Simplify Opportunistic Income ETF (CRDT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:54PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 25.14 | 25.14 | 25.05 | 25.08 | 25.08 | 2,500 |
| 03 May 2024 | 25.14 | 25.14 | 25.08 | 25.12 | 25.12 | 5,600 |
| 02 May 2024 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 1,000 |
| 01 May 2024 | 24.88 | 25.01 | 24.86 | 24.94 | 24.94 | 3,300 |
| 30 Apr 2024 | 24.77 | 24.83 | 24.73 | 24.73 | 24.73 | 14,100 |
| 29 Apr 2024 | 24.93 | 25.00 | 24.93 | 24.93 | 24.93 | 6,800 |
| 26 Apr 2024 | 24.93 | 24.97 | 24.89 | 24.95 | 24.95 | 5,000 |
| 25 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 600 |
| 25 Apr 2024 | 0.15 Dividend | |||||
| 24 Apr 2024 | 25.20 | 25.20 | 25.18 | 25.18 | 25.03 | 4,000 |
| 23 Apr 2024 | 25.16 | 25.24 | 25.16 | 25.19 | 25.04 | 1,700 |
| 22 Apr 2024 | 25.08 | 25.20 | 25.08 | 25.19 | 25.04 | 1,600 |
| 19 Apr 2024 | 25.14 | 25.17 | 25.14 | 25.16 | 25.01 | 900 |
| 18 Apr 2024 | 25.10 | 25.15 | 25.07 | 25.11 | 24.97 | 1,500 |
| 17 Apr 2024 | 25.19 | 25.19 | 25.12 | 25.16 | 25.01 | 5,300 |
| 16 Apr 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 24.97 | 800 |
| 15 Apr 2024 | 25.16 | 25.20 | 25.10 | 25.10 | 24.95 | 3,700 |
| 12 Apr 2024 | 25.17 | 25.18 | 25.11 | 25.12 | 24.97 | 6,000 |
| 11 Apr 2024 | 25.10 | 25.17 | 25.09 | 25.16 | 25.01 | 1,700 |
| 10 Apr 2024 | 25.19 | 25.19 | 25.03 | 25.07 | 24.92 | 1,700 |
| 09 Apr 2024 | 25.30 | 25.31 | 25.28 | 25.30 | 25.15 | 1,100 |
| 08 Apr 2024 | 25.27 | 25.33 | 25.27 | 25.32 | 25.17 | 24,300 |
| 05 Apr 2024 | 25.28 | 25.31 | 25.27 | 25.31 | 25.16 | 3,500 |
| 04 Apr 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.12 | 4,200 |
| 03 Apr 2024 | 25.28 | 25.29 | 25.28 | 25.28 | 25.13 | 2,300 |
| 02 Apr 2024 | 25.15 | 25.16 | 25.13 | 25.13 | 24.98 | 8,800 |
| 01 Apr 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 6,500 |
| 28 Mar 2024 | 25.15 | 25.16 | 25.12 | 25.14 | 24.99 | 17,400 |
| 27 Mar 2024 | 25.18 | 25.22 | 25.15 | 25.20 | 25.05 | 16,400 |
| 26 Mar 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 24.95 | 4,400 |
| 25 Mar 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 24.98 | 3,700 |
| 25 Mar 2024 | 0.15 Dividend | |||||
| 22 Mar 2024 | 25.32 | 25.32 | 25.18 | 25.27 | 24.97 | 5,200 |
| 21 Mar 2024 | 25.33 | 25.37 | 25.21 | 25.21 | 24.91 | 15,300 |
| 20 Mar 2024 | 25.53 | 25.53 | 25.34 | 25.51 | 25.21 | 38,100 |
| 19 Mar 2024 | 25.52 | 25.57 | 25.52 | 25.55 | 25.25 | 7,300 |
| 18 Mar 2024 | 25.45 | 25.50 | 25.45 | 25.49 | 25.19 | 2,800 |
| 15 Mar 2024 | 25.44 | 25.45 | 25.43 | 25.43 | 25.13 | 4,100 |
| 14 Mar 2024 | 25.35 | 25.42 | 25.35 | 25.42 | 25.12 | 9,900 |
| 13 Mar 2024 | 25.42 | 25.45 | 25.33 | 25.39 | 25.09 | 70,100 |
| 12 Mar 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 25.17 | 30,400 |
| 11 Mar 2024 | 25.56 | 25.62 | 25.47 | 25.47 | 25.17 | 67,600 |
| 08 Mar 2024 | 25.61 | 25.63 | 25.51 | 25.58 | 25.28 | 21,500 |
| 07 Mar 2024 | 25.48 | 25.53 | 25.48 | 25.52 | 25.22 | 17,900 |
| 06 Mar 2024 | 25.61 | 25.66 | 25.50 | 25.50 | 25.20 | 16,500 |
| 05 Mar 2024 | 25.57 | 25.58 | 25.50 | 25.58 | 25.28 | 14,900 |
| 04 Mar 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.36 | 9,400 |
| 01 Mar 2024 | 25.64 | 25.76 | 25.64 | 25.75 | 25.44 | 15,800 |
| 29 Feb 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 25.32 | 6,900 |
