MetaCap

CRDT Historical Prices

NYSEARCA: CRDTSimplify Asset ManagementMultisector BondETFUSD

20.34-0.0589 (-0.29%)

At close: Oct 9, 10:06 AM ET · Delayed 15 min

CRDT price history

The price history for Simplify Opportunistic Income (CRDT) on this page begins on June 26, 2023, when the stock closed at $25.04; it most recently closed at $20.34 on October 5, 2026. The highest price in this record is $25.99, reached on February 24, 2025; the latest close is 21.7% below that peak. Over roughly 3 years the share price changed -18.7%, a -6.1% compound annual price return (excluding dividends).

In the last 12 months alone, CRDT has lost 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CRDT returns

1 week

-1.94%

1 month

-11.08%

3 months

-12.81%

6 months

-10.97%

Year to date

-12.48%

1 year

-13.88%

3 years

-19.54%

CRDT price return, excluding dividends.

CRDT annual returns

Calendar-year price returns
YearYear-end closeReturn
202620.34-12.88%
202523.35-7.53%
202425.25-1.59%
2023*25.66+2.50%

CRDT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
20.4120.4020.4020.40-1.08%
20.6420.6720.5920.62-0.26%
20.7920.7920.6820.68-0.61%
20.9820.9820.8120.81-0.00%
20.8120.9320.7520.81+0.02%
20.9120.9120.7220.80-0.68%
21.0621.0620.9320.94-0.95%
21.1421.1421.1421.14-1.21%
21.3421.4021.3421.40-0.56%
21.8121.8121.5321.53-1.34%
22.0622.0621.8221.82-2.14%
22.2922.3022.2622.30+0.31%
22.1622.2422.1622.23+0.68%
22.0722.0722.0722.07-0.64%
22.2422.2422.1922.22+1.17%
21.9621.9621.9621.96-0.59%
22.0922.0922.0922.09-1.07%
22.2422.3822.2422.33-0.22%
22.4222.4222.3822.38-0.02%
22.4722.4922.3622.39-1.82%
22.9422.9422.8022.80-0.63%
23.0523.0522.8422.95-0.23%
23.0323.0322.9923.00+0.28%
22.9422.9422.9422.94+0.30%
22.9122.9122.8722.87+0.14%
23.0123.0122.8422.84-0.98%
23.0523.1023.0323.06-0.22%
23.3423.3423.1123.11-0.99%
23.3023.3623.2823.34-0.23%
23.4223.4423.3523.40-0.72%
23.6123.6123.5723.57+0.43%
23.5023.5023.4723.47+0.06%
23.4423.4723.4423.45-0.24%
23.6023.6023.5123.51-1.11%
23.7223.8523.7223.77+0.77%
23.6123.6123.5923.59-0.41%
23.7523.7523.6923.69-0.59%
23.9523.9623.8223.83-0.61%
23.9323.9823.8623.98+0.90%
23.8423.9023.7423.76+0.08%
23.6823.7823.6823.74+0.53%
23.6123.6223.5823.62-0.26%
23.5923.7123.5523.68+1.62%
23.3023.3023.3023.30-0.33%
23.3723.3823.3623.38-0.32%
23.4223.5323.4223.45+0.26%
23.2323.3923.2323.39+0.75%
23.2123.2223.1223.22-0.26%
23.3123.3623.1923.28+0.06%
23.1523.4323.1523.27+0.56%
23.0423.1422.9423.14+0.55%
23.0223.0223.0123.01+0.01%
23.0823.1222.9923.01+0.55%
22.9422.9422.8822.88-0.70%
23.0523.0523.0523.05-0.30%
23.1223.1223.1223.12+0.06%
23.3723.3723.1023.10-0.90%
