Simplify Exchange Traded Funds (CRDT) Historical Stock Data
23.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRDT is down -0.02% a day on average. There have been 12 days where Simplify Exchange Traded Funds closed green and 18 days where CRDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.13 | 23.14 | ↑$0.01 (0.04%) | 23.06 | 23.16 | 47.34K |
| 2025-12-11 | 23.11 | 23.09 | ↓$0.02 (-0.09%) | 23.08 | 23.15 | 10.02K |
| 2025-12-10 | 22.99 | 23.11 | ↑$0.12 (0.52%) | 22.96 | 23.13 | 57.92K |
| 2025-12-09 | 23.12 | 23.09 | ↓$0.04 (-0.15%) | 23.08 | 23.15 | 1.83K |
| 2025-12-08 | 23.20 | 23.19 | ↓$0.01 (-0.04%) | 23.12 | 23.20 | 8.22K |
| 2025-12-05 | 23.24 | 23.18 | ↓$0.06 (-0.25%) | 23.18 | 23.24 | 22.20K |
| 2025-12-04 | 23.23 | 23.18 | ↓$0.05 (-0.22%) | 23.10 | 23.27 | 171.12K |
| 2025-12-03 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.26 | 23.39 | 40.89K |
| 2025-12-02 | 23.33 | 23.34 | ↑$0.01 (0.04%) | 23.32 | 23.35 | 3.24K |
| 2025-12-01 | 23.36 | 23.34 | ↓$0.03 (-0.11%) | 23.33 | 23.38 | 10.62K |
| 2025-11-28 | 23.50 | 23.41 | ↓$0.09 (-0.37%) | 23.40 | 23.50 | 3.20K |
| 2025-11-26 | 23.39 | 23.41 | ↑$0.02 (0.08%) | 23.36 | 23.45 | 10.80K |
| 2025-11-25 | 23.24 | 23.36 | ↑$0.12 (0.51%) | 23.24 | 23.41 | 7.92K |
| 2025-11-24 | 23.35 | 23.33 | ↓$0.02 (-0.07%) | 23.22 | 23.35 | 7.53K |
| 2025-11-21 | 23.32 | 23.38 | ↑$0.06 (0.26%) | 23.32 | 23.39 | 2.38K |
| 2025-11-20 | 23.44 | 23.35 | ↓$0.09 (-0.38%) | 23.32 | 23.44 | 6.67K |
| 2025-11-19 | 23.38 | 23.35 | ↓$0.03 (-0.13%) | 23.34 | 23.38 | 7.91K |
| 2025-11-18 | 23.36 | 23.37 | ↑$0.01 (0.04%) | 23.34 | 23.39 | 10.37K |
| 2025-11-17 | 23.38 | 23.30 | ↓$0.08 (-0.35%) | 23.27 | 23.39 | 16.74K |
| 2025-11-14 | 23.38 | 23.39 | ↑$0.01 (0.04%) | 23.32 | 23.42 | 6.24K |
| 2025-11-13 | 23.23 | 23.35 | ↑$0.12 (0.52%) | 23.23 | 23.40 | 34.47K |
| 2025-11-12 | 23.43 | 23.38 | ↓$0.05 (-0.21%) | 23.32 | 23.45 | 53.03K |
| 2025-11-11 | 23.38 | 23.42 | ↑$0.04 (0.17%) | 23.38 | 23.47 | 61.30K |
| 2025-11-10 | 23.47 | 23.44 | ↓$0.03 (-0.11%) | 23.43 | 23.49 | 4.23K |
| 2025-11-07 | 23.35 | 23.46 | ↑$0.11 (0.47%) | 23.35 | 23.51 | 9.11K |
| 2025-11-06 | 23.40 | 23.34 | ↓$0.06 (-0.27%) | 23.30 | 23.40 | 6.14K |
| 2025-11-05 | 23.34 | 23.32 | ↓$0.02 (-0.09%) | 23.32 | 23.39 | 31.12K |
| 2025-11-04 | 23.29 | 23.22 | ↓$0.07 (-0.30%) | 23.22 | 23.29 | 20.71K |
| 2025-11-03 | 23.27 | 23.25 | ↓$0.02 (-0.09%) | 23.22 | 23.28 | 16.97K |
| 2025-10-31 | 23.26 | 23.28 | ↑$0.02 (0.09%) | 23.24 | 23.32 | 4.07K |
Create an account or log in to view more rows.
$CRDT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CRDT Buying again tomorrow.
$CRDT i am trading for a better future!
$CRDT headed back to all time highs shortly
$CRDT BULLS ALPHA
BEARS BETA
$CRDT Bullish AF ??
$CRDT push baby push!
$CRDT When in doubt
zoom out. ??
$CRDT buy the dip.
$CRDT ADDING MORE…