Skip to main content
Simplify Opportunistic Income ETF (CRDT)
NYSEARCA: CRDT · Real-Time Price · USD
24.15
+0.01 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed

CRDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.1424.2324.1424.1524.150.04%6,506
Aug 14, 202524.1024.1624.0724.1424.14-0.04%23,245
Aug 13, 202524.1424.1724.1224.1524.150.17%5,475
Aug 12, 202524.0824.1324.0824.1124.110.55%4,023
Aug 11, 202523.9924.0123.8823.9823.98-0.32%26,732
Aug 8, 202524.0524.0624.0524.0624.060.07%205,064
Aug 7, 202524.3224.3224.0424.0424.04-0.18%19,816
Aug 6, 202524.0524.0924.0524.0824.080.23%6,682
Aug 5, 202524.0024.0523.9524.0324.03-0.37%24,111
Aug 4, 202524.0724.1224.0724.1224.120.39%2,704
Aug 1, 202523.9524.0223.9524.0224.020.72%5,161
Jul 31, 202523.8923.9023.8323.8523.85-0.23%7,771
Jul 30, 202523.9123.9823.8723.9123.91-0.12%54,496
Jul 29, 202523.8923.9423.8523.9423.940.15%3,247
Jul 28, 202523.9223.9223.8623.9023.90-0.42%10,803
Jul 25, 202524.0424.0523.9824.0023.86-0.25%18,057
Jul 24, 202524.0424.1124.0424.0623.92-0.27%3,303
Jul 23, 202524.1324.2224.1224.1323.990.08%7,406
Jul 22, 202524.0924.1424.0724.1123.970.40%2,555
Jul 21, 202524.0124.1424.0124.0123.87-0.14%14,687
Jul 18, 202524.0124.0723.9624.0423.900.24%34,812
Jul 17, 202523.9623.9923.9623.9923.85-0.12%3,191
Jul 16, 202523.8724.1123.8724.0223.880.42%15,701
Jul 15, 202523.9623.9723.8723.9223.78-0.06%12,856
Jul 14, 202523.9723.9723.9223.9323.79-0.04%4,252
Jul 11, 202523.9323.9523.9123.9423.800.04%2,465
Jul 10, 202523.9223.9423.9023.9323.79-19,500
Jul 9, 202523.9024.0023.8923.9323.790.23%5,893
Jul 8, 202523.9023.9923.8723.8723.74-0.33%26,648
Jul 7, 202523.9923.9923.9223.9523.820.13%6,882
Jul 3, 202523.9023.9423.9023.9223.79-0.09%1,458
Jul 2, 202523.9323.9623.8723.9523.810.31%21,437
Jul 1, 202523.8923.8923.8323.8723.73-0.10%5,105
Jun 30, 202524.0624.0623.8023.9023.76-2.67%7,955
Jun 27, 202524.5424.5824.5224.5524.41-0.24%36,682
Jun 26, 202524.5724.6124.5324.6124.470.49%352,786
Jun 25, 202524.4924.4924.4224.4924.35-0.58%1,536
Jun 24, 202524.6024.6524.5924.6324.350.31%1,857
Jun 23, 202524.5724.5724.5324.5624.270.35%17,901
Jun 20, 202524.4124.4724.3924.4724.190.25%2,886
Jun 18, 202524.3924.4624.3724.4124.13-0.05%3,091
Jun 17, 202524.4324.4324.3724.4224.140.34%6,411
Jun 16, 202524.3324.3724.3324.3424.06-0.04%7,537
Jun 13, 202524.3524.4224.3524.3524.07-0.29%12,494
Jun 12, 202524.4424.4424.4024.4224.140.10%2,359
Jun 11, 202524.5124.5124.3724.4024.12-0.12%6,103
Jun 10, 202524.4424.4424.4024.4324.150.02%3,111
Jun 9, 202524.4124.4524.3324.4224.140.29%3,735
Jun 6, 202524.3424.3924.3224.3524.07-0.09%4,296
Jun 5, 202524.3624.3824.3524.3724.090.09%6,986