Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
20.70
+0.11 (0.54%)
Oct 29, 2026, 4:00 PM EDT - Market closed
CRDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 20.62 | 20.70 | 20.62 | 20.70 | 20.70 | 0.53% | 707 |
| Oct 28, 2026 | 20.62 | 20.62 | 20.48 | 20.59 | 20.59 | 0.01% | 1,495 |
| Oct 27, 2026 | 20.63 | 20.63 | 20.55 | 20.59 | 20.59 | -0.39% | 38,195 |
| Oct 26, 2026 | 20.87 | 20.88 | 20.82 | 20.82 | 20.67 | -0.07% | 474 |
| Oct 23, 2026 | 20.83 | 20.84 | 20.71 | 20.84 | 20.69 | 1.39% | 9,814 |
| Oct 22, 2026 | 20.56 | 20.56 | 20.55 | 20.55 | 20.40 | 1.20% | 22,217 |
| Oct 21, 2026 | 20.38 | 20.38 | 20.31 | 20.31 | 20.16 | 0.14% | 3,418 |
| Oct 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.13 | 0.35% | 95 |
| Oct 19, 2026 | 20.29 | 20.29 | 20.21 | 20.21 | 20.06 | -1.43% | 400 |
| Oct 16, 2026 | 20.61 | 20.65 | 20.41 | 20.50 | 20.35 | -0.10% | 31,796 |
| Oct 15, 2026 | 20.33 | 20.64 | 20.33 | 20.52 | 20.37 | 2.37% | 26,681 |
| Oct 14, 2026 | 19.94 | 20.05 | 19.94 | 20.05 | 19.90 | -0.52% | 1,554 |
| Oct 13, 2026 | 20.17 | 20.23 | 20.15 | 20.15 | 20.00 | -0.53% | 555 |
| Oct 12, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.11 | -0.42% | 619 |
| Oct 9, 2026 | 20.32 | 20.34 | 20.31 | 20.34 | 20.20 | -0.29% | 1,205 |
| Oct 8, 2026 | 20.41 | 20.41 | 20.39 | 20.40 | 20.25 | -0.13% | 931 |
| Oct 7, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.28 | -0.95% | 133 |
| Oct 6, 2026 | 20.64 | 20.67 | 20.59 | 20.62 | 20.48 | -0.26% | 1,623 |
| Oct 5, 2026 | 20.79 | 20.79 | 20.68 | 20.68 | 20.53 | -0.61% | 581 |
| Oct 2, 2026 | 20.98 | 20.98 | 20.81 | 20.81 | 20.66 | - | 761 |
| Oct 1, 2026 | 20.81 | 20.93 | 20.75 | 20.81 | 20.66 | 0.02% | 982 |
| Sep 30, 2026 | 20.91 | 20.91 | 20.72 | 20.80 | 20.65 | -0.68% | 4,877 |
| Sep 29, 2026 | 21.06 | 21.06 | 20.93 | 20.94 | 20.79 | -0.94% | 53,120 |
| Sep 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.99 | -1.22% | 117 |
| Sep 25, 2026 | 21.34 | 21.40 | 21.34 | 21.40 | 21.25 | -0.10% | 544 |
| Sep 24, 2026 | 21.81 | 21.81 | 21.53 | 21.53 | 21.27 | -1.34% | 522 |
| Sep 23, 2026 | 22.06 | 22.06 | 21.82 | 21.82 | 21.56 | -2.14% | 303 |
| Sep 22, 2026 | 22.29 | 22.30 | 22.26 | 22.30 | 22.03 | 0.32% | 328 |
| Sep 21, 2026 | 22.16 | 22.24 | 22.16 | 22.23 | 21.96 | 0.68% | 938 |
| Sep 18, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.81 | -0.64% | 295 |
| Sep 17, 2026 | 22.24 | 22.24 | 22.19 | 22.22 | 21.95 | 1.17% | 5,325 |
| Sep 16, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.70 | -0.59% | 69 |
| Sep 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.83 | -1.07% | 129 |
| Sep 14, 2026 | 22.24 | 22.38 | 22.24 | 22.33 | 22.07 | -0.22% | 10,890 |
| Sep 11, 2026 | 22.42 | 22.42 | 22.38 | 22.38 | 22.12 | -0.02% | 937 |
| Sep 10, 2026 | 22.47 | 22.49 | 22.36 | 22.39 | 22.12 | -1.82% | 2,474 |
| Sep 9, 2026 | 22.94 | 22.94 | 22.80 | 22.80 | 22.53 | -0.63% | 1,731 |
| Sep 8, 2026 | 23.05 | 23.05 | 22.84 | 22.95 | 22.67 | -0.23% | 4,908 |
| Sep 4, 2026 | 23.03 | 23.03 | 22.99 | 23.00 | 22.73 | 0.28% | 786 |
| Sep 3, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.66 | 0.30% | 272 |
| Sep 2, 2026 | 22.91 | 22.91 | 22.87 | 22.87 | 22.60 | 0.14% | 724 |
| Sep 1, 2026 | 23.01 | 23.01 | 22.84 | 22.84 | 22.57 | -0.98% | 737 |
| Aug 31, 2026 | 23.05 | 23.10 | 23.03 | 23.06 | 22.79 | -0.21% | 1,096 |
| Aug 28, 2026 | 23.34 | 23.34 | 23.11 | 23.11 | 22.84 | -0.99% | 399 |
| Aug 27, 2026 | 23.30 | 23.36 | 23.28 | 23.34 | 23.07 | -0.23% | 4,274 |
| Aug 26, 2026 | 23.42 | 23.44 | 23.35 | 23.40 | 23.12 | -0.30% | 2,331 |
| Aug 25, 2026 | 23.61 | 23.61 | 23.57 | 23.57 | 23.19 | 0.43% | 795 |
| Aug 24, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.09 | 0.06% | 262 |
| Aug 21, 2026 | 23.44 | 23.47 | 23.44 | 23.45 | 23.07 | -0.24% | 422 |
| Aug 20, 2026 | 23.60 | 23.60 | 23.51 | 23.51 | 23.13 | -1.11% | 393 |