Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
25.49
-0.04 (-0.16%)
Apr 1, 2025, 3:54 PM EDT - Market closed
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.61 | 25.61 | 25.36 | 25.49 | 25.49 | -0.16% | 33,151 |
| Mar 31, 2025 | 25.57 | 25.57 | 25.50 | 25.53 | 25.53 | 0.20% | 5,870 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | -0.16% | 15,071 |
| Mar 27, 2025 | 25.54 | 25.60 | 25.51 | 25.52 | 25.52 | -0.05% | 6,615 |
| Mar 26, 2025 | 25.66 | 25.67 | 25.53 | 25.53 | 25.53 | -1.07% | 16,249 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.78 | 25.81 | 25.67 | -0.03% | 21,107 |
| Mar 24, 2025 | 25.81 | 25.91 | 25.79 | 25.82 | 25.67 | -0.02% | 21,103 |
| Mar 21, 2025 | 25.84 | 25.86 | 25.77 | 25.82 | 25.68 | -0.04% | 13,241 |
| Mar 20, 2025 | 25.82 | 25.87 | 25.73 | 25.83 | 25.69 | -0.10% | 35,216 |
| Mar 19, 2025 | 25.86 | 25.90 | 25.79 | 25.86 | 25.72 | - | 14,948 |
| Mar 18, 2025 | 25.79 | 25.88 | 25.79 | 25.86 | 25.71 | 0.27% | 16,611 |
| Mar 17, 2025 | 25.74 | 25.81 | 25.74 | 25.79 | 25.64 | 0.16% | 15,413 |
| Mar 14, 2025 | 25.76 | 25.80 | 25.72 | 25.75 | 25.61 | 0.08% | 10,416 |
| Mar 13, 2025 | 25.73 | 25.82 | 25.72 | 25.73 | 25.59 | -0.16% | 22,094 |
| Mar 12, 2025 | 25.61 | 25.77 | 25.61 | 25.77 | 25.62 | 0.13% | 12,879 |
| Mar 11, 2025 | 25.79 | 25.83 | 25.73 | 25.73 | 25.59 | -0.27% | 15,702 |
| Mar 10, 2025 | 25.89 | 25.89 | 25.79 | 25.80 | 25.66 | -0.37% | 17,140 |
| Mar 7, 2025 | 25.88 | 25.94 | 25.81 | 25.90 | 25.75 | 0.74% | 93,269 |
| Mar 6, 2025 | 25.76 | 25.76 | 25.70 | 25.70 | 25.56 | -0.58% | 59,602 |
| Mar 5, 2025 | 25.78 | 25.86 | 25.74 | 25.86 | 25.71 | 0.19% | 98,216 |
| Mar 4, 2025 | 25.84 | 25.86 | 25.75 | 25.81 | 25.66 | 0.33% | 197,418 |
| Mar 3, 2025 | 25.76 | 25.87 | 25.70 | 25.72 | 25.58 | -1.02% | 107,044 |
| Feb 28, 2025 | 25.81 | 25.99 | 25.81 | 25.98 | 25.84 | 0.53% | 60,843 |
| Feb 27, 2025 | 25.79 | 25.90 | 25.79 | 25.85 | 25.71 | -0.15% | 32,720 |
| Feb 26, 2025 | 25.95 | 25.95 | 25.88 | 25.89 | 25.74 | 0.11% | 25,669 |
| Feb 25, 2025 | 25.79 | 25.86 | 25.79 | 25.86 | 25.72 | -0.12% | 7,878 |
| Feb 24, 2025 | 25.85 | 25.91 | 25.82 | 25.89 | 25.61 | 0.22% | 10,306 |
| Feb 21, 2025 | 25.79 | 25.84 | 25.79 | 25.83 | 25.55 | 0.32% | 20,141 |
| Feb 20, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.47 | 0.40% | 5,787 |
| Feb 19, 2025 | 25.70 | 25.71 | 25.58 | 25.65 | 25.37 | -0.09% | 26,039 |
| Feb 18, 2025 | 25.67 | 25.73 | 25.67 | 25.67 | 25.39 | -0.01% | 16,865 |
| Feb 14, 2025 | 25.64 | 25.71 | 25.62 | 25.67 | 25.39 | 0.11% | 15,378 |
| Feb 13, 2025 | 25.49 | 25.68 | 25.49 | 25.64 | 25.36 | 0.49% | 10,754 |
| Feb 12, 2025 | 25.55 | 25.64 | 25.41 | 25.52 | 25.24 | -0.28% | 30,552 |
| Feb 11, 2025 | 25.46 | 25.60 | 25.46 | 25.59 | 25.31 | -0.03% | 31,402 |
| Feb 10, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 25.32 | 0.08% | 554 |
| Feb 7, 2025 | 25.53 | 25.63 | 25.53 | 25.58 | 25.30 | 0.02% | 88,158 |
| Feb 6, 2025 | 25.53 | 25.65 | 25.51 | 25.57 | 25.29 | 0.10% | 29,350 |
| Feb 5, 2025 | 25.41 | 25.64 | 25.41 | 25.55 | 25.27 | -0.05% | 22,455 |
| Feb 4, 2025 | 25.46 | 25.56 | 25.37 | 25.56 | 25.28 | 0.55% | 25,050 |
| Feb 3, 2025 | 25.33 | 25.46 | 25.33 | 25.42 | 25.14 | 0.06% | 8,167 |
| Jan 31, 2025 | 25.37 | 25.59 | 25.37 | 25.41 | 25.13 | 0.12% | 12,246 |
| Jan 30, 2025 | 25.34 | 25.47 | 25.34 | 25.38 | 25.10 | 0.16% | 9,192 |
| Jan 29, 2025 | 25.28 | 25.34 | 25.28 | 25.34 | 25.06 | -0.12% | 3,188 |
| Jan 28, 2025 | 25.28 | 25.39 | 25.28 | 25.37 | 25.09 | 0.04% | 6,847 |
| Jan 27, 2025 | 25.28 | 25.36 | 25.28 | 25.36 | 24.94 | 0.13% | 4,440 |
| Jan 24, 2025 | 25.43 | 25.43 | 25.30 | 25.32 | 24.91 | -0.02% | 22,076 |
| Jan 23, 2025 | 25.27 | 25.41 | 25.27 | 25.33 | 24.91 | 0.16% | 13,189 |
| Jan 22, 2025 | 25.30 | 25.40 | 25.27 | 25.29 | 24.87 | -0.47% | 10,764 |
| Jan 21, 2025 | 25.31 | 25.44 | 25.31 | 25.41 | 24.99 | 0.08% | 15,217 |