Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.06
+0.06 (0.26%)
At close: Aug 22, 2025, 4:00 PM
23.05
-0.01 (-0.04%)
After-hours: Aug 22, 2025, 8:00 PM EDT
CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.11 | 23.11 | 23.00 | 23.06 | 23.06 | 0.26% | 232,381 |
| Aug 21, 2025 | 23.05 | 23.08 | 22.97 | 23.00 | 23.00 | -0.04% | 346,058 |
| Aug 20, 2025 | 23.12 | 23.13 | 22.94 | 23.01 | 23.01 | 0.35% | 148,321 |
| Aug 19, 2025 | 23.14 | 23.14 | 22.90 | 22.93 | 22.93 | -0.17% | 253,303 |
| Aug 18, 2025 | 23.14 | 23.14 | 22.95 | 22.97 | 22.97 | -0.30% | 274,811 |
| Aug 15, 2025 | 23.14 | 23.14 | 22.93 | 23.04 | 23.04 | 0.35% | 104,952 |
| Aug 14, 2025 | 23.00 | 23.08 | 22.96 | 22.96 | 22.96 | -0.39% | 176,641 |
| Aug 13, 2025 | 23.15 | 23.17 | 23.03 | 23.05 | 23.05 | -0.30% | 176,746 |
| Aug 12, 2025 | 23.15 | 23.17 | 23.08 | 23.12 | 23.12 | -0.26% | 333,957 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.10 | 23.18 | 23.18 | -0.17% | 189,456 |
| Aug 8, 2025 | 23.16 | 23.26 | 23.13 | 23.22 | 23.22 | -0.04% | 237,228 |
| Aug 7, 2025 | 23.33 | 23.33 | 23.14 | 23.23 | 23.23 | -0.43% | 220,013 |
| Aug 6, 2025 | 23.15 | 23.33 | 23.15 | 23.33 | 23.33 | 0.43% | 236,159 |
| Aug 5, 2025 | 23.25 | 23.26 | 23.12 | 23.23 | 23.23 | 0.04% | 420,975 |
| Aug 4, 2025 | 23.16 | 23.22 | 23.01 | 23.22 | 23.22 | 0.61% | 497,794 |
| Aug 1, 2025 | 23.09 | 23.22 | 23.04 | 23.08 | 23.08 | 0.04% | 226,689 |
| Jul 31, 2025 | 23.14 | 23.14 | 22.99 | 23.07 | 23.07 | 0.44% | 158,291 |
| Jul 30, 2025 | 22.91 | 23.06 | 22.91 | 22.97 | 22.97 | 0.26% | 655,336 |
| Jul 29, 2025 | 22.87 | 22.94 | 22.87 | 22.91 | 22.91 | 0.22% | 135,859 |
| Jul 28, 2025 | 22.95 | 22.95 | 22.85 | 22.86 | 22.86 | -1.00% | 326,072 |
| Jul 25, 2025 | 23.03 | 23.09 | 23.00 | 23.09 | 22.94 | 0.48% | 256,452 |
| Jul 24, 2025 | 22.99 | 23.05 | 22.95 | 22.98 | 22.83 | -0.04% | 377,438 |
| Jul 23, 2025 | 22.96 | 22.99 | 22.92 | 22.99 | 22.84 | 0.17% | 607,002 |
| Jul 22, 2025 | 22.89 | 22.99 | 22.89 | 22.95 | 22.80 | -0.04% | 84,330 |
| Jul 21, 2025 | 22.99 | 23.01 | 22.93 | 22.96 | 22.81 | 0.17% | 422,525 |
| Jul 18, 2025 | 22.85 | 22.98 | 22.85 | 22.92 | 22.77 | 0.09% | 550,634 |
| Jul 17, 2025 | 22.99 | 22.99 | 22.88 | 22.90 | 22.75 | - | 229,321 |
| Jul 16, 2025 | 22.90 | 22.96 | 22.85 | 22.90 | 22.75 | 0.22% | 249,417 |
| Jul 15, 2025 | 22.98 | 22.98 | 22.84 | 22.85 | 22.70 | -0.39% | 176,472 |
| Jul 14, 2025 | 22.90 | 22.95 | 22.84 | 22.94 | 22.79 | -0.22% | 165,128 |
| Jul 11, 2025 | 22.97 | 22.99 | 22.85 | 22.99 | 22.84 | 0.04% | 401,454 |
| Jul 10, 2025 | 23.07 | 23.07 | 22.86 | 22.98 | 22.83 | -0.26% | 164,015 |
| Jul 9, 2025 | 23.06 | 23.09 | 22.93 | 23.04 | 22.89 | 0.26% | 143,740 |
| Jul 8, 2025 | 23.15 | 23.15 | 22.92 | 22.98 | 22.83 | -0.56% | 395,456 |
| Jul 7, 2025 | 23.21 | 23.21 | 23.03 | 23.11 | 22.96 | 0.04% | 421,025 |
| Jul 3, 2025 | 23.27 | 23.27 | 23.04 | 23.10 | 22.95 | 0.04% | 207,685 |
| Jul 2, 2025 | 23.21 | 23.21 | 23.02 | 23.09 | 22.94 | -0.56% | 292,136 |
| Jul 1, 2025 | 23.35 | 23.35 | 23.12 | 23.22 | 23.07 | -0.43% | 458,693 |
| Jun 30, 2025 | 23.32 | 23.32 | 23.16 | 23.32 | 23.17 | 0.73% | 223,132 |
| Jun 27, 2025 | 23.06 | 23.22 | 23.06 | 23.15 | 23.00 | -0.43% | 139,948 |
| Jun 26, 2025 | 23.25 | 23.25 | 23.09 | 23.25 | 23.10 | 0.17% | 258,486 |
| Jun 25, 2025 | 23.26 | 23.26 | 23.07 | 23.21 | 23.06 | -0.56% | 227,980 |
| Jun 24, 2025 | 23.34 | 23.38 | 23.25 | 23.34 | 23.04 | 0.26% | 127,315 |
| Jun 23, 2025 | 23.34 | 23.34 | 23.24 | 23.28 | 22.98 | 0.09% | 83,338 |
| Jun 20, 2025 | 23.20 | 23.26 | 23.14 | 23.26 | 22.96 | 0.30% | 181,929 |
| Jun 18, 2025 | 23.19 | 23.19 | 23.10 | 23.19 | 22.89 | 0.30% | 171,366 |
| Jun 17, 2025 | 23.06 | 23.13 | 23.06 | 23.12 | 22.82 | - | 84,809 |
| Jun 16, 2025 | 23.11 | 23.15 | 23.05 | 23.12 | 22.82 | 0.17% | 184,226 |
| Jun 13, 2025 | 23.15 | 23.15 | 23.00 | 23.08 | 22.78 | -0.17% | 201,158 |
| Jun 12, 2025 | 23.14 | 23.14 | 23.05 | 23.12 | 22.82 | 0.35% | 290,450 |