23.3123.3223.2923.31-0.34%
23.4223.4423.3523.39-0.13%
23.5123.6323.4223.42-0.11%
23.3823.5123.3823.45+1.29%
23.1123.1523.1123.15-0.64%
23.3623.4523.3023.30-0.44%
23.3323.5023.3323.40+0.55%
23.2123.2723.2123.27-0.48%
23.5123.5323.3923.39-0.99%
23.4123.6223.4123.62+1.34%
23.5023.5023.2423.31+0.09%
23.3923.4623.2923.29-1.02%
23.5023.5523.5023.53+0.33%
23.4023.4523.3023.45+0.36%
23.3023.4323.3023.37+0.73%
23.2323.3223.2023.20-0.03%
23.3323.3323.2023.20+0.30%
23.1623.2223.1323.13+0.25%
23.1923.2423.0823.08-1.36%
23.4423.4823.3323.39+0.84%
23.6823.7023.2023.20-1.75%
23.6623.6723.6123.61+0.04%
23.8423.8623.6023.60+0.69%
23.5723.5823.4423.44-0.51%
23.2923.5623.2923.56+1.46%
23.3723.4423.2223.22-0.04%
23.2223.3723.2223.23+0.91%
23.2923.2923.0223.02-0.80%
23.3323.3323.2023.21-1.69%
23.5723.6923.5723.61+1.01%
23.7023.7023.3723.37-1.49%
23.7523.7623.7023.72-0.37%
23.7623.8423.7623.81+0.28%
23.6323.7823.6323.74+0.48%
23.5223.6823.4623.63+1.58%
23.2223.4023.2023.26+0.34%
23.1323.1923.1123.18+0.72%
23.1623.1923.0223.02-0.26%
22.8723.0822.8023.08+0.13%
22.8423.0522.8423.05+1.04%
22.8222.8822.8122.81-0.61%
22.9723.0322.8322.95+0.23%
23.0423.0422.8322.90-1.65%
23.3123.3123.2823.28+0.10%
23.2523.3123.2523.26-0.62%
23.4723.4723.2523.40-0.35%
23.5423.5823.4623.49-0.38%
23.5223.5823.5223.58+1.14%
23.5423.5423.2423.31-0.02%
23.1123.3223.1123.32+0.76%
23.1523.1623.1223.14+0.32%
23.1223.2023.0723.07-0.83%
23.2623.2623.2623.26+0.52%
23.0523.1823.0523.14+1.18%
22.9722.9722.8722.87-0.82%
23.0623.0623.0623.06-0.34%
23.1423.1423.1423.14-0.62%
23.2823.2823.2823.28+0.38%
23.2723.2823.1423.19-0.28%
23.2623.2623.2623.26+0.89%
23.0623.0623.0623.06-0.73%
23.2023.2223.1823.22-0.33%
23.3323.3323.3023.30+0.95%
23.1923.1923.0823.08-0.43%
23.1823.1823.1723.18+0.39%
23.0123.0922.9923.09+0.75%
22.8722.9322.8722.92+0.39%
22.8322.8322.8322.83-0.38%
22.8122.9522.7422.92-0.06%
22.9722.9822.8722.93+1.35%
22.4922.6222.4922.62-0.47%
22.7122.7322.7122.73+0.64%
22.5022.5922.5022.59+0.54%
22.4622.5822.4522.46-0.29%
22.4422.5322.4422.53+1.87%
22.0822.1222.0822.12+0.94%
22.1522.1521.6921.91-1.08%
22.3822.3822.1522.15-1.60%
22.4822.5222.4822.51+1.67%
22.1122.1922.1122.14-0.53%
22.0922.2922.0922.26+1.44%
22.3822.3821.8821.94-2.92%
22.4122.6222.3822.60+0.31%
22.5522.5522.5322.53-1.23%
22.7522.8822.7422.81+0.48%
22.6922.7622.6622.70+0.53%
22.8522.8522.5822.58-1.00%
22.8822.8822.8122.81-0.40%
22.9322.9722.8622.90-0.04%
22.9223.1222.9122.91-0.24%
22.7022.9622.6822.96+0.28%
22.8822.9822.8622.90-0.48%
23.0123.0923.0023.01-0.35%
23.0823.1623.0823.09-0.30%
23.0623.2323.0623.16-0.30%
23.1623.2423.1523.23-0.56%
23.3523.3723.3223.36-0.30%
