Skip to main content
logo

Simplify High Yield ETF (CDX)

NYSEARCA: CDX · Real-Time Price · USD
23.15
-0.10 (-0.43%)
Jun 27, 2025, 4:00 PM - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.0623.2223.0623.1523.15-0.43%139,948
Jun 26, 202523.2523.2523.0923.2523.250.17%258,486
Jun 25, 202523.2623.2623.0723.2123.21-0.56%227,980
Jun 24, 202523.3423.3823.2523.3423.190.26%127,315
Jun 23, 202523.3423.3423.2423.2823.130.09%83,338
Jun 20, 202523.2023.2623.1423.2623.110.30%181,929
Jun 18, 202523.1923.1923.1023.1923.040.30%171,366
Jun 17, 202523.0623.1323.0623.1222.97-84,809
Jun 16, 202523.1123.1523.0523.1222.970.17%184,226
Jun 13, 202523.1523.1523.0023.0822.93-0.17%201,158
Jun 12, 202523.1423.1423.0523.1222.970.35%290,450
Jun 11, 202523.1323.1323.0023.0422.890.22%198,140
Jun 10, 202523.1023.1022.9122.9922.84-0.26%195,703
Jun 9, 202523.1423.1423.0023.0522.90-0.26%166,498
Jun 6, 202523.2023.2023.0823.1122.96-0.26%373,489
Jun 5, 202523.2023.2123.1023.1723.02-0.17%860,306
Jun 4, 202523.1523.2523.1323.2123.060.22%775,316
Jun 3, 202523.2023.3023.1323.1623.01-0.13%153,062
Jun 2, 202523.2523.2523.1123.1923.04-0.09%224,102
May 30, 202523.1823.2123.0623.2123.060.43%233,982
May 29, 202523.0123.1223.0123.1122.960.35%63,749
May 28, 202523.0823.2022.9823.0322.88-0.30%160,364
May 27, 202523.1723.1723.0023.1022.95-0.43%91,959
May 23, 202523.1023.2023.0423.2022.900.09%75,637
May 22, 202523.1323.1823.0623.1822.880.22%72,948
May 21, 202523.2623.2623.0723.1322.83-0.34%116,516
May 20, 202523.3723.3723.0723.2122.91-0.09%156,687
May 19, 202523.0923.2423.0923.2322.930.30%212,285
May 16, 202523.1423.1623.0323.1622.860.09%91,330
May 15, 202523.0423.1422.9623.1422.840.78%125,324
May 14, 202523.1523.1522.9422.9622.67-0.61%609,327
May 13, 202523.2023.2723.0023.1022.80-0.30%182,480
May 12, 202523.1023.1822.9623.1722.870.91%196,700
May 9, 202523.1023.1022.9022.9622.670.13%113,275
May 8, 202523.2423.4022.9322.9322.64-0.91%143,540
May 7, 202523.2123.5623.0423.1422.840.18%119,289
May 6, 202523.2423.3223.0223.1022.80-0.05%1,430,153
May 5, 202523.1923.3123.0023.1122.81-0.09%118,155
May 2, 202523.0923.1723.0123.1322.830.17%78,071
May 1, 202522.9823.1722.9523.0922.790.74%87,523
Apr 30, 202523.1123.1122.9022.9222.63-0.48%43,244
Apr 29, 202523.0723.0722.9823.0322.730.17%42,684
Apr 28, 202523.0823.2122.8522.9922.70-0.35%116,682
Apr 25, 202522.8623.1422.8623.0722.77-0.60%112,098
Apr 24, 202523.2523.4023.0623.2122.760.61%69,604
Apr 23, 202523.3823.4323.0623.0722.630.52%218,227
Apr 22, 202523.0723.0722.9022.9522.510.48%104,290
Apr 21, 202523.0623.0622.8022.8422.40-0.78%67,512
Apr 17, 202523.0523.0922.9523.0222.580.31%37,525
Apr 16, 202522.9023.0222.9022.9522.510.22%82,224