Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.03
+0.09 (0.39%)
At close: Apr 1, 2025, 4:00 PM
22.80
-0.23 (-1.01%)
After-hours: Apr 1, 2025, 8:00 PM EDT
CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.07 | 23.07 | 22.91 | 23.03 | 23.03 | 0.39% | 98,403 |
| Mar 31, 2025 | 22.97 | 22.99 | 22.76 | 22.94 | 22.94 | 0.44% | 93,502 |
| Mar 28, 2025 | 22.88 | 22.88 | 22.71 | 22.84 | 22.84 | 0.57% | 70,144 |
| Mar 27, 2025 | 22.81 | 22.89 | 22.71 | 22.71 | 22.71 | -0.53% | 27,962 |
| Mar 26, 2025 | 22.91 | 22.99 | 22.83 | 22.83 | 22.83 | -0.74% | 22,599 |
| Mar 25, 2025 | 23.19 | 23.19 | 23.00 | 23.00 | 22.85 | -0.35% | 30,457 |
| Mar 24, 2025 | 23.14 | 23.14 | 22.88 | 23.08 | 22.93 | 0.13% | 41,876 |
| Mar 21, 2025 | 23.19 | 23.19 | 22.87 | 23.05 | 22.90 | -0.64% | 20,115 |
| Mar 20, 2025 | 22.86 | 23.20 | 22.86 | 23.20 | 23.05 | 0.65% | 36,665 |
| Mar 19, 2025 | 23.03 | 23.05 | 22.88 | 23.05 | 22.90 | 0.63% | 46,370 |
| Mar 18, 2025 | 23.08 | 23.09 | 22.88 | 22.91 | 22.76 | -0.37% | 32,561 |
| Mar 17, 2025 | 22.91 | 23.00 | 22.91 | 22.99 | 22.84 | 0.57% | 25,318 |
| Mar 14, 2025 | 22.98 | 22.98 | 22.68 | 22.86 | 22.71 | 0.18% | 76,043 |
| Mar 13, 2025 | 22.73 | 23.01 | 22.73 | 22.82 | 22.67 | 0.09% | 99,514 |
| Mar 12, 2025 | 22.97 | 22.97 | 22.80 | 22.80 | 22.65 | -0.35% | 41,773 |
| Mar 11, 2025 | 23.25 | 23.25 | 22.88 | 22.88 | 22.73 | -0.91% | 198,400 |
| Mar 10, 2025 | 22.83 | 23.20 | 22.83 | 23.09 | 22.94 | 0.70% | 30,515 |
| Mar 7, 2025 | 22.99 | 23.08 | 22.93 | 22.93 | 22.78 | -0.35% | 25,952 |
| Mar 6, 2025 | 22.93 | 23.11 | 22.93 | 23.01 | 22.86 | -0.48% | 52,967 |
| Mar 5, 2025 | 22.86 | 23.13 | 22.86 | 23.12 | 22.97 | 0.09% | 169,030 |
| Mar 4, 2025 | 23.32 | 23.32 | 23.10 | 23.10 | 22.95 | -0.35% | 119,913 |
| Mar 3, 2025 | 22.97 | 23.18 | 22.91 | 23.18 | 23.03 | 1.09% | 85,542 |
| Feb 28, 2025 | 22.97 | 22.98 | 22.85 | 22.93 | 22.78 | 0.44% | 75,031 |
| Feb 27, 2025 | 22.80 | 22.85 | 22.79 | 22.83 | 22.68 | - | 35,698 |
| Feb 26, 2025 | 22.73 | 22.83 | 22.69 | 22.83 | 22.68 | 0.46% | 80,301 |
| Feb 25, 2025 | 22.66 | 22.77 | 22.56 | 22.73 | 22.58 | 0.11% | 21,393 |
| Feb 24, 2025 | 22.58 | 22.70 | 22.58 | 22.70 | 22.50 | 0.67% | 11,486 |
| Feb 21, 2025 | 22.62 | 22.65 | 22.55 | 22.55 | 22.35 | -0.31% | 35,919 |
| Feb 20, 2025 | 22.96 | 22.96 | 22.55 | 22.62 | 22.42 | 0.35% | 184,376 |
| Feb 19, 2025 | 22.45 | 22.55 | 22.45 | 22.54 | 22.34 | 0.31% | 34,097 |
| Feb 18, 2025 | 22.96 | 22.96 | 22.44 | 22.47 | 22.27 | -0.44% | 24,672 |
| Feb 14, 2025 | 22.64 | 22.64 | 22.53 | 22.57 | 22.37 | 0.49% | 12,573 |
| Feb 13, 2025 | 22.46 | 22.53 | 22.42 | 22.46 | 22.26 | -0.04% | 10,002 |
| Feb 12, 2025 | 22.44 | 22.52 | 22.41 | 22.47 | 22.27 | -0.13% | 15,169 |
| Feb 11, 2025 | 22.50 | 22.57 | 22.47 | 22.50 | 22.30 | -0.22% | 18,927 |
| Feb 10, 2025 | 22.48 | 22.62 | 22.45 | 22.55 | 22.35 | 0.04% | 20,354 |
| Feb 7, 2025 | 22.86 | 22.86 | 22.37 | 22.54 | 22.34 | -0.13% | 31,655 |
| Feb 6, 2025 | 22.94 | 22.94 | 22.41 | 22.57 | 22.37 | 0.58% | 72,048 |
| Feb 5, 2025 | 22.33 | 22.47 | 22.33 | 22.44 | 22.24 | -0.14% | 13,865 |
| Feb 4, 2025 | 22.50 | 22.50 | 22.31 | 22.47 | 22.27 | - | 23,389 |
| Feb 3, 2025 | 22.20 | 22.47 | 22.20 | 22.47 | 22.27 | 0.76% | 304,407 |
| Jan 31, 2025 | 22.36 | 22.39 | 22.27 | 22.30 | 22.11 | -0.31% | 29,891 |
| Jan 30, 2025 | 22.19 | 22.37 | 22.19 | 22.37 | 22.18 | 0.63% | 31,237 |
| Jan 29, 2025 | 22.33 | 22.37 | 22.20 | 22.23 | 22.04 | -0.13% | 27,026 |
| Jan 28, 2025 | 22.25 | 22.32 | 22.25 | 22.26 | 22.07 | -0.22% | 29,381 |
| Jan 27, 2025 | 22.36 | 22.40 | 22.30 | 22.31 | 22.07 | -0.07% | 46,728 |
| Jan 24, 2025 | 22.34 | 22.36 | 22.29 | 22.33 | 22.08 | -0.07% | 21,885 |
| Jan 23, 2025 | 22.31 | 22.34 | 22.25 | 22.34 | 22.10 | 0.25% | 453,426 |
| Jan 22, 2025 | 22.50 | 22.50 | 22.25 | 22.29 | 22.04 | -0.82% | 17,346 |
| Jan 21, 2025 | 22.25 | 22.47 | 22.25 | 22.47 | 22.22 | 0.91% | 43,737 |