CRDT Price Analysis

Simplify Opportunistic Income ETF (CRDT)

25.12 +0.01 (+0.04%) USD | NYSEARCA | Nov 22, 16:00

25.11 -0.01 (-0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 22, 2024	25.12	25.16	25.11	25.12	1870.00
Nov 21, 2024	25.06	25.11	25.06	25.11	994.00
Nov 20, 2024	25.06	25.08	25.01	25.05	4381.00
Nov 19, 2024	25.13	25.13	25.08	25.12	1219.00
Nov 18, 2024	25.04	25.09	25.02	25.08	2737.00
Nov 15, 2024	25.02	25.03	25.00	25.02	17396.00
Nov 14, 2024	25.04	25.04	25.00	25.00	3835.00
Nov 13, 2024	25.03	25.07	24.98	25.06	6543.00
Nov 12, 2024	24.94	24.97	24.86	24.94	13804.00
Nov 11, 2024	24.98	24.98	24.96	24.98	1079.00
Nov 08, 2024	25.00	25.04	25.00	25.00	1199.00
Nov 07, 2024	25.10	25.18	24.97	25.14	14800.00
Nov 06, 2024	25.01	25.05	24.91	25.04	16985.00
Nov 05, 2024	24.91	24.96	24.90	24.95	4450.00
Nov 04, 2024	24.98	25.00	24.94	24.94	2261.00
Nov 01, 2024	25.01	25.02	24.94	24.94	773.00
Oct 31, 2024	24.85	24.94	24.85	24.90	38035.00
Oct 30, 2024	24.96	25.02	24.95	24.95	7364.00
Oct 29, 2024	24.97	25.06	24.97	25.00	1881.00
Oct 28, 2024	25.05	25.05	25.00	25.02	3469.00
Oct 25, 2024	25.23	25.26	25.18	25.18	10396.00
Oct 24, 2024	25.18	25.20	25.18	25.19	1036.00
Oct 23, 2024	25.11	25.15	25.08	25.08	2535.00
Oct 22, 2024	25.15	25.16	25.07	25.07	11505.00
Oct 21, 2024	25.19	25.24	25.16	25.20	10607.00

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).

Read full definition.

Price Range, Past 5 Years

24.57

Minimum

May 29 2024

25.80

Maximum

Jan 25 2024

25.24

Average

25.25

Median

Oct 02 2023

Price Benchmarks