Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
22.94
-0.07 (-0.30%)
Mar 6, 2026, 12:10 PM EST - Market open

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.8822.8822.8622.86--0.65%319
Mar 5, 202623.0123.0923.0023.0123.01-0.35%1,720
Mar 4, 202623.0823.1623.0823.0923.09-0.30%5,978
Mar 3, 202623.0623.2323.0623.1623.16-0.30%2,689
Mar 2, 202623.1623.2423.1523.2323.23-0.56%1,531
Feb 27, 202623.3523.3723.3223.3623.36-0.30%11,999
Feb 26, 202623.3523.7723.3023.4323.430.72%62,787
Feb 25, 202623.1823.2623.1823.2623.260.14%1,270
Feb 24, 202623.1623.2823.1623.2323.23-0.39%1,890
Feb 23, 202623.4923.4923.3123.3223.21-0.64%15,541
Feb 20, 202623.4723.4723.4623.4723.360.13%1,492
Feb 19, 202623.4123.4423.3423.4423.33-8,993
Feb 18, 202623.4023.4823.4023.4423.330.26%1,356
Feb 17, 202623.3923.3923.3423.3823.27-0.34%1,704
Feb 13, 202623.4223.5223.3923.4623.350.69%1,842
Feb 12, 202623.3323.3823.2423.3023.19-0.17%31,315
Feb 11, 202623.2523.3523.2323.3423.230.69%7,894
Feb 10, 202623.2523.3023.1723.1823.070.09%1,176
Feb 9, 202623.1923.1923.0923.1623.05-0.13%2,500
Feb 6, 202623.1923.2023.1623.1923.080.22%1,305
Feb 5, 202623.1523.1923.1223.1423.030.09%3,720
Feb 4, 202623.0723.1222.9623.1223.010.09%65,056
Feb 3, 202623.0523.1023.0523.1022.990.13%1,493
Feb 2, 202623.1823.1823.0523.0722.96-0.90%908
Jan 30, 202623.5923.5923.2823.2823.17-1.56%22,869
Jan 29, 202623.7423.7423.5523.6523.54-0.42%4,066
Jan 28, 202623.7823.7923.7423.7523.640.13%198,530
Jan 27, 202623.6623.7723.6323.7223.610.13%4,541
Jan 26, 202623.7723.8223.6823.6923.46-0.46%5,291
Jan 23, 202623.7423.8023.7423.8023.570.34%2,943
Jan 22, 202623.7423.7823.6423.7223.490.04%5,928
Jan 21, 202623.7423.7423.6223.7123.480.25%9,097
Jan 20, 202623.7723.7723.6223.6523.42-0.55%5,450
Jan 16, 202623.7223.8123.6923.7823.550.72%6,166
Jan 15, 202623.5723.6623.5723.6123.380.34%53,420
Jan 14, 202623.5023.5823.4723.5323.300.09%7,342
Jan 13, 202623.5223.5723.5123.5123.28-0.08%1,849
Jan 12, 202623.5023.5423.5023.5323.30-0.08%2,787
Jan 9, 202623.6023.6523.5223.5523.320.19%274,276
Jan 8, 202623.4423.5623.4423.5123.280.32%10,522
Jan 7, 202623.6323.6323.4323.4323.20-0.30%278,973
Jan 6, 202623.5023.5023.4523.5023.270.17%16,389
Jan 5, 202623.4823.5023.4223.4623.230.47%2,279
Jan 2, 202623.2823.3823.2723.3523.120.17%9,173
Dec 31, 202523.3223.3223.2923.3123.080.13%20,078
Dec 30, 202523.2523.3023.2423.2823.050.56%7,540
Dec 29, 202523.2323.2423.1423.1522.92-0.28%9,739
Dec 26, 202523.2423.2423.2023.2222.99-0.13%2,441
Dec 24, 202523.2123.2523.2123.2523.020.17%2,992
