Skip to main content
Simplify High Yield PLUS Credit Hedge ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.63
-0.14 (-0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202423.8123.8123.7123.7723.77-0.84%25,024
Sep 24, 202423.9123.9723.8923.9723.770.05%20,052
Sep 23, 202423.9324.0023.9023.9623.760.04%465,817
Sep 20, 202423.9423.9523.8923.9523.750.24%17,535
Sep 19, 202423.9423.9423.8423.8923.690.05%30,342
Sep 18, 202423.8523.9423.8423.8823.68-0.05%19,790
Sep 17, 202424.5024.5023.8623.8923.69-0.33%27,586
Sep 16, 202423.7923.9723.7923.9723.770.50%46,461
Sep 13, 202424.0524.0523.8123.8523.65-0.33%46,077
Sep 12, 202423.9523.9523.8223.9323.73-0.04%28,178
Sep 11, 202424.1024.1023.8923.9423.740.25%47,674
Sep 10, 202424.0424.0723.8823.8823.68-0.27%429,963
Sep 9, 202423.8323.9623.8323.9423.740.73%10,624
Sep 6, 202423.9523.9523.7723.7723.57-0.21%65,248
Sep 5, 202423.6923.8423.6923.8223.620.34%10,016
Sep 4, 202423.8023.8623.6423.7423.54-0.17%49,158
Sep 3, 202423.7423.7923.6323.7823.58-0.13%12,682
Aug 30, 202423.9423.9423.6923.8123.610.25%22,443
Aug 29, 202423.7023.8223.6523.7523.550.55%11,399
Aug 28, 202423.6723.7723.6223.6223.42-0.35%41,398
Aug 27, 202423.6023.7223.6023.7023.51-0.70%7,858
Aug 26, 202423.7123.9623.7123.8723.47-0.21%32,985
Aug 23, 202423.9423.9423.8123.9223.52-0.05%58,713
Aug 22, 202423.7723.9623.7723.9323.540.56%9,723
Aug 21, 202424.0824.0823.8023.8023.40-0.42%63,828
Aug 20, 202423.9723.9723.7723.9023.500.29%51,488
Aug 19, 202423.9723.9723.7423.8323.430.24%57,960
Aug 16, 202423.7423.8223.7123.7723.380.13%393,026
Aug 15, 202423.9823.9823.6323.7423.35-0.27%34,768
Aug 14, 202424.0624.0623.7123.8123.410.33%17,157
Aug 13, 202423.8623.8623.6523.7323.340.21%17,375
Aug 12, 202423.6323.6823.5623.6823.290.25%25,668
Aug 9, 202423.5023.6223.4723.6223.230.30%15,153
Aug 8, 202423.5223.5723.3923.5523.160.08%6,402
Aug 7, 202423.5523.5523.3823.5323.140.34%12,977
Aug 6, 202423.9423.9423.4523.4523.06-1.05%25,212
Aug 5, 202423.3024.0523.3023.7023.310.81%27,534
Aug 2, 202423.5323.5723.4423.5123.120.43%87,572
Aug 1, 202423.3223.4123.3123.4123.020.95%4,186
Jul 31, 202423.2823.3323.1923.1922.80-0.47%14,693
Jul 30, 202423.3523.3523.1823.3022.910.56%11,732
Jul 29, 202423.2923.2923.1723.1722.78-0.17%760,936
Jul 26, 202423.1923.2723.1823.2122.82-0.99%17,463
Jul 25, 202423.5023.5123.4223.4422.850.30%15,243
Jul 24, 202423.4623.4823.3723.3722.79-0.13%6,780
Jul 23, 202423.4223.5123.4023.4022.810.09%18,853
Jul 22, 202423.4523.4523.3523.3822.790.60%40,458
Jul 19, 202423.2723.3423.2423.2422.660.22%5,321
