Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.31
-0.09 (-0.38%)
Dec 22, 2025, 1:31 PM EST - Market open

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.4123.4123.3323.33--0.30%8,382
Dec 19, 202523.4023.4223.3623.4023.400.09%111,778
Dec 18, 202523.3623.3823.1023.3823.380.21%51,753
Dec 17, 202523.3223.3523.2323.3323.330.60%41,738
Dec 16, 202523.2423.2423.1523.1923.190.13%15,135
Dec 15, 202523.1723.2123.1223.1623.160.09%26,888
Dec 12, 202523.1323.1623.0623.1423.140.22%47,766
Dec 11, 202523.1123.1523.0323.0923.09-0.09%10,528
Dec 10, 202522.9923.1322.9623.1123.110.11%57,920
Dec 9, 202523.1223.1523.0823.0923.09-0.45%1,859
Dec 8, 202523.2023.2023.1223.1923.190.04%8,331
Dec 5, 202523.2423.2423.1823.1823.18-22,414
Dec 4, 202523.2323.2723.1023.1823.18-0.47%171,515
Dec 3, 202523.3023.3923.2623.2923.29-0.21%41,443
Dec 2, 202523.3323.3523.3023.3423.340.02%3,278
Dec 1, 202523.3623.3823.3323.3423.34-0.34%10,699
Nov 28, 202523.5023.5023.4023.4123.410.04%3,208
Nov 26, 202523.3923.4523.3623.4123.410.19%10,860
Nov 25, 202523.2423.4123.2423.3623.360.11%7,921
Nov 24, 202523.3523.3523.2223.3423.33-0.19%7,530
Nov 21, 202523.3223.3923.3223.3823.380.13%2,375
Nov 20, 202523.4423.4423.3223.3523.22-6,665
Nov 19, 202523.3823.3823.3323.3523.22-0.09%8,132
Nov 18, 202523.3623.3923.3423.3723.240.31%10,403
Nov 17, 202523.3823.3923.2723.3023.17-0.39%16,891
Nov 14, 202523.3823.4223.3223.3923.260.17%6,240
Nov 13, 202523.2323.4023.2323.3523.22-0.13%34,470
Nov 12, 202523.4323.4523.3223.3823.25-0.17%53,338
Nov 11, 202523.3823.4723.3723.4223.29-0.10%61,451
Nov 10, 202523.4723.4923.4323.4423.31-0.07%4,282
Nov 7, 202523.3523.5123.3523.4623.330.53%9,127
Nov 6, 202523.4023.4023.3023.3423.210.07%6,144
Nov 5, 202523.3423.4023.3223.3223.190.43%31,123
Nov 4, 202523.2923.3023.2223.2223.09-0.13%21,695
Nov 3, 202523.2723.2823.2223.2523.12-0.13%17,180
Oct 31, 202523.2623.3223.2423.2823.150.37%4,083
Oct 30, 202523.1823.2523.1823.2023.07-0.12%5,187
Oct 29, 202523.3123.3523.2223.2223.09-0.31%3,829
Oct 28, 202523.2923.3023.2623.3023.17-0.85%8,555
Oct 27, 202523.5123.5223.4523.5023.230.01%43,943
Oct 24, 202523.5323.5723.4123.4923.23-0.03%12,152
Oct 23, 202523.5223.5423.5023.5023.240.17%8,291
Oct 22, 202523.5623.5623.4123.4623.20-0.30%36,107
Oct 21, 202523.5723.5923.5023.5323.27-0.42%66,009
Oct 20, 202523.6123.6323.6123.6323.37-0.22%4,871
Oct 17, 202523.6523.7023.6423.6823.420.04%3,053
Oct 16, 202523.7223.7223.6523.6723.41-0.13%8,485
Oct 15, 202523.6923.7223.6623.7023.44-0.25%10,602
Oct 14, 202523.7123.8023.7123.7623.500.25%96,267
Oct 13, 202523.7523.7523.7023.7023.440.61%2,733