23.3523.7723.3023.43+0.72%
23.1823.2623.1823.26+0.14%
23.1623.2823.1623.23-0.39%
23.4923.4923.3123.32-0.64%
23.4723.4723.4623.47+0.13%
23.4123.4423.3423.440.00%
23.4023.4823.4023.44+0.26%
23.3923.3923.3423.38-0.34%
23.4223.5223.3923.46+0.69%
23.3323.3823.2423.30-0.17%
23.2523.3523.2323.34+0.69%
23.2523.3023.1723.18+0.09%
23.1923.1923.0923.16-0.13%
23.1923.2023.1623.19+0.22%
23.1523.1923.1223.14+0.09%
23.0723.1222.9623.12+0.09%
23.0523.1023.0523.10+0.13%
23.1823.1823.0523.07-0.90%
23.5923.5923.2823.28-1.56%
23.7423.7423.5523.65-0.42%
23.7823.7923.7423.75+0.13%
23.6623.7723.6323.72+0.13%
23.7723.8223.6823.69-0.46%
23.7423.8023.7423.80+0.34%
23.7423.7823.6423.72+0.04%
23.7423.7423.6223.71+0.25%
23.7723.7723.6223.65-0.55%
23.7223.8123.6923.78+0.72%
23.5723.6623.5723.61+0.34%
23.5023.5823.4723.53+0.09%
23.5223.5723.5123.51-0.08%
23.5023.5423.5023.53-0.08%
23.6023.6523.5223.55+0.19%
23.4423.5623.4423.51+0.32%
23.6323.6323.4323.43-0.30%
23.5023.5023.4523.50+0.17%
23.4823.5023.4223.46+0.47%
23.2823.3823.2723.35+0.17%
23.3223.3223.2923.31+0.13%
23.2523.3023.2423.28+0.56%
23.2323.2423.1423.15-0.28%
23.2423.2423.2023.22-0.13%
23.2123.2523.2123.25+0.17%
23.2723.2723.1923.21-0.41%
23.4123.4123.2823.30-0.43%
23.4023.4223.3623.40+0.09%
23.3623.3823.1023.38+0.21%
23.3223.3523.2323.33+0.60%
23.2423.2423.1523.19+0.13%
23.1723.2123.1223.16+0.09%
23.1323.1623.0623.14+0.22%
23.1123.1523.0323.09-0.09%
22.9923.1322.9623.11+0.11%
23.1223.1523.0823.09-0.45%
23.2023.2023.1223.19+0.04%
23.2423.2423.1823.180.00%
23.2323.2723.1023.18-0.47%
23.3023.3923.2623.29-0.21%
23.3323.3523.3023.34+0.02%
23.3623.3823.3323.34-0.34%
23.5023.5023.4023.41+0.04%
23.3923.4523.3623.41+0.19%
23.2423.4123.2423.36+0.11%
23.3523.3523.2223.34-0.19%
23.3223.3923.3223.38+0.13%
23.4423.4423.3223.350.00%
23.3823.3823.3323.35-0.09%
23.3623.3923.3423.37+0.31%
23.3823.3923.2723.30-0.39%
23.3823.4223.3223.39+0.17%
23.2323.4023.2323.35-0.13%
23.4323.4523.3223.38-0.17%
23.3823.4723.3723.42-0.10%
23.4723.4923.4323.44-0.07%
23.3523.5123.3523.46+0.53%
23.4023.4023.3023.34+0.07%
23.3423.4023.3223.32+0.43%
23.2923.3023.2223.22-0.13%
23.2723.2823.2223.25-0.13%
23.2623.3223.2423.28+0.37%
23.1823.2523.1823.20-0.12%
23.3123.3523.2223.22-0.31%
23.2923.3023.2623.30-0.85%
23.5123.5223.4523.50+0.01%
23.5323.5723.4123.49-0.03%
23.5223.5423.5023.50+0.17%
23.5623.5623.4123.46-0.30%
23.5723.5923.5023.53-0.42%
23.6123.6323.6123.63-0.22%
23.6523.7023.6423.68+0.04%
23.7223.7223.6523.67-0.13%
23.6923.7223.6623.70-0.25%
23.7123.8023.7123.76+0.25%
23.7523.7523.7023.70+0.61%
23.6223.6223.5623.56-0.56%
23.6823.7323.6723.690.00%
23.7623.7623.6723.69—

Related