Free Trial

Simplify Opportunistic Income ETF (CRDT) Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free CRDT Stock Alerts
$25.14
-0.03 (-0.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Simplify Opportunistic Income ETF Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
+0.13%
3 Month
Performance
-1.41%
6 Month
Performance
-0.20%
Year-To-Date
Performance
-2.02%
Receive CRDT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simplify Opportunistic Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

CRDT Stock Chart for Saturday, May, 18, 2024

CRDT Chart by TradingView

Simplify Opportunistic Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$25.17$25.14
-0.12%		$25.18$25.144,900 shs$74.92 million
05/16/2024$25.20$25.17
-0.12%		$25.20$25.178,944 shs$75.01 million
05/15/2024$25.09$25.20
+0.44%		$25.21$25.155,067 shs$75.10 million
05/14/2024$25.03$25.09
+0.24%		$25.10$25.0170,111 shs$74.77 million
05/13/2024$25.04$25.03
-0.04%		$25.09$25.02867 shs$74.59 million
05/10/2024$25.07$25.04
-0.10%		$25.06$25.0257,826 shs$74.62 million
05/09/2024$25.06$25.07
+0.02%		$25.08$24.9765,433 shs$74.70 million
05/08/2024$25.03$25.06
+0.12%		$25.10$25.0359,828 shs$74.68 million
05/07/2024$25.08$25.03
-0.20%		$25.12$25.038,245 shs$74.59 million
05/06/2024$25.12$25.08
-0.18%		$25.14$25.052,496 shs$74.74 million
05/03/2024$25.06$25.12
+0.24%		$25.14$25.085,604 shs$74.86 million
05/02/2024$24.94$25.06
+0.48%		$25.07$25.00953 shs$74.68 million
05/01/2024$24.73$24.94
+0.85%		$25.01$24.863,316 shs$74.32 million
04/30/2024$24.93$24.73
-0.80%		$24.83$24.7314,113 shs$73.70 million
04/29/2024$24.95$24.93
-0.08%		$25.00$24.936,845 shs$74.29 million
04/26/2024$24.98$24.95
-0.12%		$24.97$24.894,989 shs$74.35 million
04/25/2024$25.18$24.98
-0.79%		$24.98$24.98575 shs$74.44 million
04/24/2024$25.19$25.18
-0.04%		$25.20$25.183,982 shs$75.04 million
04/23/2024$25.19$25.19$25.24$25.161,683 shs$75.07 million
04/22/2024$25.16$25.19
+0.12%		$25.20$25.081,636 shs$75.07 million
04/19/2024$25.11$25.16
+0.20%		$25.17$25.14905 shs$74.98 million
04/18/2024$25.17$25.11
-0.24%		$25.15$25.071,469 shs$45.20 million
04/17/2024$25.12$25.17
+0.20%		$25.19$25.125,259 shs$45.31 million
04/16/2024$25.10$25.12
+0.08%		$25.16$25.12768 shs$45.22 million
04/15/2024$25.12$25.10
-0.08%		$25.20$25.103,658 shs$45.18 million
04/12/2024$25.16$25.12
-0.16%		$25.18$25.115,981 shs$45.22 million
04/11/2024$25.07$25.16
+0.36%		$25.17$25.091,676 shs$45.29 million
04/10/2024$25.30$25.07
-0.91%		$25.19$25.031,666 shs$45.13 million
04/09/2024$25.32$25.30
-0.08%		$25.31$25.281,143 shs$45.54 million
04/08/2024$25.31$25.32
+0.04%		$25.33$25.2724,315 shs$45.58 million
04/05/2024$25.27$25.31
+0.16%		$25.31$25.273,536 shs$45.56 million
04/04/2024$25.28$25.27
-0.04%		$25.27$25.244,247 shs$45.49 million
04/03/2024$25.13$25.28
+0.60%		$25.29$25.282,298 shs$45.50 million
04/02/2024$25.13$25.13$25.16$25.138,833 shs$45.23 million
04/01/2024$25.14$25.13
-0.04%		$25.20$25.116,485 shs$45.23 million
03/29/2024$25.14$25.14$25.16$25.1217,353 shs$45.25 million
03/28/2024$25.20$25.14
-0.24%		$25.16$25.1217,353 shs$45.25 million
03/27/2024$25.10$25.20
+0.40%		$25.22$25.1516,368 shs$45.36 million
03/26/2024$25.13$25.10
-0.12%		$25.17$25.104,356 shs$45.18 million
03/25/2024$25.27$25.13
-0.55%		$25.20$25.113,736 shs$45.23 million
The Presidential candidate you should REALLY be worried about (Ad)

The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.

Get the full story right here.
03/22/2024$25.21$25.27
+0.24%		$25.32$25.185,209 shs$45.49 million
03/21/2024$25.51$25.21
-1.18%		$25.37$25.2115,308 shs$45.38 million
03/20/2024$25.55$25.51
-0.16%		$25.53$25.3438,100 shs$45.92 million
03/19/2024$25.49$25.55
+0.24%		$25.57$25.527,323 shs$45.99 million
03/18/2024$25.43$25.49
+0.24%		$25.50$25.452,786 shs$45.88 million
03/15/2024$25.42$25.43
+0.04%		$25.45$25.434,098 shs$45.77 million
03/14/2024$25.39$25.42
+0.12%		$25.42$25.359,879 shs$45.76 million
03/13/2024$25.47$25.39
-0.31%		$25.45$25.3370,084 shs$45.70 million
03/12/2024$25.47$25.47$25.56$25.4730,374 shs$45.85 million
03/11/2024$25.59$25.47
-0.45%		$25.62$25.4767,646 shs$45.85 million
03/08/2024$25.52$25.58
+0.24%		$25.63$25.5121,497 shs$46.04 million
03/07/2024$25.50$25.52
+0.08%		$25.53$25.4817,851 shs$45.94 million
03/06/2024$25.58$25.50
-0.31%		$25.66$25.5016,540 shs$45.90 million
03/05/2024$25.65$25.58
-0.27%		$25.58$25.5014,901 shs$46.04 million
03/04/2024$25.75$25.65
-0.39%		$25.67$25.659,365 shs$46.17 million
03/01/2024$25.62$25.75
+0.51%		$25.76$25.6415,825 shs$46.35 million
02/29/2024$25.57$25.62
+0.20%		$25.62$25.516,879 shs$46.12 million
02/28/2024$25.45$25.57
+0.47%		$25.58$25.4023,276 shs$46.03 million
02/27/2024$25.42$25.45
+0.12%		$25.46$25.4312,548 shs$45.81 million
02/26/2024$25.60$25.42
-0.70%		$25.45$25.3513,263 shs$45.76 million
02/23/2024$25.60$25.60$25.60$25.519,360 shs$46.08 million
02/22/2024$25.60$25.60$25.61$25.5611,090 shs$46.08 million
02/21/2024$25.55$25.60
+0.20%		$25.60$25.592,222 shs$46.08 million
02/20/2024$25.50$25.55
+0.20%		$25.56$25.495,147 shs$45.99 million
02/19/2024$25.50$25.50$25.50$25.459,700 shs$45.90 million

Related Companies:
This page (NYSEARCA:CRDT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits