Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.37
+0.16 (0.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202623.0623.0623.0623.0622.76-0.73%171
Apr 20, 202623.2023.2223.1823.2222.92-0.33%621
Apr 17, 202623.3323.3323.3023.3023.000.95%1,605
Apr 16, 202623.1923.1923.0823.0822.78-0.43%212
Apr 15, 202623.1823.1823.1723.1822.880.39%3,912
Apr 14, 202623.0123.0922.9923.0922.790.75%302
Apr 13, 202622.8722.9322.8722.9222.620.39%797
Apr 10, 202622.8322.8322.8322.8322.54-0.37%294
Apr 9, 202622.8122.9522.7422.9222.62-0.06%2,306
Apr 8, 202622.9722.9822.8722.9322.631.35%2,103
Apr 7, 202622.4922.6222.4922.6222.33-0.47%4,018
Apr 6, 202622.7122.7322.7122.7322.440.64%576
Apr 2, 202622.5022.5922.5022.5922.290.54%2,587
Apr 1, 202622.4622.5822.4522.4622.17-0.29%1,023
Mar 31, 202622.4422.5322.4422.5322.241.87%3,171
Mar 30, 202622.0822.1222.0822.1221.830.94%1,781
Mar 27, 202622.1522.1521.6921.9121.63-1.08%29,428
Mar 26, 202622.3822.3822.1522.1521.86-1.16%424
Mar 25, 202622.4822.5222.4822.5122.121.67%419
Mar 24, 202622.1122.1922.1122.1421.76-0.53%1,456
Mar 23, 202622.0922.2922.0922.2621.871.44%2,488
Mar 20, 202622.3822.3821.8821.9421.56-2.92%16,708
Mar 19, 202622.4122.6222.3822.6022.210.31%5,554
Mar 18, 202622.5522.5522.5322.5322.14-1.23%290
Mar 17, 202622.7522.8822.7422.8122.420.48%8,520
Mar 16, 202622.6922.7622.6622.7022.310.53%14,330
Mar 13, 202622.8522.8522.5822.5822.19-1.00%2,168
Mar 12, 202622.8822.8822.8122.8122.41-0.40%608
Mar 11, 202622.9322.9722.8622.9022.50-0.04%5,827
Mar 10, 202622.9223.1222.9122.9122.51-0.24%1,645
Mar 9, 202622.7022.9622.6822.9622.570.28%11,071
Mar 6, 202622.8822.9822.8622.9022.50-0.48%4,967
Mar 5, 202623.0123.0923.0023.0122.61-0.35%1,723
Mar 4, 202623.0823.1623.0823.0922.69-0.30%5,982
Mar 3, 202623.0623.2323.0623.1622.76-0.30%2,689
Mar 2, 202623.1623.2423.1523.2322.83-0.56%1,531
Feb 27, 202623.3523.3723.3223.3622.96-0.30%11,999
Feb 26, 202623.3523.7723.3023.4323.030.72%62,787
Feb 25, 202623.1823.2623.1823.2622.860.14%1,270
Feb 24, 202623.1623.2823.1623.2322.830.09%1,890
Feb 23, 202623.4923.4923.3123.3222.81-0.64%15,541
Feb 20, 202623.4723.4723.4623.4722.960.13%1,492
Feb 19, 202623.4123.4423.3423.4422.93-8,993
Feb 18, 202623.4023.4823.4023.4422.930.26%1,356
Feb 17, 202623.3923.3923.3423.3822.87-0.34%1,704
Feb 13, 202623.4223.5223.3923.4622.950.69%1,842
Feb 12, 202623.3323.3823.2423.3022.79-0.17%31,315
Feb 11, 202623.2523.3523.2323.3422.830.69%7,894
Feb 10, 202623.2523.3023.1723.1822.670.09%1,176
Feb 9, 202623.1923.1923.0923.1622.65-0.13%2,500
Feb 6, 202623.1923.2023.1623.1922.680.22%1,305
Feb 5, 202623.1523.1923.1223.1422.630.09%3,720
Feb 4, 202623.0723.1222.9623.1222.610.09%65,056
Feb 3, 202623.0523.1023.0523.1022.590.13%1,493