Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.18
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2423.2423.1823.1823.18-22,414
Dec 4, 202523.2323.2723.1023.1823.18-0.47%171,515
Dec 3, 202523.3023.3923.2623.2923.29-0.21%41,443
Dec 2, 202523.3323.3523.3023.3423.340.02%3,278
Dec 1, 202523.3623.3823.3323.3423.34-0.34%10,699
Nov 28, 202523.5023.5023.4023.4123.410.04%3,206
Nov 26, 202523.3923.4523.3623.4123.410.19%10,860
Nov 25, 202523.2423.4123.2423.3623.360.11%7,921
Nov 24, 202523.3523.3523.2223.3423.33-0.19%7,530
Nov 21, 202523.3223.3923.3223.3823.380.13%2,375
Nov 20, 202523.4423.4423.3223.3523.22-6,665
Nov 19, 202523.3823.3823.3323.3523.22-0.09%8,132
Nov 18, 202523.3623.3923.3423.3723.240.31%10,403
Nov 17, 202523.3823.3923.2723.3023.17-0.39%16,891
Nov 14, 202523.3823.4223.3223.3923.260.17%6,240
Nov 13, 202523.2323.4023.2323.3523.22-0.13%34,470
Nov 12, 202523.4323.4523.3223.3823.25-0.17%53,338
Nov 11, 202523.3823.4723.3723.4223.29-0.10%61,451
Nov 10, 202523.4723.4923.4323.4423.31-0.07%4,282
Nov 7, 202523.3523.5123.3523.4623.330.53%9,127
Nov 6, 202523.4023.4023.3023.3423.210.07%6,144
Nov 5, 202523.3423.4023.3223.3223.190.43%31,123
Nov 4, 202523.2923.3023.2223.2223.09-0.13%21,695
Nov 3, 202523.2723.2823.2223.2523.12-0.13%17,180
Oct 31, 202523.2623.3223.2423.2823.150.37%4,083
Oct 30, 202523.1823.2523.1823.2023.07-0.12%5,187
Oct 29, 202523.3123.3523.2223.2223.09-0.31%3,829
Oct 28, 202523.2923.3023.2623.3023.17-0.85%8,555
Oct 27, 202523.5123.5223.4523.5023.230.01%43,943
Oct 24, 202523.5323.5723.4123.4923.23-0.03%12,152
Oct 23, 202523.5223.5423.5023.5023.240.17%8,291
Oct 22, 202523.5623.5623.4123.4623.20-0.30%36,107
Oct 21, 202523.5723.5923.5023.5323.27-0.42%66,009
Oct 20, 202523.6123.6323.6123.6323.37-0.22%4,871
Oct 17, 202523.6523.7023.6423.6823.420.04%3,053
Oct 16, 202523.7223.7223.6523.6723.41-0.13%8,485
Oct 15, 202523.6923.7223.6623.7023.44-0.25%10,602
Oct 14, 202523.7123.8023.7123.7623.500.25%96,267
Oct 13, 202523.7523.7523.7023.7023.440.61%2,733
Oct 10, 202523.6223.6223.5623.5623.30-0.56%2,610
Oct 9, 202523.6823.7323.6723.6923.43-3,908
Oct 8, 202523.7623.7623.6723.6923.430.17%17,424
Oct 7, 202523.7223.7323.6423.6523.39-0.17%24,079
Oct 6, 202523.7123.7123.6923.6923.430.02%1,367
Oct 3, 202523.6723.7623.6523.6923.420.02%54,273
Oct 2, 202523.7223.7523.6323.6823.42-0.38%241,238
Oct 1, 202523.7023.7923.6723.7723.510.46%215,608
Sep 30, 202523.7223.7223.5823.6623.400.17%144,605
Sep 29, 202523.7323.7323.6223.6223.36-0.42%93,617
