Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
22.58
-0.23 (-1.01%)
Mar 13, 2026, 4:00 PM EDT - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.85 | 22.85 | 22.58 | 22.58 | 22.58 | -1.00% | 2,168 |
| Mar 12, 2026 | 22.88 | 22.88 | 22.81 | 22.81 | 22.81 | -0.40% | 608 |
| Mar 11, 2026 | 22.93 | 22.97 | 22.86 | 22.90 | 22.90 | -0.04% | 5,827 |
| Mar 10, 2026 | 22.92 | 23.12 | 22.91 | 22.91 | 22.91 | -0.24% | 1,645 |
| Mar 9, 2026 | 22.70 | 22.96 | 22.68 | 22.96 | 22.96 | 0.28% | 11,071 |
| Mar 6, 2026 | 22.88 | 22.98 | 22.86 | 22.90 | 22.90 | -0.48% | 4,967 |
| Mar 5, 2026 | 23.01 | 23.09 | 23.00 | 23.01 | 23.01 | -0.35% | 1,720 |
| Mar 4, 2026 | 23.08 | 23.16 | 23.08 | 23.09 | 23.09 | -0.30% | 5,978 |
| Mar 3, 2026 | 23.06 | 23.23 | 23.06 | 23.16 | 23.16 | -0.30% | 2,689 |
| Mar 2, 2026 | 23.16 | 23.24 | 23.15 | 23.23 | 23.23 | -0.56% | 1,531 |
| Feb 27, 2026 | 23.35 | 23.37 | 23.32 | 23.36 | 23.36 | -0.30% | 11,999 |
| Feb 26, 2026 | 23.35 | 23.77 | 23.30 | 23.43 | 23.43 | 0.72% | 62,787 |
| Feb 25, 2026 | 23.18 | 23.26 | 23.18 | 23.26 | 23.26 | 0.14% | 1,270 |
| Feb 24, 2026 | 23.16 | 23.28 | 23.16 | 23.23 | 23.23 | -0.39% | 1,890 |
| Feb 23, 2026 | 23.49 | 23.49 | 23.31 | 23.32 | 23.21 | -0.64% | 15,541 |
| Feb 20, 2026 | 23.47 | 23.47 | 23.46 | 23.47 | 23.36 | 0.13% | 1,492 |
| Feb 19, 2026 | 23.41 | 23.44 | 23.34 | 23.44 | 23.33 | - | 8,993 |
| Feb 18, 2026 | 23.40 | 23.48 | 23.40 | 23.44 | 23.33 | 0.26% | 1,356 |
| Feb 17, 2026 | 23.39 | 23.39 | 23.34 | 23.38 | 23.27 | -0.34% | 1,704 |
| Feb 13, 2026 | 23.42 | 23.52 | 23.39 | 23.46 | 23.35 | 0.69% | 1,842 |
| Feb 12, 2026 | 23.33 | 23.38 | 23.24 | 23.30 | 23.19 | -0.17% | 31,315 |
| Feb 11, 2026 | 23.25 | 23.35 | 23.23 | 23.34 | 23.23 | 0.69% | 7,894 |
| Feb 10, 2026 | 23.25 | 23.30 | 23.17 | 23.18 | 23.07 | 0.09% | 1,176 |
| Feb 9, 2026 | 23.19 | 23.19 | 23.09 | 23.16 | 23.05 | -0.13% | 2,500 |
| Feb 6, 2026 | 23.19 | 23.20 | 23.16 | 23.19 | 23.08 | 0.22% | 1,305 |
| Feb 5, 2026 | 23.15 | 23.19 | 23.12 | 23.14 | 23.03 | 0.09% | 3,720 |
| Feb 4, 2026 | 23.07 | 23.12 | 22.96 | 23.12 | 23.01 | 0.09% | 65,056 |
| Feb 3, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 22.99 | 0.13% | 1,493 |
| Feb 2, 2026 | 23.18 | 23.18 | 23.05 | 23.07 | 22.96 | -0.90% | 908 |
| Jan 30, 2026 | 23.59 | 23.59 | 23.28 | 23.28 | 23.17 | -1.56% | 22,869 |
| Jan 29, 2026 | 23.74 | 23.74 | 23.55 | 23.65 | 23.54 | -0.42% | 4,066 |
| Jan 28, 2026 | 23.78 | 23.79 | 23.74 | 23.75 | 23.64 | 0.13% | 198,530 |
| Jan 27, 2026 | 23.66 | 23.77 | 23.63 | 23.72 | 23.61 | 0.13% | 4,541 |
| Jan 26, 2026 | 23.77 | 23.82 | 23.68 | 23.69 | 23.46 | -0.46% | 5,291 |
| Jan 23, 2026 | 23.74 | 23.80 | 23.74 | 23.80 | 23.57 | 0.34% | 2,943 |
| Jan 22, 2026 | 23.74 | 23.78 | 23.64 | 23.72 | 23.49 | 0.04% | 5,928 |
| Jan 21, 2026 | 23.74 | 23.74 | 23.62 | 23.71 | 23.48 | 0.25% | 9,097 |
| Jan 20, 2026 | 23.77 | 23.77 | 23.62 | 23.65 | 23.42 | -0.55% | 5,450 |
| Jan 16, 2026 | 23.72 | 23.81 | 23.69 | 23.78 | 23.55 | 0.72% | 6,166 |
| Jan 15, 2026 | 23.57 | 23.66 | 23.57 | 23.61 | 23.38 | 0.34% | 53,420 |
| Jan 14, 2026 | 23.50 | 23.58 | 23.47 | 23.53 | 23.30 | 0.09% | 7,342 |
| Jan 13, 2026 | 23.52 | 23.57 | 23.51 | 23.51 | 23.28 | -0.08% | 1,849 |
| Jan 12, 2026 | 23.50 | 23.54 | 23.50 | 23.53 | 23.30 | -0.08% | 2,787 |
| Jan 9, 2026 | 23.60 | 23.65 | 23.52 | 23.55 | 23.32 | 0.19% | 274,276 |
| Jan 8, 2026 | 23.44 | 23.56 | 23.44 | 23.51 | 23.28 | 0.32% | 10,522 |
| Jan 7, 2026 | 23.63 | 23.63 | 23.43 | 23.43 | 23.20 | -0.30% | 278,973 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.45 | 23.50 | 23.27 | 0.17% | 16,389 |
| Jan 5, 2026 | 23.48 | 23.50 | 23.42 | 23.46 | 23.23 | 0.47% | 2,279 |
| Jan 2, 2026 | 23.28 | 23.38 | 23.27 | 23.35 | 23.12 | 0.17% | 9,173 |
| Dec 31, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 23.08 | 0.13% | 20,078 |