Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.02
-0.06 (-0.27%)
May 22, 2026, 4:00 PM EDT - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.1623.1923.0223.0223.02-0.26%589
May 21, 202622.8723.0822.8023.0823.080.13%31,582
May 20, 202622.8423.0522.8423.0523.051.04%3,480
May 19, 202622.8222.8822.8122.8122.81-0.61%1,354
May 18, 202622.9723.0322.8322.9522.950.23%8,228
May 15, 202623.0423.0422.8322.9022.90-1.64%9,508
May 14, 202623.3123.3123.2823.2823.280.10%858
May 13, 202623.2523.3123.2523.2623.26-0.63%1,798
May 12, 202623.4723.4723.2523.4023.40-0.35%35,867
May 11, 202623.5423.5823.4623.4923.48-0.38%26,959
May 8, 202623.5223.5823.5223.5823.571.14%1,196
May 7, 202623.5423.5423.2423.3123.31-0.02%15,449
May 6, 202623.1123.3223.1123.3223.310.76%35,777
May 5, 202623.1523.1623.1223.1423.140.32%13,621
May 4, 202623.1223.2023.0723.0723.07-0.84%2,729
May 1, 202623.2623.2623.2623.2623.260.52%117
Apr 30, 202623.0523.1823.0523.1423.141.18%8,255
Apr 29, 202622.9722.9722.8722.8722.87-0.82%1,324
Apr 28, 202623.0623.0623.0623.0623.06-0.34%46
Apr 27, 202623.1423.1423.1423.1423.14-0.19%106
Apr 24, 202623.2823.2823.2823.2823.180.38%172
Apr 23, 202623.2723.2823.1423.1923.09-0.28%2,049
Apr 22, 202623.2623.2623.2623.2623.160.89%188
Apr 21, 202623.0623.0623.0623.0622.96-0.73%171
Apr 20, 202623.2023.2223.1823.2223.12-0.33%621
Apr 17, 202623.3323.3323.3023.3023.200.95%1,605
Apr 16, 202623.1923.1923.0823.0822.98-0.43%212
Apr 15, 202623.1823.1823.1723.1823.080.39%3,912
Apr 14, 202623.0123.0922.9923.0922.990.75%302
Apr 13, 202622.8722.9322.8722.9222.820.39%797
Apr 10, 202622.8322.8322.8322.8322.73-0.37%294
Apr 9, 202622.8122.9522.7422.9222.82-0.06%2,306
Apr 8, 202622.9722.9822.8722.9322.831.35%2,103
Apr 7, 202622.4922.6222.4922.6222.53-0.47%4,018
Apr 6, 202622.7122.7322.7122.7322.630.64%576
Apr 2, 202622.5022.5922.5022.5922.490.54%2,587
Apr 1, 202622.4622.5822.4522.4622.37-0.29%1,023
Mar 31, 202622.4422.5322.4422.5322.431.87%3,171
Mar 30, 202622.0822.1222.0822.1222.020.94%1,781
Mar 27, 202622.1522.1521.6921.9121.82-1.08%29,428
Mar 26, 202622.3822.3822.1522.1522.05-1.16%424
Mar 25, 202622.4822.5222.4822.5122.311.67%419
Mar 24, 202622.1122.1922.1122.1421.95-0.53%1,456
Mar 23, 202622.0922.2922.0922.2622.061.44%2,488
Mar 20, 202622.3822.3821.8821.9421.75-2.92%16,708
Mar 19, 202622.4122.6222.3822.6022.400.31%5,554
Mar 18, 202622.5522.5522.5322.5322.33-1.23%290
Mar 17, 202622.7522.8822.7422.8122.610.48%8,520
Mar 16, 202622.6922.7622.6622.7022.500.53%14,330
Mar 13, 202622.8522.8522.5822.5822.38-1.00%2,168