| 28 Feb 2024 | 25.40 | 25.58 | 25.40 | 25.57 | 25.27 | 23,300 |
| 27 Feb 2024 | 25.43 | 25.46 | 25.43 | 25.45 | 25.15 | 12,500 |
| 26 Feb 2024 | 25.41 | 25.44 | 25.35 | 25.42 | 25.12 | 13,300 |
| 26 Feb 2024 | 0.15 Dividend | |||||
| 23 Feb 2024 | 25.59 | 25.60 | 25.51 | 25.60 | 25.15 | 9,400 |
| 22 Feb 2024 | 25.59 | 25.61 | 25.56 | 25.60 | 25.15 | 11,100 |
| 21 Feb 2024 | 25.60 | 25.60 | 25.59 | 25.60 | 25.15 | 2,200 |
| 20 Feb 2024 | 25.49 | 25.56 | 25.49 | 25.55 | 25.10 | 5,100 |
| 16 Feb 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.05 | 9,700 |
| 15 Feb 2024 | 25.49 | 25.58 | 25.49 | 25.57 | 25.12 | 2,600 |
| 14 Feb 2024 | 25.51 | 25.62 | 25.44 | 25.56 | 25.11 | 11,400 |
| 13 Feb 2024 | 25.34 | 25.39 | 25.34 | 25.37 | 24.92 | 41,400 |
| 12 Feb 2024 | 25.56 | 25.60 | 25.55 | 25.59 | 25.14 | 28,200 |
| 09 Feb 2024 | 25.51 | 25.55 | 25.47 | 25.54 | 25.09 | 5,500 |
| 08 Feb 2024 | 25.47 | 25.53 | 25.47 | 25.52 | 25.07 | 5,100 |
| 07 Feb 2024 | 25.49 | 25.51 | 25.43 | 25.44 | 25.00 | 5,500 |
| 06 Feb 2024 | 25.47 | 25.51 | 25.47 | 25.49 | 25.04 | 23,100 |
| 05 Feb 2024 | 25.41 | 25.41 | 25.35 | 25.40 | 24.95 | 2,900 |
| 02 Feb 2024 | 25.41 | 25.53 | 25.39 | 25.49 | 25.04 | 40,900 |
| 01 Feb 2024 | 25.64 | 25.65 | 25.59 | 25.59 | 25.14 | 6,300 |
| 31 Jan 2024 | 25.57 | 25.59 | 25.49 | 25.51 | 25.06 | 5,800 |
| 30 Jan 2024 | 25.58 | 25.61 | 25.48 | 25.50 | 25.05 | 11,400 |
| 29 Jan 2024 | 25.60 | 25.62 | 25.54 | 25.62 | 25.17 | 1,700 |
| 26 Jan 2024 | 25.58 | 25.60 | 25.49 | 25.59 | 25.14 | 9,800 |
| 26 Jan 2024 | 0.15 Dividend | |||||
| 25 Jan 2024 | 25.75 | 25.82 | 25.75 | 25.80 | 25.20 | 1,400 |
| 24 Jan 2024 | 25.74 | 25.74 | 25.73 | 25.73 | 25.13 | 5,800 |
| 23 Jan 2024 | 25.63 | 25.70 | 25.61 | 25.69 | 25.09 | 29,000 |
| 22 Jan 2024 | 25.68 | 25.71 | 25.59 | 25.71 | 25.11 | 25,300 |
| 19 Jan 2024 | 25.64 | 25.68 | 25.58 | 25.67 | 25.07 | 39,300 |
| 18 Jan 2024 | 25.72 | 25.75 | 25.68 | 25.70 | 25.10 | 14,500 |
| 17 Jan 2024 | 25.63 | 25.66 | 25.58 | 25.64 | 25.04 | 12,400 |
| 16 Jan 2024 | 25.74 | 25.78 | 25.68 | 25.71 | 25.11 | 61,900 |
| 12 Jan 2024 | 25.84 | 25.85 | 25.74 | 25.80 | 25.19 | 109,000 |
| 11 Jan 2024 | 25.68 | 25.73 | 25.65 | 25.73 | 25.12 | 41,700 |
| 10 Jan 2024 | 25.67 | 25.72 | 25.65 | 25.69 | 25.09 | 26,500 |
| 09 Jan 2024 | 25.64 | 25.70 | 25.57 | 25.67 | 25.07 | 253,600 |
| 08 Jan 2024 | 25.61 | 25.74 | 25.57 | 25.65 | 25.05 | 18,800 |
| 05 Jan 2024 | 25.64 | 25.71 | 25.61 | 25.65 | 25.05 | 6,700 |
| 04 Jan 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 24.98 | 800 |
| 03 Jan 2024 | 25.48 | 25.55 | 25.45 | 25.52 | 24.92 | 26,800 |
| 02 Jan 2024 | 25.58 | 25.58 | 25.49 | 25.49 | 24.89 | 13,500 |
| 29 Dec 2023 | 25.63 | 25.67 | 25.63 | 25.66 | 25.06 | 2,900 |
| 28 Dec 2023 | 25.63 | 25.67 | 25.62 | 25.64 | 25.04 | 9,400 |
| 27 Dec 2023 | 25.62 | 25.66 | 25.62 | 25.63 | 25.03 | 2,200 |
| 26 Dec 2023 | 25.55 | 25.60 | 25.52 | 25.59 | 24.99 | 27,400 |
| 26 Dec 2023 | 0.163 Dividend | |||||
| 22 Dec 2023 | 25.68 | 25.70 | 25.66 | 25.69 | 24.93 | 38,000 |
| 21 Dec 2023 | 25.69 | 25.69 | 25.66 | 25.66 | 24.90 | 28,100 |
| 20 Dec 2023 | 25.64 | 25.65 | 25.57 | 25.57 | 24.81 | 18,200 |
| 19 Dec 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 24.82 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.