Sep 26, 202523.7023.7423.6623.7223.460.39%30,395
Sep 25, 202523.6723.6923.6123.6323.37-1.14%41,375
Sep 24, 202523.9023.9223.7723.9023.510.15%52,080
Sep 23, 202523.8623.8923.8423.8723.470.04%9,046
Sep 22, 202523.9723.9723.8423.8623.46-0.04%14,693
Sep 19, 202523.8923.9023.8223.8723.47-0.35%10,593
Sep 18, 202523.9523.9523.8723.9523.560.42%12,973
Sep 17, 202523.8623.8623.7923.8523.46-0.29%19,677
Sep 16, 202523.8723.9223.8723.9223.53-0.13%70,214
Sep 15, 202523.9023.9523.9023.9523.560.08%6,634
Sep 12, 202523.9123.9323.8823.9323.54-0.08%64,403
Sep 11, 202523.9724.0223.9523.9523.55-0.03%14,087
Sep 10, 202523.9523.9623.9023.9623.560.19%7,542
Sep 9, 202523.9323.9423.9123.9123.520.10%13,897
Sep 8, 202523.9523.9523.8123.8923.49-0.67%9,728
Sep 5, 202524.1324.1324.0024.0523.65-0.15%6,985
Sep 4, 202524.0224.1023.9924.0823.680.25%23,827
Sep 3, 202524.0324.0323.9924.0223.62-0.14%1,390
Sep 2, 202524.0224.0823.9224.0523.66-5,542
Aug 29, 202523.9924.0723.9824.0523.660.16%6,263
Aug 28, 202523.9724.1123.9724.0223.62-0.56%7,076
Aug 27, 202523.9924.1523.9824.1523.750.72%23,770
Aug 26, 202523.9623.9923.9423.9823.58-0.17%48,727
Aug 25, 202524.0524.0524.0024.0223.49-0.44%4,753
Aug 22, 202523.9324.1723.9324.1323.590.94%5,856
Aug 21, 202523.9823.9823.9023.9023.37-1.04%13,367
Aug 20, 202524.1024.2024.1024.1523.610.12%6,964
Aug 19, 202524.1424.1624.1224.1223.58-0.21%3,667
Aug 18, 202524.1424.1824.1124.1723.630.08%2,218
Aug 15, 202524.1424.2324.1424.1523.610.04%6,506
Aug 14, 202524.1024.1624.0724.1423.60-0.04%23,245
Aug 13, 202524.1424.1724.1224.1523.610.17%5,475
Aug 12, 202524.0824.1324.0824.1123.580.55%4,023
Aug 11, 202523.9924.0123.8823.9823.45-0.32%26,732
Aug 8, 202524.0524.0624.0524.0623.520.07%205,064
Aug 7, 202524.3224.3224.0424.0423.50-0.18%19,816
Aug 6, 202524.0524.0924.0524.0823.550.23%6,682
Aug 5, 202524.0024.0523.9524.0323.49-0.37%24,111
Aug 4, 202524.0724.1224.0724.1223.580.39%2,704
Aug 1, 202523.9524.0223.9524.0223.490.72%5,161
Jul 31, 202523.8923.9023.8323.8523.32-0.23%7,771
Jul 30, 202523.9123.9823.8723.9123.38-0.12%54,496
Jul 29, 202523.8923.9423.8523.9423.400.15%3,247
Jul 28, 202523.9223.9223.8623.9023.37-0.42%10,803
Jul 25, 202524.0424.0523.9824.0023.33-0.25%18,057
Jul 24, 202524.0424.1124.0424.0623.39-0.27%3,303
Jul 23, 202524.1324.2224.1224.1323.450.08%7,406
Jul 22, 202524.0924.1424.0724.1123.430.40%2,555
Jul 21, 202524.0124.1424.0124.0123.34-0.14%14,687
Jul 18, 202524.0124.0723.9624.0423.370.24%34,812
Jul 17, 202523.9623.9923.9623.9923.32-0.12%3,191