Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
22.83
-0.09 (-0.39%)
Apr 10, 2026, 4:00 PM EDT - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.38% | 294 |
| Apr 9, 2026 | 22.81 | 22.95 | 22.74 | 22.92 | 22.92 | -0.06% | 2,306 |
| Apr 8, 2026 | 22.97 | 22.98 | 22.87 | 22.93 | 22.93 | 1.35% | 2,103 |
| Apr 7, 2026 | 22.49 | 22.62 | 22.49 | 22.62 | 22.62 | -0.47% | 4,018 |
| Apr 6, 2026 | 22.71 | 22.73 | 22.71 | 22.73 | 22.73 | 0.64% | 576 |
| Apr 2, 2026 | 22.50 | 22.59 | 22.50 | 22.59 | 22.59 | 0.54% | 2,587 |
| Apr 1, 2026 | 22.46 | 22.58 | 22.45 | 22.46 | 22.46 | -0.29% | 1,023 |
| Mar 31, 2026 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 1.87% | 3,171 |
| Mar 30, 2026 | 22.08 | 22.12 | 22.08 | 22.12 | 22.12 | 0.94% | 1,781 |
| Mar 27, 2026 | 22.15 | 22.15 | 21.69 | 21.91 | 21.91 | -1.08% | 29,428 |
| Mar 26, 2026 | 22.38 | 22.38 | 22.15 | 22.15 | 22.15 | -1.60% | 424 |
| Mar 25, 2026 | 22.48 | 22.52 | 22.48 | 22.51 | 22.41 | 1.67% | 419 |
| Mar 24, 2026 | 22.11 | 22.19 | 22.11 | 22.14 | 22.04 | -0.53% | 1,456 |
| Mar 23, 2026 | 22.09 | 22.29 | 22.09 | 22.26 | 22.16 | 1.44% | 2,488 |
| Mar 20, 2026 | 22.38 | 22.38 | 21.88 | 21.94 | 21.84 | -2.92% | 16,708 |
| Mar 19, 2026 | 22.41 | 22.62 | 22.38 | 22.60 | 22.50 | 0.31% | 5,554 |
| Mar 18, 2026 | 22.55 | 22.55 | 22.53 | 22.53 | 22.43 | -1.23% | 290 |
| Mar 17, 2026 | 22.75 | 22.88 | 22.74 | 22.81 | 22.71 | 0.48% | 8,520 |
| Mar 16, 2026 | 22.69 | 22.76 | 22.66 | 22.70 | 22.60 | 0.53% | 14,330 |
| Mar 13, 2026 | 22.85 | 22.85 | 22.58 | 22.58 | 22.48 | -1.00% | 2,168 |
| Mar 12, 2026 | 22.88 | 22.88 | 22.81 | 22.81 | 22.71 | -0.40% | 608 |
| Mar 11, 2026 | 22.93 | 22.97 | 22.86 | 22.90 | 22.80 | -0.04% | 5,827 |
| Mar 10, 2026 | 22.92 | 23.12 | 22.91 | 22.91 | 22.81 | -0.24% | 1,645 |
| Mar 9, 2026 | 22.70 | 22.96 | 22.68 | 22.96 | 22.86 | 0.28% | 11,071 |
| Mar 6, 2026 | 22.88 | 22.98 | 22.86 | 22.90 | 22.80 | -0.48% | 4,967 |
| Mar 5, 2026 | 23.01 | 23.09 | 23.00 | 23.01 | 22.91 | -0.35% | 1,723 |
| Mar 4, 2026 | 23.08 | 23.16 | 23.08 | 23.09 | 22.99 | -0.30% | 5,982 |
| Mar 3, 2026 | 23.06 | 23.23 | 23.06 | 23.16 | 23.06 | -0.30% | 2,689 |
| Mar 2, 2026 | 23.16 | 23.24 | 23.15 | 23.23 | 23.13 | -0.56% | 1,531 |
| Feb 27, 2026 | 23.35 | 23.37 | 23.32 | 23.36 | 23.26 | -0.30% | 11,999 |
| Feb 26, 2026 | 23.35 | 23.77 | 23.30 | 23.43 | 23.33 | 0.72% | 62,787 |
| Feb 25, 2026 | 23.18 | 23.26 | 23.18 | 23.26 | 23.16 | 0.14% | 1,270 |
| Feb 24, 2026 | 23.16 | 23.28 | 23.16 | 23.23 | 23.13 | -0.39% | 1,890 |
| Feb 23, 2026 | 23.49 | 23.49 | 23.31 | 23.32 | 23.11 | -0.64% | 15,541 |
| Feb 20, 2026 | 23.47 | 23.47 | 23.46 | 23.47 | 23.26 | 0.13% | 1,492 |
| Feb 19, 2026 | 23.41 | 23.44 | 23.34 | 23.44 | 23.23 | - | 8,993 |
| Feb 18, 2026 | 23.40 | 23.48 | 23.40 | 23.44 | 23.23 | 0.26% | 1,356 |
| Feb 17, 2026 | 23.39 | 23.39 | 23.34 | 23.38 | 23.17 | -0.34% | 1,704 |
| Feb 13, 2026 | 23.42 | 23.52 | 23.39 | 23.46 | 23.25 | 0.69% | 1,842 |
| Feb 12, 2026 | 23.33 | 23.38 | 23.24 | 23.30 | 23.09 | -0.17% | 31,315 |
| Feb 11, 2026 | 23.25 | 23.35 | 23.23 | 23.34 | 23.13 | 0.69% | 7,894 |
| Feb 10, 2026 | 23.25 | 23.30 | 23.17 | 23.18 | 22.97 | 0.09% | 1,176 |
| Feb 9, 2026 | 23.19 | 23.19 | 23.09 | 23.16 | 22.95 | -0.13% | 2,500 |
| Feb 6, 2026 | 23.19 | 23.20 | 23.16 | 23.19 | 22.98 | 0.22% | 1,305 |
| Feb 5, 2026 | 23.15 | 23.19 | 23.12 | 23.14 | 22.93 | 0.09% | 3,720 |
| Feb 4, 2026 | 23.07 | 23.12 | 22.96 | 23.12 | 22.91 | 0.09% | 65,056 |
| Feb 3, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 22.89 | 0.13% | 1,493 |
| Feb 2, 2026 | 23.18 | 23.18 | 23.05 | 23.07 | 22.86 | -0.90% | 908 |
| Jan 30, 2026 | 23.59 | 23.59 | 23.28 | 23.28 | 23.07 | -1.56% | 22,869 |
| Jan 29, 2026 | 23.74 | 23.74 | 23.55 | 23.65 | 23.43 | -0.42% | 4,066 |