Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.26
+0.12 (0.52%)
May 1, 2026, 4:00 PM EDT - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202623.1423.1423.1423.1423.14-0.62%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, 202622.8322.8322.8322.8322.73-0.38%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, 202622.3822.3822.1522.1522.05-1.60%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
Mar 12, 202622.8822.8822.8122.8122.61-0.40%608
Mar 11, 202622.9322.9722.8622.9022.70-0.04%5,827
Mar 10, 202622.9223.1222.9122.9122.71-0.24%1,645
Mar 9, 202622.7022.9622.6822.9622.760.28%11,071
Mar 6, 202622.8822.9822.8622.9022.70-0.48%4,967
Mar 5, 202623.0123.0923.0023.0122.81-0.35%1,723
Mar 4, 202623.0823.1623.0823.0922.89-0.30%5,982
Mar 3, 202623.0623.2323.0623.1622.96-0.30%2,689
Mar 2, 202623.1623.2423.1523.2323.03-0.56%1,531
Feb 27, 202623.3523.3723.3223.3623.16-0.30%11,999
Feb 26, 202623.3523.7723.3023.4323.230.72%62,787
Feb 25, 202623.1823.2623.1823.2623.060.14%1,270
Feb 24, 202623.1623.2823.1623.2323.03-0.39%1,890
Feb 23, 202623.4923.4923.3123.3223.01-0.64%15,541
Feb 20, 202623.4723.4723.4623.4723.160.13%1,492