Skip to main content
logo
Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
22.25
-0.02 (-0.11%)
Jan 2, 2026, 10:07 AM EST - Market open

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202522.3022.3122.2522.2722.27-0.09%325,066
Dec 30, 202522.3022.3122.2422.2922.290.04%214,934
Dec 29, 202522.2422.3022.2322.2822.280.13%210,751
Dec 26, 202522.0722.2922.0722.2522.25-0.11%99,965
Dec 24, 202522.2222.2922.2122.2822.280.25%98,402
Dec 23, 202522.2922.2922.1422.2222.22-0.80%278,415
Dec 22, 202522.5022.5022.2822.4022.25-0.04%171,790
Dec 19, 202522.5022.5022.3322.4122.26-0.09%214,211
Dec 18, 202522.4322.4822.3722.4322.280.04%178,624
Dec 17, 202522.4222.4222.3522.4222.27-0.04%125,853
Dec 16, 202522.4922.4922.3322.4322.280.04%195,288
Dec 15, 202522.4022.4422.4022.4222.270.09%122,390
Dec 12, 202522.3822.4122.3522.4022.250.13%74,354
Dec 11, 202522.4622.4622.3522.3722.220.04%134,089
Dec 10, 202522.3222.3922.2922.3622.210.17%190,689
Dec 9, 202522.3722.4022.3222.3222.17-0.33%158,966
Dec 8, 202522.4622.4822.3722.4022.25-0.47%475,073
Dec 5, 202522.5922.5922.4522.5022.35-0.31%222,900
Dec 4, 202522.6222.6222.4522.5722.420.40%153,862
Dec 3, 202522.5022.5422.4822.4822.33-0.10%160,795
Dec 2, 202522.5722.5922.4322.5022.350.33%521,222
Dec 1, 202522.6022.6022.4222.4322.28-0.58%262,349
Nov 28, 202522.5522.6222.5422.5622.41-0.04%88,149
Nov 26, 202522.6422.6422.5422.5722.42-0.13%149,852
Nov 25, 202522.5322.6022.5022.6022.450.27%192,479
Nov 24, 202522.6422.6422.5222.5422.39-0.49%268,912
Nov 21, 202522.6522.6522.5322.6522.50-0.18%1,712,156
Nov 20, 202522.6322.7422.6322.6922.390.25%330,682
Nov 19, 202522.6322.7022.6222.6322.33-0.03%142,229
Nov 18, 202522.7022.7022.6322.6422.34-0.18%135,062
Nov 17, 202522.6522.7322.6522.6822.380.12%127,028
Nov 14, 202522.5522.7322.5522.6522.35-0.05%91,953
Nov 13, 202522.8022.8022.6322.6722.36-0.46%189,313
Nov 12, 202522.8822.8822.7222.7722.47-0.10%178,577
Nov 11, 202522.7522.8322.7422.7922.490.14%311,754
Nov 10, 202522.8022.8122.7422.7622.46-0.04%167,734
Nov 7, 202522.6322.7722.6322.7722.470.18%105,665
Nov 6, 202522.6022.7822.6022.7322.430.18%265,634
Nov 5, 202522.6122.7022.5622.6922.390.35%139,300
Nov 4, 202522.6122.6922.5622.6122.31-0.09%209,828
Nov 3, 202522.8222.8222.6022.6322.33-0.13%202,516
Oct 31, 202522.7722.7722.6222.6622.36-0.13%149,385
Oct 30, 202522.7022.7322.6322.6922.39-0.18%122,825
Oct 29, 202522.6722.7722.6222.7322.43-0.09%210,740
Oct 28, 202522.7822.8522.7422.7522.45-0.83%88,856
Oct 27, 202522.9222.9422.8222.9422.490.39%145,038
Oct 24, 202522.8222.9322.7722.8522.40-0.13%160,416
Oct 23, 202522.8822.8822.7722.8822.430.04%259,797
Oct 22, 202522.9022.9122.7622.8722.420.13%273,403
Oct 21, 202522.8122.8822.8022.8422.390.09%235,125