Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.90
-0.10 (-0.42%)
Jul 28, 2025, 4:00 PM - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 23.92 | 23.92 | 23.86 | 23.90 | 23.90 | -0.42% | 10,803 |
| Jul 25, 2025 | 24.04 | 24.05 | 23.98 | 24.00 | 23.86 | -0.25% | 18,057 |
| Jul 24, 2025 | 24.04 | 24.11 | 24.04 | 24.06 | 23.92 | -0.27% | 3,303 |
| Jul 23, 2025 | 24.13 | 24.22 | 24.12 | 24.13 | 23.99 | 0.08% | 7,406 |
| Jul 22, 2025 | 24.09 | 24.14 | 24.07 | 24.11 | 23.97 | 0.40% | 2,555 |
| Jul 21, 2025 | 24.01 | 24.14 | 24.01 | 24.01 | 23.87 | -0.14% | 14,687 |
| Jul 18, 2025 | 24.01 | 24.07 | 23.96 | 24.04 | 23.90 | 0.24% | 34,812 |
| Jul 17, 2025 | 23.96 | 23.99 | 23.96 | 23.99 | 23.85 | -0.12% | 3,191 |
| Jul 16, 2025 | 23.87 | 24.11 | 23.87 | 24.02 | 23.88 | 0.42% | 15,701 |
| Jul 15, 2025 | 23.96 | 23.97 | 23.87 | 23.92 | 23.78 | -0.06% | 12,856 |
| Jul 14, 2025 | 23.97 | 23.97 | 23.92 | 23.93 | 23.79 | -0.04% | 4,252 |
| Jul 11, 2025 | 23.93 | 23.95 | 23.91 | 23.94 | 23.80 | 0.04% | 2,465 |
| Jul 10, 2025 | 23.92 | 23.94 | 23.90 | 23.93 | 23.79 | - | 19,500 |
| Jul 9, 2025 | 23.90 | 24.00 | 23.89 | 23.93 | 23.79 | 0.23% | 5,893 |
| Jul 8, 2025 | 23.90 | 23.99 | 23.87 | 23.87 | 23.74 | -0.33% | 26,648 |
| Jul 7, 2025 | 23.99 | 23.99 | 23.92 | 23.95 | 23.82 | 0.13% | 6,882 |
| Jul 3, 2025 | 23.90 | 23.94 | 23.90 | 23.92 | 23.79 | -0.09% | 1,458 |
| Jul 2, 2025 | 23.93 | 23.96 | 23.87 | 23.95 | 23.81 | 0.31% | 21,437 |
| Jul 1, 2025 | 23.89 | 23.89 | 23.83 | 23.87 | 23.73 | -0.10% | 5,105 |
| Jun 30, 2025 | 24.06 | 24.06 | 23.80 | 23.90 | 23.76 | -2.67% | 7,955 |
| Jun 27, 2025 | 24.54 | 24.58 | 24.52 | 24.55 | 24.41 | -0.24% | 36,682 |
| Jun 26, 2025 | 24.57 | 24.61 | 24.53 | 24.61 | 24.47 | 0.49% | 352,786 |
| Jun 25, 2025 | 24.49 | 24.49 | 24.42 | 24.49 | 24.35 | -0.58% | 1,536 |
| Jun 24, 2025 | 24.60 | 24.65 | 24.59 | 24.63 | 24.35 | 0.31% | 1,857 |
| Jun 23, 2025 | 24.57 | 24.57 | 24.53 | 24.56 | 24.27 | 0.35% | 17,901 |
| Jun 20, 2025 | 24.41 | 24.47 | 24.39 | 24.47 | 24.19 | 0.25% | 2,886 |
| Jun 18, 2025 | 24.39 | 24.46 | 24.37 | 24.41 | 24.13 | -0.05% | 3,091 |
| Jun 17, 2025 | 24.43 | 24.43 | 24.37 | 24.42 | 24.14 | 0.34% | 6,411 |
| Jun 16, 2025 | 24.33 | 24.37 | 24.33 | 24.34 | 24.06 | -0.04% | 7,537 |
| Jun 13, 2025 | 24.35 | 24.42 | 24.35 | 24.35 | 24.07 | -0.29% | 12,494 |
| Jun 12, 2025 | 24.44 | 24.44 | 24.40 | 24.42 | 24.14 | 0.10% | 2,359 |
| Jun 11, 2025 | 24.51 | 24.51 | 24.37 | 24.40 | 24.12 | -0.12% | 6,103 |
| Jun 10, 2025 | 24.44 | 24.44 | 24.40 | 24.43 | 24.15 | 0.02% | 3,111 |
| Jun 9, 2025 | 24.41 | 24.45 | 24.33 | 24.42 | 24.14 | 0.29% | 3,735 |
| Jun 6, 2025 | 24.34 | 24.39 | 24.32 | 24.35 | 24.07 | -0.09% | 4,296 |
| Jun 5, 2025 | 24.36 | 24.38 | 24.35 | 24.37 | 24.09 | 0.09% | 6,986 |
| Jun 4, 2025 | 24.30 | 24.36 | 24.30 | 24.35 | 24.07 | 0.25% | 21,409 |
| Jun 3, 2025 | 24.27 | 24.31 | 24.22 | 24.29 | 24.01 | 0.12% | 19,796 |
| Jun 2, 2025 | 24.33 | 24.33 | 24.20 | 24.26 | 23.98 | -0.39% | 28,034 |
| May 30, 2025 | 24.39 | 24.39 | 24.29 | 24.36 | 24.08 | -0.10% | 3,245 |
| May 29, 2025 | 24.49 | 24.49 | 24.35 | 24.38 | 24.10 | 0.29% | 230,749 |
| May 28, 2025 | 24.45 | 24.47 | 24.26 | 24.31 | 24.03 | -0.41% | 1,433,280 |
| May 27, 2025 | 24.59 | 24.59 | 24.35 | 24.41 | 24.13 | -1.20% | 71,865 |
| May 23, 2025 | 24.73 | 24.74 | 24.63 | 24.71 | 24.28 | -0.14% | 34,434 |
| May 22, 2025 | 24.68 | 24.75 | 24.67 | 24.74 | 24.32 | 0.80% | 2,630 |
| May 21, 2025 | 24.66 | 24.69 | 24.54 | 24.54 | 24.12 | -0.80% | 3,808 |
| May 20, 2025 | 24.74 | 24.87 | 24.73 | 24.74 | 24.32 | -0.14% | 21,085 |
| May 19, 2025 | 24.74 | 24.84 | 24.73 | 24.78 | 24.35 | 0.06% | 14,333 |
| May 16, 2025 | 24.72 | 24.80 | 24.63 | 24.76 | 24.34 | 0.36% | 106,227 |
| May 15, 2025 | 24.60 | 24.70 | 24.60 | 24.67 | 24.25 | 0.35% | 12,799 |