Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.05
-0.07 (-0.28%)
Nov 20, 2024, 3:58 PM EST - Market open

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.0625.0825.0125.0625.06-0.28%4,381
Nov 19, 202425.1325.1325.0825.1325.130.16%1,219
Nov 18, 202425.0425.0925.0225.0925.090.26%2,737
Nov 15, 202425.0225.0325.0025.0225.020.08%17,396
Nov 14, 202425.0425.0425.0025.0025.00-0.24%3,835
Nov 13, 202424.9825.0724.9825.0625.060.46%6,543
Nov 12, 202424.9424.9724.8724.9524.95-0.16%13,804
Nov 11, 202424.9824.9924.9624.9924.99-0.06%1,079
Nov 8, 202425.0025.0425.0025.0025.00-0.56%1,199
Nov 7, 202425.1025.1824.9725.1425.140.40%14,800
Nov 6, 202425.0125.0524.9125.0425.040.36%16,985
Nov 5, 202424.9124.9624.9024.9524.950.04%4,450
Nov 4, 202424.9825.0024.9424.9424.94-2,261
Nov 1, 202425.0125.0224.9424.9424.940.16%773
Oct 31, 202424.8524.9424.8524.9024.90-0.20%38,035
Oct 30, 202424.9625.0224.9524.9524.95-0.20%7,364
Oct 29, 202424.9725.0624.9725.0025.00-0.06%1,881
Oct 28, 202425.0525.0525.0025.0225.02-0.66%3,469
Oct 25, 202425.2325.2625.1825.1825.02-0.02%10,396
Oct 24, 202425.1825.2025.1825.1925.030.44%1,036
Oct 23, 202425.1125.1525.0825.0824.920.02%2,535
Oct 22, 202425.1525.1625.0725.0724.91-0.52%11,505
Oct 21, 202425.1925.2425.1625.2025.04-0.06%10,607
Oct 18, 202425.1825.2225.1825.2225.06-0.45%9,815
Oct 17, 202425.3225.3525.3025.3325.170.06%16,219
Oct 16, 202425.3025.3125.3025.3125.15-0.81%868
Oct 15, 202425.4525.5225.3325.5225.361.59%3,050
Oct 14, 202425.1425.1525.1225.1224.96-0.18%2,447
Oct 11, 202425.0525.1725.0525.1725.010.12%8,195
Oct 10, 202425.1025.1825.0525.1424.980.50%5,508
Oct 9, 202425.0725.0725.0125.0124.85-0.24%21,744
Oct 8, 202425.0525.1124.9925.0724.910.18%9,052
Oct 7, 202425.0325.1024.8425.0324.87-0.34%19,390
Oct 4, 202425.1525.1725.1125.1124.95-0.71%10,482
Oct 3, 202425.2925.3025.2525.2925.13-0.32%9,857
Oct 2, 202425.3125.3825.3125.3725.210.36%5,823
Oct 1, 202425.2325.3125.2225.2825.12-0.20%13,752
Sep 30, 202425.2925.4225.2825.3325.17-0.35%15,253
Sep 27, 202425.3825.4425.3225.4225.260.38%21,871
Sep 26, 202425.3825.4425.2825.3225.16-0.26%38,153
Sep 25, 202425.4325.4725.3325.3925.23-0.82%69,499
Sep 24, 202425.5225.6525.5225.6025.280.39%39,936
Sep 23, 202425.4725.5325.4725.5025.18-18,572
Sep 20, 202425.4425.5825.4425.5025.18-0.39%29,850
Sep 19, 202425.5925.7025.5925.6025.280.51%10,520
Sep 18, 202425.4025.5425.3625.4725.150.04%53,254
Sep 17, 202425.4025.5125.4025.4625.140.08%7,781
Sep 16, 202425.2725.4625.2725.4425.12-0.04%5,411
Sep 13, 202425.3925.5125.3925.4525.130.08%5,596
