Skip to main content
Simplify High Yield PLUS Credit Hedge ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.40
0.00 (0.00%)
Nov 22, 2024, 3:59 PM EST - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.5523.5523.3123.4023.40-23,924
Nov 21, 202423.4523.4723.3223.4023.40-0.22%29,252
Nov 20, 202423.5523.7623.3023.4523.45-0.13%15,528
Nov 19, 202423.5423.5423.4023.4823.480.48%22,786
Nov 18, 202423.5023.5023.3123.3723.37-0.06%13,364
Nov 15, 202423.4423.4423.2823.3823.380.04%19,669
Nov 14, 202423.4723.5023.2623.3723.37-0.26%17,745
Nov 13, 202423.4023.4623.3223.4323.43-0.34%25,616
Nov 12, 202423.6923.6923.3523.5123.510.21%21,417
Nov 11, 202423.7223.7223.4323.4623.46-0.39%13,892
Nov 8, 202423.3923.6123.3823.5523.550.22%11,764
Nov 7, 202423.3323.5023.2523.5023.500.88%17,973
Nov 6, 202423.4223.8023.2823.3023.300.58%38,637
Nov 5, 202423.2523.2523.1123.1623.160.29%11,585
Nov 4, 202423.1823.1923.0923.0923.09-0.19%6,610
Nov 1, 202423.2123.2223.0523.1423.140.52%14,861
Oct 31, 202423.3023.3023.0023.0223.02-0.97%9,686
Oct 30, 202423.2723.2723.1923.2523.250.17%10,939
Oct 29, 202423.1923.2623.1523.2123.21-10,392
Oct 28, 202423.2823.3323.1123.2123.21-1.38%44,812
Oct 25, 202423.5423.5423.4723.5323.330.27%9,670
Oct 24, 202423.5823.5823.3523.4723.270.24%25,507
Oct 23, 202423.4923.5023.3223.4123.21-0.47%7,347
Oct 22, 202423.3223.5423.3223.5223.32-0.17%37,992
Oct 21, 202423.4923.5823.3923.5623.36-0.17%16,414
Oct 18, 202423.4823.6023.4523.6023.400.61%26,139
Oct 17, 202423.5023.5223.3323.4623.26-0.18%17,444
Oct 16, 202423.7223.7223.4523.5023.300.63%20,711
Oct 15, 202423.6323.8923.3523.3523.15-1.53%201,536
Oct 14, 202423.7323.7323.6223.7123.510.61%15,434
Oct 11, 202423.4823.7323.4723.5723.37-0.25%36,948
Oct 10, 202423.5923.6423.4623.6323.430.40%53,257
Oct 9, 202423.4923.6123.4823.5423.33-0.61%20,853
Oct 8, 202423.6023.6823.4723.6823.480.30%24,555
Oct 7, 202423.8323.8323.4623.6123.410.10%16,168
Oct 4, 202423.9023.9023.5523.5923.38-1.23%43,495
Oct 3, 202423.7623.8823.7423.8823.680.42%10,061
Oct 2, 202423.8623.8623.7523.7823.58-0.15%16,662
Oct 1, 202423.7123.8523.7123.8223.610.33%66,298
Sep 30, 202423.7823.8023.7023.7423.53-18,375
Sep 27, 202423.6923.7623.6323.7423.530.45%8,490
Sep 26, 202423.6523.7623.6323.6323.43-0.58%21,595
Sep 25, 202423.8123.8123.7123.7723.57-0.84%25,024
Sep 24, 202423.9123.9723.8923.9723.570.05%20,052
Sep 23, 202423.9324.0023.9023.9623.550.04%465,817
Sep 20, 202423.9423.9523.8923.9523.540.24%17,535
Sep 19, 202423.9423.9423.8423.8923.490.05%30,342
Sep 18, 202423.8523.9423.8423.8823.48-0.05%19,790