Jul 18, 202423.2423.3223.1923.1922.61-0.60%36,321
Jul 17, 202423.1923.3323.1923.3322.750.47%33,331
Jul 16, 202423.3223.3223.2223.2222.64-0.60%11,688
Jul 15, 202423.3323.3623.1923.3622.780.82%5,362
Jul 12, 202423.4623.4623.1723.1722.590.17%26,071
Jul 11, 202423.2423.2823.1323.1322.55-0.47%8,494
Jul 10, 202421.3423.2421.3423.2422.660.13%10,705
Jul 9, 202423.2023.2123.1323.2122.63-0.17%13,995
Jul 8, 202423.2023.2523.1623.2522.670.11%3,572
Jul 5, 202423.1523.2723.1523.2322.640.52%25,831
Jul 3, 202423.0623.1423.0423.1122.53-0.06%8,441
Jul 2, 202422.8223.1222.8223.1222.540.35%29,619
Jul 1, 202422.9923.0422.9623.0422.460.32%9,875
Jun 28, 202423.1123.1122.9722.9722.39-0.58%60,455
Jun 27, 202423.1023.1422.9923.1022.520.17%8,484
Jun 26, 202423.0323.0622.9823.0622.480.26%2,391
Jun 25, 202423.0223.1323.0023.0022.42-1.08%19,778
Jun 24, 202425.5925.5923.2223.2522.52-0.04%6,957
Jun 21, 202423.2923.3223.2223.2622.530.17%19,049
Jun 20, 202423.2223.3323.2223.2222.49-0.68%9,511
Jun 18, 202423.4423.4423.2523.3822.650.38%18,088
Jun 17, 202423.1523.2923.1523.2922.560.09%5,621
Jun 14, 202423.2623.2723.1223.2722.540.31%19,157
Jun 13, 202423.2423.2423.1323.2022.470.59%4,071
Jun 12, 202423.0523.0823.0223.0622.340.61%6,040
Jun 11, 202422.7723.0622.7722.9222.20-0.30%15,826
Jun 10, 202422.8922.9922.8422.9922.270.83%7,779
Jun 7, 202422.8622.9622.8022.8022.09-0.18%9,968
Jun 6, 202422.9822.9922.8422.8422.12-0.09%22,618
Jun 5, 202422.8922.9722.8622.8622.140.31%13,181
Jun 4, 202422.8822.8922.7922.7922.080.40%9,515
Jun 3, 202422.8122.8122.7022.7021.99-0.22%5,639
May 31, 202422.8122.8422.7122.7522.040.18%11,602
May 30, 202422.7422.7522.6822.7122.000.31%40,419
May 29, 202422.7822.7822.6422.6421.93-0.09%33,441
May 28, 202423.0423.0422.6622.6621.95-0.82%16,457
May 24, 202423.0323.0322.6222.8522.13-0.57%5,096
May 23, 202423.2423.2422.9722.9822.160.26%11,624
May 22, 202423.0223.0422.9222.9222.10-0.69%24,659
May 21, 202423.0623.1023.0223.0822.260.09%37,952
May 20, 202422.9923.0622.9723.0622.240.35%20,921
May 17, 202422.9223.0522.9122.9822.16-0.28%30,209
May 16, 202423.0023.1023.0023.0522.23-0.32%44,898
May 15, 202422.8923.1222.8923.1222.301.05%2,020,791
May 14, 202422.8422.9222.7922.8822.070.39%24,188
May 13, 202423.0123.0122.7922.7921.98-0.96%16,300
May 10, 202422.9323.0122.9023.0122.190.39%25,560
May 9, 202423.0123.0122.9222.9222.10-0.39%57,267
May 8, 202422.9623.0122.9223.0122.190.04%24,737
May 7, 202422.9823.0022.9623.0022.180.04%12,962
May 6, 202422.9822.9922.9522.9922.170.04%14,208
May 3, 202422.9322.9822.9122.9822.160.22%10,723