Advertisement
U.S. markets open in 2 hours 1 minute

Simplify Opportunistic Income ETF (CRDT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
25.20+0.10 (+0.41%)
At close: 03:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202425.1825.2225.1525.2025.2016,400
Mar 26, 202425.1725.1725.1025.1025.104,400
Mar 25, 202425.2025.2025.1125.1325.133,700
Mar 25, 20240.15 Dividend
Mar 22, 202425.3225.3225.1825.2725.125,200
Mar 21, 202425.3325.3725.2125.2125.0615,300
Mar 20, 202425.5325.5325.3425.5125.3638,100
Mar 19, 202425.5225.5725.5225.5525.407,300
Mar 18, 202425.4525.5025.4525.4925.342,800
Mar 15, 202425.4425.4525.4325.4325.284,100
Mar 14, 202425.3525.4225.3525.4225.279,900
Mar 13, 202425.4225.4525.3325.3925.2470,100
Mar 12, 202425.5625.5625.4725.4725.3230,400
Mar 11, 202425.5625.6225.4725.4725.3267,600
Mar 08, 202425.6125.6325.5125.5825.4321,500
Mar 07, 202425.4825.5325.4825.5225.3717,900
Mar 06, 202425.6125.6625.5025.5025.3516,500
Mar 05, 202425.5725.5825.5025.5825.4314,900
Mar 04, 202425.6625.6725.6425.6625.519,400
Mar 01, 202425.6425.7625.6425.7525.6015,800
Feb 29, 202425.5125.6225.5125.6225.476,900
Feb 28, 202425.4025.5825.4025.5725.4223,300
Feb 27, 202425.4325.4625.4325.4525.3012,500
Feb 26, 202425.4125.4425.3525.4225.2713,300
Feb 26, 20240.15 Dividend
Feb 23, 202425.5925.6025.5125.6025.309,400
Feb 22, 202425.5925.6125.5625.6025.3011,100
Feb 21, 202425.6025.6025.5925.6025.302,200
Feb 20, 202425.4925.5625.4925.5525.255,100
Feb 16, 202425.4725.5025.4525.5025.209,700
Feb 15, 202425.4925.5825.4925.5725.272,600
Feb 14, 202425.5125.6225.4425.5625.2611,400
Feb 13, 202425.3425.3925.3425.3725.0741,400
Feb 12, 202425.5625.6025.5525.5925.2928,200
Feb 09, 202425.5125.5525.4725.5425.245,500
Feb 08, 202425.4725.5325.4725.5225.225,100
Feb 07, 202425.4925.5125.4325.4425.155,500
Feb 06, 202425.4725.5125.4725.4925.1923,100
Feb 05, 202425.4125.4125.3525.4025.102,900
Feb 02, 202425.4125.5325.3925.4925.1940,900
Feb 01, 202425.6425.6525.5925.5925.296,300
Jan 31, 202425.5725.5925.4925.5125.215,800
Jan 30, 202425.5825.6125.4825.5025.2011,400
Jan 29, 202425.6025.6225.5425.6225.321,700
Jan 26, 202425.5825.6025.4925.5925.299,800
Jan 26, 20240.15 Dividend
Jan 25, 202425.7525.8225.7525.8025.351,400
Jan 24, 202425.7425.7425.7325.7325.285,800
Jan 23, 202425.6325.7025.6125.6925.2429,000
Jan 22, 202425.6825.7125.5925.7125.2625,300
Jan 19, 202425.6425.6825.5825.6725.2239,300
Jan 18, 202425.7225.7525.6825.7025.2514,500
Jan 17, 202425.6325.6625.5825.6425.1912,400
Jan 16, 202425.7425.7825.6825.7125.2661,900
Jan 12, 202425.8425.8525.7425.8025.34109,000
Jan 11, 202425.6825.7325.6525.7325.2741,700
Jan 10, 202425.6725.7225.6525.6925.2426,500
Jan 09, 202425.6425.7025.5725.6725.22253,600
Jan 08, 202425.6125.7425.5725.6525.2018,800
Jan 05, 202425.6425.7125.6125.6525.206,700
Jan 04, 202425.5825.6125.5825.5825.13800
Jan 03, 202425.4825.5525.4525.5225.0726,800
Jan 02, 202425.5825.5825.4925.4925.0413,500
Dec 29, 202325.6325.6725.6325.6625.212,900
Dec 28, 202325.6325.6725.6225.6425.199,400
Dec 27, 202325.6225.6625.6225.6325.182,200
Dec 26, 202325.5525.6025.5225.5925.1427,400
Dec 26, 20230.163 Dividend
Dec 22, 202325.6825.7025.6625.6925.0838,000
Dec 21, 202325.6925.6925.6625.6625.0528,100
Dec 20, 202325.6425.6525.5725.5724.9618,200
Dec 19, 202325.5625.6025.5625.5724.974,900
Dec 18, 202325.5925.5925.4925.5424.936,000
Dec 15, 202325.4725.5125.4025.4724.8782,200
Dec 14, 202325.5825.7325.5825.6125.002,200
Dec 13, 202325.1325.4425.1325.4424.847,300
Dec 12, 202325.0825.1625.0825.1524.558,500
Dec 11, 202325.2325.2425.2025.2224.622,600
Dec 08, 202325.2825.2925.2625.2724.672,300
Dec 07, 202325.2425.2425.2425.2424.64400
Dec 06, 202325.3225.3225.1525.1524.553,900
Dec 05, 202325.2825.3525.2825.3024.702,500
Dec 04, 202325.3625.3725.3325.3424.741,800
Dec 01, 202325.3125.4125.2725.3624.7615,900
Nov 30, 202325.3525.4025.2525.2624.664,100
Nov 29, 202325.3425.4125.3325.3424.748,500
Nov 28, 202325.2125.3225.1925.3224.726,700
Nov 27, 202325.1425.1425.0525.1024.513,100
Nov 27, 20230.15 Dividend
Nov 24, 202325.3725.4125.3525.3524.616,800
Nov 22, 202325.3125.3325.3025.3324.58800
Nov 21, 202325.3625.3925.3325.3624.614,400
Nov 20, 202325.2325.3825.2325.3324.598,700
Nov 17, 202325.2425.2825.1825.1924.4518,200
Nov 16, 202325.2525.2625.2525.2524.505,600
Nov 15, 202325.2525.2825.2525.2524.503,800
Nov 14, 202325.3025.3225.2525.2924.542,000
Nov 13, 202325.0325.0325.0325.0324.29-
Nov 10, 202324.9725.0224.8925.0124.272,300
Nov 09, 202324.9824.9824.8624.8624.133,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...