9424.9524.9424.9524.81-0.06%6,098
Dec 4, 202424.9524.9624.9524.9624.82-0.06%1,100
Dec 3, 202425.0025.0724.9124.9824.84-0.28%7,782
Dec 2, 202425.1225.1224.9625.0524.910.06%7,605
Nov 29, 202425.0325.0325.0325.0324.89-149
Nov 27, 202424.9725.0524.9525.0324.890.57%5,469
Nov 26, 202424.9624.9824.8524.8924.75-0.54%6,358
Nov 25, 202425.0225.0525.0025.0224.88-0.39%8,714
Nov 22, 202425.1225.1625.1125.1224.830.04%1,870
Nov 21, 202425.0625.1125.0625.1124.820.22%994
Nov 20, 202425.0625.0825.0125.0624.77-0.28%4,381
Nov 19, 202425.1325.1325.0825.1324.840.16%1,219
Nov 18, 202425.0425.0925.0225.0924.800.26%2,737
Nov 15, 202425.0225.0325.0025.0224.730.08%17,396
Nov 14, 202425.0425.0425.0025.0024.71-0.24%3,835
Nov 13, 202424.9825.0724.9825.0624.770.46%6,543
Nov 12, 202424.9424.9724.8724.9524.66-0.16%13,804
Nov 11, 202424.9824.9924.9624.9924.70-0.06%1,079
Nov 8, 202425.0025.0425.0025.0024.71-0.56%1,199
Nov 7, 202425.1025.1824.9725.1424.850.40%14,800
Nov 6, 202425.0125.0524.9125.0424.750.36%16,985
Nov 5, 202424.9124.9624.9024.9524.660.04%4,450
Nov 4, 202424.9825.0024.9424.9424.65-2,261
Nov 1, 202425.0125.0224.9424.9424.650.16%773
Oct 31, 202424.8524.9424.8524.9024.61-0.20%38,035
Oct 30, 202424.9625.0224.9524.9524.66-0.20%7,364
Oct 29, 202424.9725.0624.9725.0024.71-0.06%1,881
Oct 28, 202425.0525.0525.0025.0224.73-0.66%3,469
Oct 25, 202425.2325.2625.1825.1824.73-0.02%10,396
Oct 24, 202425.1825.2025.1825.1924.740.44%1,036
Oct 23, 202425.1125.1525.0825.0824.630.02%2,535
Oct 22, 202425.1525.1625.0725.0724.62-0.52%11,505
Oct 21, 202425.1925.2425.1625.2024.75-0.06%10,607
Oct 18, 202425.1825.2225.1825.2224.77-0.45%9,815
Oct 17, 202425.3225.3525.3025.3324.880.06%16,219
Oct 16, 202425.3025.3125.3025.3124.86-0.81%868
Oct 15, 202425.4525.5225.3325.5225.071.59%3,050
Oct 14, 202425.1425.1525.1225.1224.67-0.18%2,447
Oct 11, 202425.0525.1725.0525.1724.720.12%8,195
Oct 10, 202425.1025.1825.0525.1424.690.50%5,508
Oct 9, 202425.0725.0725.0125.0124.57-0.24%21,744
Oct 8, 202425.0525.1124.9925.0724.620.18%9,052
Oct 7, 202425.0325.1024.8425.0324.58-0.34%19,390
Oct 4, 202425.1525.1725.1125.1124.66-0.71%10,482
Oct 3, 202425.2925.3025.2525.2924.84-0.32%9,857
Oct 2, 202425.3125.3825.3125.3724.920.36%5,823
Oct 1, 202425.2325.3125.2225.2824.83-0.20%13,752
Sep 30, 202425.2925.4225.2825.3324.88-0.35%15,253
Sep 27, 202425.3825.4425.3225.4224.970.38%21,871
Sep 26, 202425.3825.4425.2825.3224.87-0.26%38,153
Sep 25, 202425.4325.4725.3325.3924.94-0.82%69,499
Sep 24, 202425.5225.6525.5225.6024.990.39%39,936
Sep 23, 202425.4725.5325.4725.5024.89-18,572
Sep 20, 202425.4425.5825.4425.5024.89-0.39%29,850
Sep 19, 202425.5925.7025.5925.6024.990.51%10,520
Sep 18, 202425.4025.5425.3625.4724.860.04%53,254
Sep 17, 202425.4025.5125.4025.4624.850.08%7,781
Sep 16, 202425.2725.4625.2725.4424.83-0.04%5,411
Sep 13, 202425.3925.5125.3925.4524.840.08%5,596
Sep 12, 202425.3925.4825.3825.4324.82-0.35%6,188
Sep 11, 202425.3425.5425.3125.5224.910.31%50,285
Sep 10, 202425.4025.4825.3225.4424.83-0.12%145,877
Sep 9, 202425.3925.5925.3725.4724.860.22%44,662
Sep 6, 202425.3425.4225.3125.4224.810.36%40,330
Sep 5, 202425.3125.3425.2525.3324.720.28%14,504
Sep 4, 202425.2625.3325.2325.2624.65-0.02%30,972
Sep 3, 202425.2725.3025.1925.2624.66-0.28%24,073
Aug 30, 202425.3225.3725.2625.3324.72-0.06%41,005
Aug 29, 202425.4025.4125.2825.3524.740.20%14,212
Aug 28, 202425.3125.3525.2425.3024.69-0.06%23,520
Aug 27, 202425.3125.3525.2525.3124.70-0.56%23,854