Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
22.94
0.00 (0.00%)
Sep 4, 2026, 11:52 AM EDT - Market open
CRDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.30% | 271 |
| Sep 2, 2026 | 22.91 | 22.91 | 22.87 | 22.87 | 22.87 | 0.14% | 723 |
| Sep 1, 2026 | 23.01 | 23.01 | 22.84 | 22.84 | 22.83 | -0.98% | 736 |
| Aug 31, 2026 | 23.05 | 23.10 | 23.03 | 23.06 | 23.06 | -0.21% | 1,096 |
| Aug 28, 2026 | 23.34 | 23.34 | 23.11 | 23.11 | 23.11 | -0.99% | 399 |
| Aug 27, 2026 | 23.30 | 23.36 | 23.28 | 23.34 | 23.34 | -0.23% | 4,274 |
| Aug 26, 2026 | 23.42 | 23.44 | 23.35 | 23.40 | 23.40 | -0.30% | 2,331 |
| Aug 25, 2026 | 23.61 | 23.61 | 23.57 | 23.57 | 23.47 | 0.43% | 795 |
| Aug 24, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.37 | 0.06% | 262 |
| Aug 21, 2026 | 23.44 | 23.47 | 23.44 | 23.45 | 23.35 | -0.24% | 422 |
| Aug 20, 2026 | 23.60 | 23.60 | 23.51 | 23.51 | 23.41 | -1.11% | 393 |
| Aug 19, 2026 | 23.72 | 23.85 | 23.72 | 23.77 | 23.67 | 0.77% | 2,844 |
| Aug 18, 2026 | 23.61 | 23.61 | 23.59 | 23.59 | 23.49 | -0.41% | 4,034 |
| Aug 17, 2026 | 23.75 | 23.75 | 23.69 | 23.69 | 23.59 | -0.59% | 14,876 |
| Aug 14, 2026 | 23.95 | 23.96 | 23.82 | 23.83 | 23.73 | -0.61% | 6,058 |
| Aug 13, 2026 | 23.93 | 23.98 | 23.86 | 23.98 | 23.87 | 0.91% | 153,901 |
| Aug 12, 2026 | 23.84 | 23.90 | 23.74 | 23.76 | 23.66 | 0.08% | 2,602 |
| Aug 11, 2026 | 23.68 | 23.78 | 23.68 | 23.74 | 23.64 | 0.53% | 2,646 |
| Aug 10, 2026 | 23.61 | 23.62 | 23.58 | 23.62 | 23.51 | -0.26% | 541 |
| Aug 7, 2026 | 23.59 | 23.71 | 23.55 | 23.68 | 23.58 | 1.62% | 41,842 |
| Aug 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.20 | -0.33% | 68 |
| Aug 5, 2026 | 23.37 | 23.38 | 23.36 | 23.38 | 23.28 | -0.33% | 3,427 |
| Aug 4, 2026 | 23.42 | 23.53 | 23.42 | 23.45 | 23.35 | 0.26% | 2,370 |
| Aug 3, 2026 | 23.23 | 23.39 | 23.23 | 23.39 | 23.29 | 0.74% | 2,418 |
| Jul 31, 2026 | 23.21 | 23.22 | 23.12 | 23.22 | 23.12 | -0.26% | 381 |
| Jul 30, 2026 | 23.31 | 23.36 | 23.19 | 23.28 | 23.18 | 0.06% | 1,573 |
| Jul 29, 2026 | 23.15 | 23.43 | 23.15 | 23.27 | 23.17 | 0.56% | 1,434 |
| Jul 28, 2026 | 23.04 | 23.14 | 22.94 | 23.14 | 23.04 | 0.99% | 31,479 |
| Jul 27, 2026 | 23.02 | 23.02 | 23.01 | 23.01 | 22.81 | 0.01% | 411 |
| Jul 24, 2026 | 23.08 | 23.12 | 22.99 | 23.01 | 22.81 | 0.55% | 1,573 |
| Jul 23, 2026 | 22.94 | 22.94 | 22.88 | 22.88 | 22.69 | -0.70% | 2,614 |
| Jul 22, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.85 | -0.30% | 59 |
| Jul 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.92 | 0.06% | 109 |
| Jul 20, 2026 | 23.37 | 23.37 | 23.10 | 23.10 | 22.90 | -0.90% | 1,450 |
| Jul 17, 2026 | 23.31 | 23.32 | 23.29 | 23.31 | 23.11 | -0.34% | 1,654 |
| Jul 16, 2026 | 23.42 | 23.44 | 23.35 | 23.39 | 23.19 | -0.13% | 3,468 |
| Jul 15, 2026 | 23.51 | 23.63 | 23.42 | 23.42 | 23.22 | -0.11% | 2,449 |
| Jul 14, 2026 | 23.38 | 23.51 | 23.38 | 23.45 | 23.24 | 1.29% | 1,174 |
| Jul 13, 2026 | 23.11 | 23.15 | 23.11 | 23.15 | 22.95 | -0.64% | 456 |
| Jul 10, 2026 | 23.36 | 23.45 | 23.30 | 23.30 | 23.10 | -0.45% | 2,534 |
| Jul 9, 2026 | 23.33 | 23.50 | 23.33 | 23.40 | 23.20 | 0.55% | 1,264 |
| Jul 8, 2026 | 23.21 | 23.27 | 23.21 | 23.27 | 23.07 | -0.48% | 484 |
| Jul 7, 2026 | 23.51 | 23.53 | 23.39 | 23.39 | 23.18 | -0.99% | 15,502 |
| Jul 6, 2026 | 23.41 | 23.62 | 23.41 | 23.62 | 23.42 | 1.34% | 1,609 |
| Jul 2, 2026 | 23.50 | 23.50 | 23.24 | 23.31 | 23.11 | 0.09% | 4,877 |
| Jul 1, 2026 | 23.39 | 23.46 | 23.29 | 23.29 | 23.09 | -1.02% | 7,596 |
| Jun 30, 2026 | 23.50 | 23.55 | 23.50 | 23.53 | 23.32 | 0.33% | 758 |
| Jun 29, 2026 | 23.40 | 23.45 | 23.30 | 23.45 | 23.25 | 0.35% | 1,343 |
| Jun 26, 2026 | 23.30 | 23.43 | 23.30 | 23.37 | 23.16 | 0.73% | 1,660 |
| Jun 25, 2026 | 23.23 | 23.32 | 23.20 | 23.20 | 23.00 | 0.40% | 1,099 |