Simplify Opportunistic Income ETF (CRDT)
25.18
-0.02
(-0.10%)
USD |
NYSEARCA |
May 16, 16:00
CRDT Price: 25.18 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 25.20 | 25.20 | 25.17 | 25.18 | 8944.00 |
May 15, 2024 | 25.19 | 25.21 | 25.15 | 25.20 | 5067.00 |
May 14, 2024 | 25.06 | 25.10 | 25.01 | 25.10 | 70111.00 |
May 13, 2024 | 25.09 | 25.09 | 25.02 | 25.03 | 867.00 |
May 10, 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 57826.00 |
May 09, 2024 | 25.01 | 25.08 | 24.97 | 25.07 | 65433.00 |
May 08, 2024 | 25.09 | 25.10 | 25.03 | 25.06 | 59828.00 |
May 07, 2024 | 25.05 | 25.12 | 25.04 | 25.04 | 8245.00 |
May 06, 2024 | 25.14 | 25.14 | 25.05 | 25.08 | 2496.00 |
May 03, 2024 | 25.14 | 25.14 | 25.08 | 25.12 | 5604.00 |
May 02, 2024 | 25.00 | 25.06 | 25.00 | 25.06 | 953.00 |
May 01, 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 3316.00 |
Apr 30, 2024 | 24.77 | 24.83 | 24.73 | 24.73 | 14113.00 |
Apr 29, 2024 | 24.93 | 25.00 | 24.93 | 24.93 | 6845.00 |
Apr 26, 2024 | 24.93 | 24.97 | 24.89 | 24.95 | 4989.00 |
Apr 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 575.00 |
Apr 24, 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 3982.00 |
Apr 23, 2024 | 25.16 | 25.24 | 25.16 | 25.19 | 1683.00 |
Apr 22, 2024 | 25.08 | 25.20 | 25.08 | 25.19 | 1636.00 |
Apr 19, 2024 | 25.14 | 25.16 | 25.14 | 25.16 | 905.00 |
Apr 18, 2024 | 25.10 | 25.15 | 25.07 | 25.12 | 1469.00 |
Apr 17, 2024 | 25.19 | 25.19 | 25.12 | 25.16 | 5259.00 |
Apr 16, 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 768.00 |
Apr 15, 2024 | 25.16 | 25.20 | 25.10 | 25.10 | 3658.00 |
Apr 12, 2024 | 25.17 | 25.18 | 25.11 | 25.12 | 5981.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.73
Minimum
Apr 30 2024
25.80
Maximum
Jan 25 2024
25.32
Average
25.34
Median
Nov 20 2023