Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.44
-0.12 (-0.51%)
At close: Jun 12, 2026, 4:00 PM EDT
23.44
0.00 (0.00%)
After-hours: Jun 12, 2026, 8:00 PM EDT

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202623.5723.5823.4423.4423.44-0.51%7,752
Jun 11, 202623.2923.5623.2923.5623.561.46%1,426
Jun 10, 202623.3723.4423.2223.2223.22-0.04%1,579
Jun 9, 202623.2223.3723.2223.2323.230.91%10,140
Jun 8, 202623.2923.2923.0223.0223.02-0.80%3,442
Jun 5, 202623.3323.3323.2023.2123.21-1.70%986
Jun 4, 202623.5723.6923.5723.6123.611.01%695
Jun 3, 202623.7023.7023.3723.3723.37-1.49%1,156
Jun 2, 202623.7523.7623.7023.7223.72-0.37%2,093
Jun 1, 202623.7623.8423.7623.8123.810.28%7,733
May 29, 202623.6323.7823.6323.7423.740.48%3,510
May 28, 202623.5223.6823.4623.6323.631.58%7,436
May 27, 202623.2223.4023.2023.2623.260.34%2,836
May 26, 202623.1323.1923.1123.1823.181.16%4,214
May 22, 202623.1623.1923.0223.0222.92-0.26%589
May 21, 202622.8723.0822.8023.0822.980.13%31,582
May 20, 202622.8423.0522.8423.0522.951.04%3,480
May 19, 202622.8222.8822.8122.8122.71-0.61%1,354
May 18, 202622.9723.0322.8322.9522.850.23%8,228
May 15, 202623.0423.0422.8322.9022.80-1.64%9,508
May 14, 202623.3123.3123.2823.2823.180.10%858
May 13, 202623.2523.3123.2523.2623.15-0.63%1,798
May 12, 202623.4723.4723.2523.4023.30-0.35%35,867
May 11, 202623.5423.5823.4623.4923.38-0.38%26,959
May 8, 202623.5223.5823.5223.5823.471.14%1,196
May 7, 202623.5423.5423.2423.3123.21-0.02%15,449
May 6, 202623.1123.3223.1123.3223.210.76%35,777
May 5, 202623.1523.1623.1223.1423.040.32%13,621
May 4, 202623.1223.2023.0723.0722.97-0.84%2,729
May 1, 202623.2623.2623.2623.2623.160.52%117
Apr 30, 202623.0523.1823.0523.1423.041.18%8,255
Apr 29, 202622.9722.9722.8722.8722.77-0.82%1,324
Apr 28, 202623.0623.0623.0623.0622.96-0.34%46
Apr 27, 202623.1423.1423.1423.1423.04-0.19%106
Apr 24, 202623.2823.2823.2823.2823.080.38%172
Apr 23, 202623.2723.2823.1423.1922.99-0.28%2,049
Apr 22, 202623.2623.2623.2623.2623.060.89%188
Apr 21, 202623.0623.0623.0623.0622.86-0.73%171
Apr 20, 202623.2023.2223.1823.2223.02-0.33%621
Apr 17, 202623.3323.3323.3023.3023.100.95%1,605
Apr 16, 202623.1923.1923.0823.0822.88-0.43%212
Apr 15, 202623.1823.1823.1723.1822.980.39%3,912
Apr 14, 202623.0123.0922.9923.0922.890.75%302
Apr 13, 202622.8722.9322.8722.9222.720.39%797
Apr 10, 202622.8322.8322.8322.8322.63-0.37%294
Apr 9, 202622.8122.9522.7422.9222.72-0.06%2,306
Apr 8, 202622.9722.9822.8722.9322.731.35%2,103
Apr 7, 202622.4922.6222.4922.6222.43-0.47%4,018
Apr 6, 202622.7122.7322.7122.7322.530.64%576
Apr 2, 202622.5022.5922.5022.5922.390.54%2,587