Simplify Exchange Traded Funds (CRDT) Historical Stock Data
25.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRDT is up 0.12% a day on average. There have been 19 days where Simplify Exchange Traded Funds closed green and 11 days where CRDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 25.79 | 25.86 | ↑$0.06 (0.25%) | 25.79 | 25.88 | 16.61K |
| 2025-03-17 | 25.74 | 25.79 | ↑$0.05 (0.17%) | 25.74 | 25.81 | 15.41K |
| 2025-03-14 | 25.76 | 25.75 | ↓$0.02 (-0.06%) | 25.72 | 25.80 | 10.42K |
| 2025-03-13 | 25.73 | 25.73 | ↓$0.00 (-0.02%) | 25.72 | 25.82 | 22.09K |
| 2025-03-12 | 25.61 | 25.77 | ↑$0.16 (0.61%) | 25.61 | 25.77 | 12.88K |
| 2025-03-11 | 25.79 | 25.73 | ↓$0.06 (-0.23%) | 25.73 | 25.79 | 15.70K |
| 2025-03-10 | 25.89 | 25.80 | ↓$0.09 (-0.35%) | 25.79 | 25.89 | 17.14K |
| 2025-03-07 | 25.88 | 25.90 | ↑$0.02 (0.06%) | 25.81 | 25.94 | 93.27K |
| 2025-03-06 | 25.76 | 25.70 | ↓$0.06 (-0.22%) | 25.70 | 25.76 | 59.60K |
| 2025-03-05 | 25.78 | 25.86 | ↑$0.07 (0.28%) | 25.74 | 25.86 | 98.22K |
| 2025-03-04 | 25.84 | 25.81 | ↓$0.03 (-0.13%) | 25.75 | 25.86 | 197.42K |
| 2025-03-03 | 25.76 | 25.72 | ↓$0.04 (-0.15%) | 25.70 | 25.87 | 106.94K |
| 2025-02-28 | 25.81 | 25.98 | ↑$0.18 (0.68%) | 25.81 | 25.99 | 60.84K |
| 2025-02-27 | 25.79 | 25.85 | ↑$0.06 (0.22%) | 25.79 | 25.90 | 32.72K |
| 2025-02-26 | 25.95 | 25.89 | ↓$0.06 (-0.25%) | 25.88 | 25.95 | 25.67K |
| 2025-02-25 | 25.79 | 25.86 | ↑$0.07 (0.26%) | 25.79 | 25.86 | 7.88K |
| 2025-02-24 | 25.85 | 25.89 | ↑$0.04 (0.14%) | 25.82 | 25.91 | 10.31K |
| 2025-02-21 | 25.79 | 25.83 | ↑$0.04 (0.16%) | 25.79 | 25.83 | 20.14K |
| 2025-02-20 | 25.70 | 25.75 | ↑$0.05 (0.19%) | 25.70 | 25.75 | 5.79K |
| 2025-02-19 | 25.70 | 25.65 | ↓$0.05 (-0.21%) | 25.58 | 25.71 | 26.04K |
| 2025-02-18 | 25.67 | 25.67 | ↓$0.00 (-0.01%) | 25.67 | 25.73 | 16.87K |
| 2025-02-14 | 25.64 | 25.67 | ↑$0.03 (0.12%) | 25.61 | 25.71 | 15.38K |
| 2025-02-13 | 25.49 | 25.64 | ↑$0.15 (0.59%) | 25.49 | 25.68 | 10.75K |
| 2025-02-12 | 25.55 | 25.52 | ↓$0.04 (-0.14%) | 25.41 | 25.64 | 30.55K |
| 2025-02-11 | 25.46 | 25.59 | ↑$0.13 (0.50%) | 25.46 | 25.59 | 31.40K |
| 2025-02-10 | 25.59 | 25.60 | ↑$0.00 (0.02%) | 25.59 | 25.60 | 554 |
| 2025-02-07 | 25.53 | 25.58 | ↑$0.04 (0.18%) | 25.53 | 25.63 | 88.16K |
| 2025-02-06 | 25.53 | 25.57 | ↑$0.04 (0.16%) | 25.51 | 25.65 | 29.35K |
| 2025-02-05 | 25.41 | 25.55 | ↑$0.14 (0.53%) | 25.41 | 25.64 | 22.46K |
| 2025-02-04 | 25.46 | 25.56 | ↑$0.10 (0.39%) | 25.37 | 25.56 | 25.05K |
Create an account or log in to view more rows.
$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…
$CRDT Waiting waiting waiting — you know for what !!! Announcement!!!
$CRDT holding unfortunately lol
$CRDT upupup!