Sep 17, 202424.5024.5023.8623.8923.49-0.33%27,586
Sep 16, 202423.7923.9723.7923.9723.570.50%46,461
Sep 13, 202424.0524.0523.8123.8523.45-0.33%46,077
Sep 12, 202423.9523.9523.8223.9323.53-0.04%28,178
Sep 11, 202424.1024.1023.8923.9423.540.25%47,674
Sep 10, 202424.0424.0723.8823.8823.48-0.27%429,963
Sep 9, 202423.8323.9623.8323.9423.540.73%10,624
Sep 6, 202423.9523.9523.7723.7723.37-0.21%65,248
Sep 5, 202423.6923.8423.6923.8223.420.34%10,016
Sep 4, 202423.8023.8623.6423.7423.34-0.17%49,158
Sep 3, 202423.7423.7923.6323.7823.38-0.13%12,682
Aug 30, 202423.9423.9423.6923.8123.410.25%22,443
Aug 29, 202423.7023.8223.6523.7523.350.55%11,399
Aug 28, 202423.6723.7723.6223.6223.22-0.35%41,398
Aug 27, 202423.6023.7223.6023.7023.31-0.70%7,858
Aug 26, 202423.7123.9623.7123.8723.27-0.21%32,985
Aug 23, 202423.9423.9423.8123.9223.32-0.05%58,713
Aug 22, 202423.7723.9623.7723.9323.330.56%9,723
Aug 21, 202424.0824.0823.8023.8023.20-0.42%63,828
Aug 20, 202423.9723.9723.7723.9023.300.29%51,488
Aug 19, 202423.9723.9723.7423.8323.230.24%57,960
Aug 16, 202423.7423.8223.7123.7723.180.13%393,026
Aug 15, 202423.9823.9823.6323.7423.15-0.27%34,768
Aug 14, 202424.0624.0623.7123.8123.210.33%17,157
Aug 13, 202423.8623.8623.6523.7323.140.21%17,375
Aug 12, 202423.6323.6823.5623.6823.090.25%25,668
Aug 9, 202423.5023.6223.4723.6223.030.30%15,153
Aug 8, 202423.5223.5723.3923.5522.960.08%6,402
Aug 7, 202423.5523.5523.3823.5322.940.34%12,977
Aug 6, 202423.9423.9423.4523.4522.86-1.05%25,212
Aug 5, 202423.3024.0523.3023.7023.110.81%27,534
Aug 2, 202423.5323.5723.4423.5122.920.43%87,572
Aug 1, 202423.3223.4123.3123.4122.820.95%4,186
Jul 31, 202423.2823.3323.1923.1922.61-0.47%14,693
Jul 30, 202423.3523.3523.1823.3022.720.56%11,732
Jul 29, 202423.2923.2923.1723.1722.59-0.17%760,936
Jul 26, 202423.1923.2723.1823.2122.63-0.99%17,463
Jul 25, 202423.5023.5123.4223.4422.660.30%15,243
Jul 24, 202423.4623.4823.3723.3722.59-0.13%6,780
Jul 23, 202423.4223.5123.4023.4022.620.09%18,853
Jul 22, 202423.4523.4523.3523.3822.600.60%40,458
Jul 19, 202423.2723.3423.2423.2422.460.22%5,321
Jul 18, 202423.2423.3223.1923.1922.42-0.60%36,321
Jul 17, 202423.1923.3323.1923.3322.550.47%33,331
Jul 16, 202423.3223.3223.2223.2222.45-0.60%11,688
Jul 15, 202423.3323.3623.1923.3622.580.82%5,362
Jul 12, 202423.4623.4623.1723.1722.400.17%26,071
Jul 11, 202423.2423.2823.1323.1322.36-0.47%8,494
Jul 10, 202421.3423.2421.3423.2422.460.13%10,705
Jul 9, 202423.2023.2123.1323.2122.44-0.17%13,995
Jul 8, 202423.2023.2523.1623.2522.470.11%3,572
Jul 5, 202423.1523.2723.1523.2322.450.52%25,831