Sep 12, 202425.3925.4825.3825.4325.11-0.35%6,188
Sep 11, 202425.3425.5425.3125.5225.200.31%50,285
Sep 10, 202425.4025.4825.3225.4425.12-0.12%145,877
Sep 9, 202425.3925.5925.3725.4725.150.22%44,662
Sep 6, 202425.3425.4225.3125.4225.100.36%40,330
Sep 5, 202425.3125.3425.2525.3325.010.28%14,504
Sep 4, 202425.2625.3325.2325.2624.94-0.02%30,972
Sep 3, 202425.2725.3025.1925.2624.94-0.28%24,073
Aug 30, 202425.3225.3725.2625.3325.01-0.06%41,005
Aug 29, 202425.4025.4125.2825.3525.030.20%14,212
Aug 28, 202425.3125.3525.2425.3024.98-0.06%23,520
Aug 27, 202425.3125.3525.2525.3124.99-0.56%23,854
Aug 26, 202425.4625.5325.4225.4524.97-0.27%33,857
Aug 23, 202425.4025.5425.4025.5225.040.61%17,059
Aug 22, 202425.3425.3825.2825.3724.890.10%13,780
Aug 21, 202425.2925.3725.2725.3424.860.44%3,763
Aug 20, 202425.2325.2525.1725.2324.76-0.04%35,998
Aug 19, 202425.2525.2825.1925.2424.77-0.45%55,267
Aug 16, 202425.3425.3725.2925.3524.880.13%7,631
Aug 15, 202425.3825.3925.2925.3224.84-0.39%17,164
Aug 14, 202425.3925.4325.3925.4224.94-0.36%4,600
Aug 13, 202425.5025.5425.4725.5125.030.04%22,086
Aug 12, 202425.4525.5225.4525.5025.020.15%3,268
Aug 9, 202425.5225.5425.4625.4624.99-0.61%1,595
Aug 8, 202425.5625.6225.5525.6225.140.29%4,960
Aug 7, 202425.5625.5725.5425.5525.070.10%1,541
Aug 6, 202425.3025.5725.3025.5225.040.51%15,849
Aug 5, 202425.3425.5125.2925.3924.910.28%99,896
Aug 2, 202425.2825.3425.2725.3224.840.28%12,563
Aug 1, 202425.2125.3125.2025.2524.780.08%18,139
Jul 31, 202425.1125.2424.9925.2324.760.59%6,308
Jul 30, 202424.9725.1624.9725.0824.610.37%3,891
Jul 29, 202425.0125.0124.9324.9924.520.11%4,102
Jul 26, 202424.9825.0024.9324.9624.50-0.15%2,293
Jul 25, 202425.0925.1125.0025.0024.37-0.04%1,876
Jul 24, 202425.1025.1225.0125.0124.380.08%38,584
Jul 23, 202425.0225.0324.9524.9924.36-0.14%122,104
Jul 22, 202425.0225.0824.9925.0324.40-0.01%22,714
Jul 19, 202425.0825.0825.0325.0324.400.11%830
Jul 18, 202425.0725.1025.0025.0024.38-0.05%27,647
Jul 17, 202425.0825.1125.0025.0124.39-0.35%71,875
Jul 16, 202425.0925.1125.0225.1024.47-0.12%186,628
Jul 15, 202425.1125.1825.0925.1324.500.14%27,597
Jul 12, 202425.1025.1024.9925.0924.470.14%11,009
Jul 11, 202424.9325.0624.9125.0624.430.85%19,184
Jul 10, 202424.8724.8724.8524.8524.230.08%732
Jul 9, 202424.8024.8324.7824.8324.210.24%561
Jul 8, 202424.8424.8424.7724.7724.15-0.68%1,825
Jul 5, 202424.8524.9524.8524.9424.320.46%4,401
Jul 3, 202424.8724.8724.8224.8324.200.18%1,821
Jul 2, 202424.7024.7824.7024.7824.160.22%1,753