Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.04
+0.16 (0.69%)
Jul 24, 2026, 12:25 PM EDT - Market open

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202622.9422.9422.8822.8822.88-0.70%2,614
Jul 22, 202623.0523.0523.0523.0523.05-0.30%59
Jul 21, 202623.1223.1223.1223.1223.120.06%109
Jul 20, 202623.3723.3723.1023.1023.10-0.90%1,450
Jul 17, 202623.3123.3223.2923.3123.31-0.34%1,654
Jul 16, 202623.4223.4423.3523.3923.39-0.13%3,468
Jul 15, 202623.5123.6323.4223.4223.42-0.11%2,449
Jul 14, 202623.3823.5123.3823.4523.441.29%1,174
Jul 13, 202623.1123.1523.1123.1523.15-0.64%456
Jul 10, 202623.3623.4523.3023.3023.30-0.45%2,534
Jul 9, 202623.3323.5023.3323.4023.400.55%1,264
Jul 8, 202623.2123.2723.2123.2723.27-0.48%484
Jul 7, 202623.5123.5323.3923.3923.39-0.99%15,502
Jul 6, 202623.4123.6223.4123.6223.621.34%1,609
Jul 2, 202623.5023.5023.2423.3123.310.09%4,877
Jul 1, 202623.3923.4623.2923.2923.29-1.02%7,596
Jun 30, 202623.5023.5523.5023.5323.530.33%758
Jun 29, 202623.4023.4523.3023.4523.450.35%1,343
Jun 26, 202623.3023.4323.3023.3723.370.73%1,660
Jun 25, 202623.2323.3223.2023.2023.200.40%1,099
Jun 24, 202623.3323.3323.2023.2023.100.30%1,397
Jun 23, 202623.1623.2223.1323.1323.030.25%2,768
Jun 22, 202623.1923.2423.0823.0822.98-1.36%1,729
Jun 18, 202623.4423.4823.3323.3923.290.85%1,769
Jun 17, 202623.6823.7023.2023.2023.10-1.74%1,216
Jun 16, 202623.6623.6723.6123.6123.510.04%613
Jun 15, 202623.8423.8623.6023.6023.500.69%1,044
Jun 12, 202623.5723.5823.4423.4423.34-0.51%7,752
Jun 11, 202623.2923.5623.2923.5623.461.46%1,426
Jun 10, 202623.3723.4423.2223.2223.12-0.04%1,579
Jun 9, 202623.2223.3723.2223.2323.130.91%10,140
Jun 8, 202623.2923.2923.0223.0222.92-0.80%3,442
Jun 5, 202623.3323.3323.2023.2123.10-1.70%986
Jun 4, 202623.5723.6923.5723.6123.501.01%695
Jun 3, 202623.7023.7023.3723.3723.27-1.49%1,156
Jun 2, 202623.7523.7623.7023.7223.62-0.37%2,126
Jun 1, 202623.7623.8423.7623.8123.710.28%7,733
May 29, 202623.6323.7823.6323.7423.640.48%3,510
May 28, 202623.5223.6823.4623.6323.531.58%7,436
May 27, 202623.2223.4023.2023.2623.160.34%2,836
May 26, 202623.1323.1923.1123.1823.081.16%4,214
May 22, 202623.1623.1923.0223.0222.82-0.26%589
May 21, 202622.8723.0822.8023.0822.880.13%31,582
May 20, 202622.8423.0522.8423.0522.851.04%3,480
May 19, 202622.8222.8822.8122.8122.61-0.61%1,354
May 18, 202622.9723.0322.8322.9522.750.23%8,228
May 15, 202623.0423.0422.8322.9022.70-1.64%9,508
May 14, 202623.3123.3123.2823.2823.080.10%858
May 13, 202623.2523.3123.2523.2623.05-0.63%1,798
May 12, 202623.4723.4723.2523.4023.20-0.35%35,867