Dec 23, 202523.2723.2723.1923.2122.98-0.41%1,713
Dec 22, 202523.4123.4123.2823.3022.94-0.43%50,008
Dec 19, 202523.4023.4223.3623.4023.040.09%111,778
Dec 18, 202523.3623.3823.1023.3823.020.21%51,753
Dec 17, 202523.3223.3523.2323.3322.970.60%41,738
Dec 16, 202523.2423.2423.1523.1922.840.13%15,135
Dec 15, 202523.1723.2123.1223.1622.810.09%26,888
Dec 12, 202523.1323.1623.0623.1422.790.22%47,766
Dec 11, 202523.1123.1523.0323.0922.74-0.09%10,528
Dec 10, 202522.9923.1322.9623.1122.760.11%57,920
Dec 9, 202523.1223.1523.0823.0922.73-0.45%1,859
Dec 8, 202523.2023.2023.1223.1922.840.04%8,331
Dec 5, 202523.2423.2423.1823.1822.83-22,414
Dec 4, 202523.2323.2723.1023.1822.83-0.47%171,515
Dec 3, 202523.3023.3923.2623.2922.93-0.21%41,443
Dec 2, 202523.3323.3523.3023.3422.980.02%3,278
Dec 1, 202523.3623.3823.3323.3422.98-0.34%10,699
Nov 28, 202523.5023.5023.4023.4123.060.04%3,208
Nov 26, 202523.3923.4523.3623.4123.050.19%10,860
Nov 25, 202523.2423.4123.2423.3623.000.11%7,921
Nov 24, 202523.3523.3523.2223.3422.98-0.19%7,530
Nov 21, 202523.3223.3923.3223.3823.020.13%2,375
Nov 20, 202523.4423.4423.3223.3522.87-6,665
Nov 19, 202523.3823.3823.3323.3522.87-0.09%8,132
Nov 18, 202523.3623.3923.3423.3722.880.31%10,403
Nov 17, 202523.3823.3923.2723.3022.81-0.39%16,891
Nov 14, 202523.3823.4223.3223.3922.900.17%6,240
Nov 13, 202523.2323.4023.2323.3522.87-0.13%34,470
Nov 12, 202523.4323.4523.3223.3822.89-0.17%53,338
Nov 11, 202523.3823.4723.3723.4222.93-0.10%61,451
Nov 10, 202523.4723.4923.4323.4422.96-0.07%4,282
Nov 7, 202523.3523.5123.3523.4622.970.53%9,127
Nov 6, 202523.4023.4023.3023.3422.850.07%6,144
Nov 5, 202523.3423.4023.3223.3222.840.43%31,123
Nov 4, 202523.2923.3023.2223.2222.74-0.13%21,695
Nov 3, 202523.2723.2823.2223.2522.77-0.13%17,180
Oct 31, 202523.2623.3223.2423.2822.800.37%4,083
Oct 30, 202523.1823.2523.1823.2022.71-0.12%5,187
Oct 29, 202523.3123.3523.2223.2222.74-0.31%3,829
Oct 28, 202523.2923.3023.2623.3022.81-0.85%8,555
Oct 27, 202523.5123.5223.4523.5022.880.01%43,943
Oct 24, 202523.5323.5723.4123.4922.88-0.03%12,152
Oct 23, 202523.5223.5423.5023.5022.880.17%8,291
Oct 22, 202523.5623.5623.4123.4622.85-0.30%36,107
Oct 21, 202523.5723.5923.5023.5322.91-0.42%66,009
Oct 20, 202523.6123.6323.6123.6323.01-0.22%4,871
Oct 17, 202523.6523.7023.6423.6823.060.04%3,053
Oct 16, 202523.7223.7223.6523.6723.05-0.13%8,485
Oct 15, 202523.6923.7223.6623.7023.08-0.25%10,602
Oct 14, 202523.7123.8023.7123.7623.140.25%96,267
Oct 13, 202523.7523.7523.7023.7023.080.61%2,733