Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
20.81
0.00 (-0.02%)
At close: Oct 2, 2026, 4:00 PM EDT
20.98
+0.17 (0.84%)
Pre-market: Oct 5, 2026, 4:32 AM EDT

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202620.9820.9820.8120.8120.81-761
Oct 1, 202620.8120.9320.7520.8120.810.02%981
Sep 30, 202620.9120.9120.7220.8020.80-0.68%4,877
Sep 29, 202621.0621.0620.9320.9420.94-0.94%53,119
Sep 28, 202621.1421.1421.1421.1421.14-1.22%117
Sep 25, 202621.3421.4021.3421.4021.40-0.10%544
Sep 24, 202621.8121.8121.5321.5321.42-1.34%522
Sep 23, 202622.0622.0621.8221.8221.72-2.14%303
Sep 22, 202622.2922.3022.2622.3022.190.32%328
Sep 21, 202622.1622.2422.1622.2322.120.68%938
Sep 18, 202622.0722.0722.0722.0721.97-0.64%295
Sep 17, 202622.2422.2422.1922.2222.111.17%5,325
Sep 16, 202621.9621.9621.9621.9621.86-0.59%69
Sep 15, 202622.0922.0922.0922.0921.99-1.07%129
Sep 14, 202622.2422.3822.2422.3322.23-0.22%10,890
Sep 11, 202622.4222.4222.3822.3822.28-0.02%937
Sep 10, 202622.4722.4922.3622.3922.28-1.82%2,474
Sep 9, 202622.9422.9422.8022.8022.69-0.63%1,731
Sep 8, 202623.0523.0522.8422.9522.84-0.23%4,908
Sep 4, 202623.0323.0322.9923.0022.890.28%786
Sep 3, 202622.9422.9422.9422.9422.830.30%272
Sep 2, 202622.9122.9122.8722.8722.760.14%724
Sep 1, 202623.0123.0122.8422.8422.73-0.98%737
Aug 31, 202623.0523.1023.0323.0622.95-0.21%1,096
Aug 28, 202623.3423.3423.1123.1123.00-0.99%399
Aug 27, 202623.3023.3623.2823.3423.23-0.23%4,274
Aug 26, 202623.4223.4423.3523.4023.29-0.30%2,331
Aug 25, 202623.6123.6123.5723.5723.360.43%795
Aug 24, 202623.5023.5023.4723.4723.260.06%262
Aug 21, 202623.4423.4723.4423.4523.24-0.24%422
Aug 20, 202623.6023.6023.5123.5123.30-1.11%393
Aug 19, 202623.7223.8523.7223.7723.560.77%2,844
Aug 18, 202623.6123.6123.5923.5923.38-0.41%4,034
Aug 17, 202623.7523.7523.6923.6923.48-0.59%14,876
Aug 14, 202623.9523.9623.8223.8323.62-0.61%6,058
Aug 13, 202623.9323.9823.8623.9823.760.91%153,901
Aug 12, 202623.8423.9023.7423.7623.550.08%2,602
Aug 11, 202623.6823.7823.6823.7423.530.53%2,646
Aug 10, 202623.6123.6223.5823.6223.41-0.26%541
Aug 7, 202623.5923.7123.5523.6823.471.62%41,842
Aug 6, 202623.3023.3023.3023.3023.09-0.33%68
Aug 5, 202623.3723.3823.3623.3823.17-0.33%3,427
Aug 4, 202623.4223.5323.4223.4523.240.26%2,370
Aug 3, 202623.2323.3923.2323.3923.190.74%2,418
Jul 31, 202623.2123.2223.1223.2223.01-0.26%381
Jul 30, 202623.3123.3623.1923.2823.070.06%1,573
Jul 29, 202623.1523.4323.1523.2723.060.56%1,434
Jul 28, 202623.0423.1422.9423.1422.930.99%31,479
Jul 27, 202623.0223.0223.0123.0122.710.01%411
Jul 24, 202623.0823.1222.9923.0122.710.55%1,573