Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
23.06
-0.08 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0623.0623.0623.06--0.34%46
Apr 27, 202623.1423.1423.1423.1423.14-0.62%106
Apr 24, 202623.2823.2823.2823.2823.180.38%172
Apr 23, 202623.2723.2823.1423.1923.09-0.28%2,049
Apr 22, 202623.2623.2623.2623.2623.160.89%188
Apr 21, 202623.0623.0623.0623.0622.96-0.73%171
Apr 20, 202623.2023.2223.1823.2223.12-0.33%621
Apr 17, 202623.3323.3323.3023.3023.200.95%1,605
Apr 16, 202623.1923.1923.0823.0822.98-0.43%212
Apr 15, 202623.1823.1823.1723.1823.080.39%3,912
Apr 14, 202623.0123.0922.9923.0922.990.75%302
Apr 13, 202622.8722.9322.8722.9222.820.39%797
Apr 10, 202622.8322.8322.8322.8322.73-0.38%294
Apr 9, 202622.8122.9522.7422.9222.82-0.06%2,306
Apr 8, 202622.9722.9822.8722.9322.831.35%2,103
Apr 7, 202622.4922.6222.4922.6222.53-0.47%4,018
Apr 6, 202622.7122.7322.7122.7322.630.64%576
Apr 2, 202622.5022.5922.5022.5922.490.54%2,587
Apr 1, 202622.4622.5822.4522.4622.37-0.29%1,023
Mar 31, 202622.4422.5322.4422.5322.431.87%3,171
Mar 30, 202622.0822.1222.0822.1222.020.94%1,781
Mar 27, 202622.1522.1521.6921.9121.82-1.08%29,428
Mar 26, 202622.3822.3822.1522.1522.05-1.60%424
Mar 25, 202622.4822.5222.4822.5122.311.67%419
Mar 24, 202622.1122.1922.1122.1421.95-0.53%1,456
Mar 23, 202622.0922.2922.0922.2622.061.44%2,488
Mar 20, 202622.3822.3821.8821.9421.75-2.92%16,708
Mar 19, 202622.4122.6222.3822.6022.400.31%5,554
Mar 18, 202622.5522.5522.5322.5322.33-1.23%290
Mar 17, 202622.7522.8822.7422.8122.610.48%8,520
Mar 16, 202622.6922.7622.6622.7022.500.53%14,330
Mar 13, 202622.8522.8522.5822.5822.38-1.00%2,168
Mar 12, 202622.8822.8822.8122.8122.61-0.40%608
Mar 11, 202622.9322.9722.8622.9022.70-0.04%5,827
Mar 10, 202622.9223.1222.9122.9122.71-0.24%1,645
Mar 9, 202622.7022.9622.6822.9622.760.28%11,071
Mar 6, 202622.8822.9822.8622.9022.70-0.48%4,967
Mar 5, 202623.0123.0923.0023.0122.81-0.35%1,723
Mar 4, 202623.0823.1623.0823.0922.89-0.30%5,982
Mar 3, 202623.0623.2323.0623.1622.96-0.30%2,689
Mar 2, 202623.1623.2423.1523.2323.03-0.56%1,531
Feb 27, 202623.3523.3723.3223.3623.16-0.30%11,999
Feb 26, 202623.3523.7723.3023.4323.230.72%62,787
Feb 25, 202623.1823.2623.1823.2623.060.14%1,270
Feb 24, 202623.1623.2823.1623.2323.03-0.39%1,890
Feb 23, 202623.4923.4923.3123.3223.01-0.64%15,541
Feb 20, 202623.4723.4723.4623.4723.160.13%1,492
Feb 19, 202623.4123.4423.3423.4423.13-8,993
Feb 18, 202623.4023.4823.4023.4423.130.26%1,356
Feb 17, 202623.3923.3923.3423.3823.07-0.34%1,704
Feb 13, 202623.4223.5223.3923.4623.150.69%1,842
Feb 12, 202623.3323.3823.2423.3022.99-0.17%31,315
Feb 11, 202623.2523.3523.2323.3423.030.69%7,894
Feb 10, 202623.2523.3023.1723.1822.870.09%1,176
Feb 9, 202623.1923.1923.0923.1622.85-0.13%2,500
Feb 6, 202623.1923.2023.1623.1922.880.22%1,305
Feb 5, 202623.1523.1923.1223.1422.830.09%3,720
Feb 4, 202623.0723.1222.9623.1222.810.09%65,056
Feb 3, 202623.0523.1023.0523.1022.790.13%1,493
Feb 2, 202623.1823.1823.0523.0722.76-0.90%908
Jan 30, 202623.5923.5923.2823.2822.97-1.56%22,869
Jan 29, 202623.7423.7423.5523.6523.33-0.42%4,066
Jan 28, 202623.7823.7923.7423.7523.430.13%198,530
Jan 27, 202623.6623.7723.6323.7223.400.13%4,541
Jan 26, 202623.7723.8223.6823.6923.25-0.46%5,291
Jan 23, 202623.7423.8023.7423.8023.360.34%2,943
Jan 22, 202623.7423.7823.6423.7223.280.04%5,928
Jan 21, 202623.7423.7423.6223.7123.270.25%9,097
Jan 20, 202623.7723.7723.6223.6523.22-0.55%5,450
Jan 16, 202623.7223.8123.6923.7823.340.72%6,166
Jan 15, 202623.5723.6623.5723.6123.180.34%53,420
Jan 14, 202623.5023.5823.4723.5323.100.09%7,342
Jan 13, 202623.5223.5723.5123.5123.08-0.08%1,849
Jan 12, 202623.5023.5423.5023.5323.10-0.08%2,787
Jan 9, 202623.6023.6523.5223.5523.120.19%274,276
Jan 8, 202623.4423.5623.4423.5123.070.32%10,522
Jan 7, 202623.6323.6323.4323.4323.00-0.30%278,973
Jan 6, 202623.5023.5023.4523.5023.070.17%16,389
Jan 5, 202623.4823.5023.4223.4623.030.47%2,279
Jan 2, 202623.2823.3823.2723.3522.920.17%9,173
Dec 31, 202523.3223.3223.2923.3122.880.13%20,078
Dec 30, 202523.2523.3023.2423.2822.850.56%7,540
Dec 29, 202523.2323.2423.1423.1522.72-0.28%9,739
Dec 26, 202523.2423.2423.2023.2222.79-0.13%2,441
Dec 24, 202523.2123.2523.2123.2522.820.17%2,992
Dec 23, 202523.2723.2723.1923.2122.78-0.41%1,713
Dec 22, 202523.4123.4123.2823.3022.74-0.43%50,008
Dec 19, 202523.4023.4223.3623.4022.840.09%111,778
Dec 18, 202523.3623.3823.1023.3822.820.21%51,753
Dec 17, 202523.3223.3523.2323.3322.770.60%41,738
Dec 16, 202523.2423.2423.1523.1922.640.13%15,135
Dec 15, 202523.1723.2123.1223.1622.610.09%26,888
Dec 12, 202523.1323.1623.0623.1422.590.22%47,766
Dec 11, 202523.1123.1523.0323.0922.54-0.09%10,528
Dec 10, 202522.9923.1322.9623.1122.560.11%57,920
Dec 9, 202523.1223.1523.0823.0922.53-0.45%1,859
Dec 8, 202523.2023.2023.1223.1922.640.04%8,331
Dec 5, 202523.2423.2423.1823.1822.63-22,414
Dec 4, 202523.2323.2723.1023.1822.63-0.47%171,515
Dec 3, 202523.3023.3923.2623.2922.73-0.21%41,443