Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
24.35
+0.06 (0.25%)
Jun 4, 2025, 4:00 PM - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202524.3024.3624.3024.3524.350.25%21,409
Jun 3, 202524.2724.3124.2224.2924.290.12%19,796
Jun 2, 202524.3324.3324.2024.2624.26-0.39%28,034
May 30, 202524.3924.3924.2924.3624.36-0.10%3,245
May 29, 202524.4924.4924.3524.3824.380.29%230,749
May 28, 202524.4524.4724.2624.3124.31-0.41%1,433,280
May 27, 202524.5924.5924.3524.4124.41-1.20%71,865
May 23, 202524.7324.7424.6324.7124.56-0.14%34,434
May 22, 202524.6824.7524.6724.7424.600.80%2,630
May 21, 202524.6624.6924.5424.5424.40-0.80%3,808
May 20, 202524.7424.8724.7324.7424.60-0.14%21,085
May 19, 202524.7424.8424.7324.7824.630.06%14,333
May 16, 202524.7224.8024.6324.7624.620.36%106,227
May 15, 202524.6024.7024.6024.6724.530.35%12,799
May 14, 202524.7024.7024.5724.5824.44-0.73%9,873
May 13, 202524.8024.8324.7124.7724.62-0.78%29,418
May 12, 202524.9925.0624.9524.9624.820.24%9,508
May 9, 202524.9224.9424.8124.9024.76-0.08%12,737
May 8, 202525.0925.1224.9224.9224.78-1.13%13,979
May 7, 202525.1725.2125.1525.2125.060.23%17,240
May 6, 202525.1325.2025.1025.1525.00-0.43%52,510
May 5, 202525.2125.3225.1825.2625.11-0.69%53,426
May 2, 202525.4825.4825.3125.4325.29-0.17%74,297
May 1, 202525.6525.6525.4725.4725.33-0.02%77,826
Apr 30, 202525.3025.4825.3025.4825.330.17%288,195
Apr 29, 202525.3425.4725.3225.4425.290.36%98,173
Apr 28, 202525.2325.3825.2225.3525.200.46%9,994
Apr 25, 202525.0725.2325.0525.2325.09-0.20%42,386
Apr 24, 202525.1125.3025.1125.2825.000.18%31,270
Apr 23, 202525.3425.4125.1925.2324.950.06%33,160
Apr 22, 202525.1125.2225.1125.2224.941.08%9,533
Apr 21, 202525.0125.0124.9024.9524.67-0.80%12,981
Apr 17, 202525.0325.2425.0325.1524.870.40%26,132
Apr 16, 202525.0825.1125.0025.0524.77-0.16%11,543
Apr 15, 202525.0725.1325.0725.0924.810.28%4,998
Apr 14, 202524.9925.0924.9925.0224.740.90%9,094
Apr 11, 202524.6324.8024.5624.8024.520.06%15,844
Apr 10, 202524.9325.2024.5924.7824.50-2.19%74,449
Apr 9, 202524.8725.3424.6425.3425.052.03%198,454
Apr 8, 202525.1425.2524.8124.8324.56-0.70%205,925
Apr 7, 202525.0025.3324.8825.0124.73-0.48%100,193
Apr 4, 202525.3325.3325.0525.1324.85-1.32%46,614
Apr 3, 202525.4525.5125.4225.4725.180.03%10,952
Apr 2, 202525.5725.5725.4125.4625.18-0.12%69,787
Apr 1, 202525.6125.6125.3625.4925.21-0.16%33,151
Mar 31, 202525.5725.5725.5025.5325.240.20%5,870
Mar 28, 202525.5625.5625.4425.4825.19-0.16%15,071
Mar 27, 202525.5425.6025.5125.5225.23-0.05%6,615
Mar 26, 202525.6625.6725.5325.5325.25-1.07%16,249
Mar 25, 202525.8825.8825.7825.8125.38-0.03%21,107