Skip to main content
logo
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.31
+0.02 (0.07%)
Jul 2, 2026, 4:00 PM EDT - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202623.5423.5823.4623.4923.28-0.38%26,959
May 8, 202623.5223.5823.5223.5823.371.14%1,196
May 7, 202623.5423.5423.2423.3123.11-0.02%15,449
May 6, 202623.1123.3223.1123.3223.110.76%35,777
May 5, 202623.1523.1623.1223.1422.940.32%13,621
May 4, 202623.1223.2023.0723.0722.87-0.84%2,729
May 1, 202623.2623.2623.2623.2623.060.52%117
Apr 30, 202623.0523.1823.0523.1422.941.18%8,255
Apr 29, 202622.9722.9722.8722.8722.67-0.82%1,324
Apr 28, 202623.0623.0623.0623.0622.86-0.34%46
Apr 27, 202623.1423.1423.1423.1422.94-0.19%106
Apr 24, 202623.2823.2823.2823.2822.980.38%172
Apr 23, 202623.2723.2823.1423.1922.90-0.28%2,049
Apr 22, 202623.2623.2623.2623.2622.960.89%188