MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRDT — Simplify Opportunistic Income ETF
NYSE ArcaSimplify Opportunistic Income ETF
$20.94
+0.13(+0.65%)
- O
- 20.98
- H
- 20.98
- L
- 20.94
- V
- 760.4
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.94
Period Return-16.97%
Period High$25.65
Period Low$20.72
Avg Daily Volume23.6K
Total Trading Days365
CRDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.98 | $20.98 | $20.94 | $20.94 | +$0.13 | +0.65% | 760 | $20.95 | $20.94 $20.98 |
| Oct 1, 2026 | $20.81 | $20.93 | $20.75 | $20.81 | +$0.00 | +0.02% | 983 | $20.79 | $20.75 $20.93 |
| Sep 30, 2026 | $20.91 | $20.91 | $20.72 | $20.80 | $-0.14 | -0.68% | 4,877 | $20.77 | $20.72 $20.91 |
| Sep 29, 2026 | $21.06 | $21.06 | $20.93 | $20.94 | $-0.20 | -0.94% | 53,120 | $20.93 | $20.93 $21.06 |
| Sep 28, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | $-0.26 | -1.22% | 118 | $21.19 | $21.14 $21.14 |
| Sep 25, 2026 | $21.34 | $21.40 | $21.34 | $21.40 | $-0.12 | -0.56% | 545 | $21.35 | $21.34 $21.40 |
| Sep 24, 2026 | $21.81 | $21.81 | $21.52 | $21.52 | $-0.29 | -1.34% | 523 | $21.72 | $21.52 $21.81 |
| Sep 23, 2026 | $22.06 | $22.06 | $21.82 | $21.82 | $-0.48 | -2.14% | 303 | $21.95 | $21.82 $22.06 |
| Sep 22, 2026 | $22.29 | $22.29 | $22.26 | $22.29 | +$0.07 | +0.32% | 328 | $22.28 | $22.26 $22.29 |
| Sep 21, 2026 | $22.16 | $22.24 | $22.16 | $22.22 | +$0.15 | +0.68% | 938 | $22.22 | $22.16 $22.24 |
| Sep 18, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $-0.14 | -0.64% | 296 | $22.08 | $22.07 $22.07 |
| Sep 17, 2026 | $22.24 | $22.24 | $22.19 | $22.22 | +$0.26 | +1.17% | 5,325 | $22.20 | $22.19 $22.24 |
| Sep 16, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $-0.13 | -0.59% | 69 | $22.19 | $21.96 $21.96 |
| Sep 15, 2026 | $22.09 | $22.09 | $22.09 | $22.09 | $-0.24 | -1.07% | 129 | $22.14 | $22.09 $22.09 |
| Sep 14, 2026 | $22.24 | $22.38 | $22.24 | $22.33 | $-0.05 | -0.22% | 10,890 | $22.38 | $22.24 $22.38 |
| Sep 11, 2026 | $22.42 | $22.42 | $22.38 | $22.38 | $-0.00 | -0.02% | 938 | $22.41 | $22.38 $22.42 |
| Sep 10, 2026 | $22.47 | $22.49 | $22.36 | $22.39 | $-0.41 | -1.82% | 2,474 | $22.47 | $22.36 $22.49 |
| Sep 9, 2026 | $22.94 | $22.94 | $22.80 | $22.80 | $-0.14 | -0.63% | 1,732 | $22.82 | $22.80 $22.94 |
| Sep 8, 2026 | $23.05 | $23.05 | $22.84 | $22.95 | $-0.05 | -0.23% | 4,908 | $22.96 | $22.84 $23.05 |
| Sep 4, 2026 | $23.03 | $23.03 | $22.99 | $23.00 | +$0.06 | +0.28% | 786 | $23.00 | $22.99 $23.03 |
| Sep 3, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | +$0.07 | +0.30% | 272 | $22.93 | $22.94 $22.94 |
| Sep 2, 2026 | $22.91 | $22.91 | $22.87 | $22.87 | +$0.03 | +0.14% | 725 | $22.90 | $22.87 $22.91 |
| Sep 1, 2026 | $23.01 | $23.01 | $22.83 | $22.83 | $-0.23 | -0.98% | 738 | $22.96 | $22.83 $23.01 |
| Aug 31, 2026 | $23.05 | $23.10 | $23.03 | $23.06 | $-0.05 | -0.21% | 1,096 | $23.05 | $23.03 $23.10 |
| Aug 28, 2026 | $23.34 | $23.34 | $23.11 | $23.11 | $-0.23 | -0.99% | 399 | $23.21 | $23.11 $23.34 |
| Aug 27, 2026 | $23.30 | $23.36 | $23.28 | $23.34 | $-0.05 | -0.23% | 4,275 | $23.32 | $23.28 $23.36 |
| Aug 26, 2026 | $23.42 | $23.44 | $23.35 | $23.40 | $-0.17 | -0.72% | 2,331 | $23.38 | $23.35 $23.44 |
| Aug 25, 2026 | $23.61 | $23.61 | $23.57 | $23.57 | +$0.10 | +0.43% | 795 | $23.59 | $23.57 $23.61 |
| Aug 24, 2026 | $23.50 | $23.50 | $23.47 | $23.47 | +$0.02 | +0.06% | 262 | $23.47 | $23.47 $23.50 |
| Aug 21, 2026 | $23.44 | $23.47 | $23.44 | $23.45 | $-0.06 | -0.24% | 423 | $23.46 | $23.44 $23.47 |