Skip to main content
CRDT logo

Simplify Opportunistic Income ETF

CRDTNYSEARCASimplifyFixed Income

$20.84Today:- (-)1Y −12.55%

As of Oct 23, 2026 close

Assets (AUM)
$27.06M
Expense ratio
0.99%
Dividend yield
6.42%
Holdings
43
52-week range
$19.94$23.98
Volume (live)
-
Avg. volume (3M)
6.03K

CRDT ETF Historical Prices: Simplify Opportunistic Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

CRDT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

CRDT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CRDT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.8320.8420.7120.8420.849.80K
Oct 22, 202620.5620.5620.5520.5520.5522.22K
Oct 21, 202620.3820.3820.3120.3120.313.42K
Oct 20, 202620.2820.2820.2820.2820.2895
Oct 19, 202620.2920.2920.2120.2120.21400
Oct 16, 202620.6120.6520.4120.5020.5031.80K
Oct 15, 202620.3320.6420.3320.5220.5226.68K
Oct 14, 202619.9420.0519.9420.0520.051.55K
Oct 13, 202620.1720.2320.1520.1520.15555
Oct 12, 202620.2420.2620.2420.2620.26618
Oct 9, 202620.3220.3420.3120.3420.341.21K
Oct 8, 202620.4120.4120.3920.4020.40931
Oct 7, 202620.4320.4320.4320.4320.43133
Oct 6, 202620.6420.6620.5920.6220.621.62K
Oct 5, 202620.7920.7920.6820.6820.68581
Oct 2, 202620.9820.9820.8020.8020.81761
Oct 1, 202620.8120.9320.7520.8120.81981
Sep 30, 202620.9120.9120.7220.8020.804.88K
Sep 29, 202621.0621.0620.9320.9420.9453.12K
Sep 28, 202621.1421.1421.1421.1421.14117
Sep 25, 202621.3421.4021.3421.4021.40544
Sep 24, 202621.8021.8021.5221.5221.42522
Sep 23, 202622.0622.0621.8221.8221.72303
Sep 22, 202622.2922.3022.2522.3022.19328
Sep 21, 202622.1622.2422.1622.2322.12938
Sep 18, 202622.0722.0722.0722.0721.97295
Sep 17, 202622.2322.2322.1922.2222.115.33K
Sep 16, 202621.9621.9621.9621.9621.8669
Sep 15, 202622.0922.0922.0922.0921.99129
Sep 14, 202622.2422.3822.2422.3322.2310.89K
Sep 11, 202622.4222.4222.3822.3822.28937
Sep 10, 202622.4722.4922.3622.3922.282.47K
Sep 9, 202622.9422.9422.8022.8022.691.73K
Sep 8, 202623.0523.0522.8422.9522.844.91K
Sep 4, 202623.0323.0322.9923.0022.89786
Sep 3, 202622.9422.9422.9322.9322.83272
Sep 2, 202622.9122.9122.8722.8722.76724
Sep 1, 202623.0123.0122.8422.8422.73737
Aug 31, 202623.0523.1023.0223.0622.951.10K
Aug 28, 202623.3423.3423.1123.1123.00399
Aug 27, 202623.3023.3623.2823.3423.234.27K
Aug 26, 202623.4123.4423.3423.3923.292.33K
Aug 25, 202623.6123.6123.5723.5723.36795
Aug 24, 202623.5023.5023.4623.4623.26262
Aug 21, 202623.4423.4723.4423.4523.24422
Aug 20, 202623.6023.6023.5123.5123.30393
Aug 19, 202623.7223.8523.7223.7723.562.84K
Aug 18, 202623.6123.6123.5923.5923.384.03K
Aug 17, 202623.7523.7523.6823.6923.4814.88K
Aug 14, 202623.9523.9623.8223.8323.626.06K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Simplify Opportunistic Income ETF Historical Prices

What is OHLC data for CRDT?

OHLC stands for Open, High, Low, Close - the four key price points for CRDT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for CRDT?

The adjusted close price for CRDT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does CRDT price history go?

CRDT historical price data is available from the ETF's inception on Jun 25, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for CRDT data?

CRDT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for CRDT?

Trading volume for CRDT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.