Skip to main content
Simplify High Yield PLUS Credit Hedge ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
22.55
-0.07 (-0.31%)
Feb 21, 2025, 3:59 PM EST - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.6222.6522.5522.5522.55-0.31%35,919
Feb 20, 202522.9622.9622.5522.6222.620.35%184,376
Feb 19, 202522.4522.5522.4522.5422.540.31%34,097
Feb 18, 202522.9622.9622.4422.4722.47-0.44%24,672
Feb 14, 202522.6422.6422.5322.5722.570.49%12,573
Feb 13, 202522.4622.5322.4222.4622.46-0.04%10,002
Feb 12, 202522.4422.5222.4122.4722.47-0.13%15,169
Feb 11, 202522.5022.5722.4722.5022.50-0.22%18,927
Feb 10, 202522.4822.6222.4522.5522.550.04%20,354
Feb 7, 202522.8622.8622.3722.5422.54-0.13%31,655
Feb 6, 202522.9422.9422.4122.5722.570.58%72,048
Feb 5, 202522.3322.4722.3322.4422.44-0.14%13,865
Feb 4, 202522.5022.5022.3122.4722.47-23,389
Feb 3, 202522.2022.4722.2022.4722.470.76%304,407
Jan 31, 202522.3622.3922.2722.3022.30-0.31%29,891
Jan 30, 202522.1922.3722.1922.3722.370.63%31,237
Jan 29, 202522.3322.3722.2022.2322.23-0.13%27,026
Jan 28, 202522.2522.3222.2522.2622.26-0.22%29,381
Jan 27, 202522.3622.4022.3022.3122.26-0.07%46,728
Jan 24, 202522.3422.3622.2922.3322.27-0.07%21,885
Jan 23, 202522.3122.3422.2522.3422.290.25%453,426
Jan 22, 202522.5022.5022.2522.2922.24-0.82%17,346
Jan 21, 202522.2522.4722.2522.4722.420.91%43,737
Jan 17, 202522.3322.3322.2022.2722.22-0.32%35,901
Jan 16, 202522.3122.3422.1522.3422.290.86%28,989
Jan 15, 202522.0122.2122.0122.1522.100.64%34,667
Jan 14, 202522.0522.0521.8922.0121.960.36%19,935
Jan 13, 202521.9521.9521.7321.9321.88-0.09%29,372
Jan 10, 202522.1522.1521.7621.9521.90-0.68%25,632
Jan 8, 202522.1522.1521.9822.1022.050.18%20,744
Jan 7, 202522.1522.1521.8822.0622.01-0.27%20,127
Jan 6, 202522.2722.2721.9522.1222.070.09%30,581
Jan 3, 202522.0022.2222.0022.1022.050.68%21,574
Jan 2, 202521.7922.0921.7121.9521.900.64%75,574
Dec 31, 202421.7522.0321.7521.8121.76-1.31%93,407
Dec 30, 202421.5722.1021.5722.1022.050.61%53,710
Dec 27, 202422.0422.0621.9721.9721.92-0.16%103,234
Dec 26, 202422.6622.6621.9022.0021.950.14%22,794
Dec 24, 202422.2222.2221.9721.9721.92-24,978
Dec 23, 202422.3322.3321.8521.9721.92-4.27%23,205
Dec 20, 202422.6423.0422.6422.9521.951.15%28,726
Dec 19, 202422.7922.8322.6422.6921.70-0.54%23,750
Dec 18, 202422.9223.0422.7922.8121.82-1.20%38,974
Dec 17, 202423.0723.1023.0523.0922.08-0.03%21,832
Dec 16, 202423.1523.1822.9723.1022.090.58%23,591
Dec 13, 202423.1023.1022.9622.9621.97-0.57%41,845
Dec 12, 202423.3323.3323.0523.0922.09-0.26%12,069
Dec 11, 202423.0523.2723.0523.1522.150.43%24,355
Dec 10, 202423.1423.1723.0323.0522.05-0.41%23,326
Dec 9, 202423.1723.1823.0823.1522.14-0.37%13,174
Dec 6, 202423.1123.3323.1123.2422.230.11%16,349
Dec 5, 202423.3623.3623.1123.2122.20-0.05%11,749
Dec 4, 202423.4123.4123.1223.2222.210.05%18,080
Dec 3, 202423.0823.2323.0823.2122.200.05%13,862
Dec 2, 202423.3823.3823.0623.2022.19-0.20%24,599
Nov 29, 202423.2023.3123.1423.2522.240.37%13,336
Nov 27, 202423.1123.2123.1123.1622.15-0.07%11,584
Nov 26, 202423.1723.2223.1023.1822.170.06%12,305
Nov 25, 202423.3823.3823.1023.1622.16-1.01%14,069
Nov 22, 202423.5523.5523.3123.4022.14-23,924
Nov 21, 202423.4523.4723.3223.4022.14-0.22%29,252
Nov 20, 202423.5523.7623.3023.4522.19-0.13%15,528
Nov 19, 202423.5423.5423.4023.4822.220.48%22,786
Nov 18, 202423.5023.5023.3123.3722.11-0.06%13,364
Nov 15, 202423.4423.4423.2823.3822.130.04%19,669
Nov 14, 202423.4723.5023.2623.3722.12-0.26%17,745
Nov 13, 202423.4023.4623.3223.4322.17-0.34%25,616
Nov 12, 202423.6923.6923.3523.5122.250.21%21,417
Nov 11, 202423.7223.7223.4323.4622.20-0.39%13,892
Nov 8, 202423.3923.6123.3823.5522.290.22%11,764
Nov 7, 202423.3323.5023.2523.5022.240.88%17,973
Nov 6, 202423.4223.8023.2823.3022.040.58%38,637
Nov 5, 202423.2523.2523.1123.1621.920.29%11,585
Nov 4, 202423.1823.1923.0923.0921.85-0.19%6,610
Nov 1, 202423.2123.2223.0523.1421.900.52%14,861
Oct 31, 202423.3023.3023.0023.0221.78-0.97%9,686
Oct 30, 202423.2723.2723.1923.2522.000.17%10,939
Oct 29, 202423.1923.2623.1523.2121.96-10,392
Oct 28, 202423.2823.3323.1123.2121.96-1.38%44,812
Oct 25, 202423.5423.5423.4723.5322.080.27%9,670
Oct 24, 202423.5823.5823.3523.4722.020.24%25,507
Oct 23, 202423.4923.5023.3223.4121.96-0.47%7,347
Oct 22, 202423.3223.5423.3223.5222.07-0.17%37,992
Oct 21, 202423.4923.5823.3923.5622.11-0.17%16,414
Oct 18, 202423.4823.6023.4523.6022.140.61%26,139
Oct 17, 202423.5023.5223.3323.4622.01-0.18%17,444
Oct 16, 202423.7223.7223.4523.5022.050.63%20,711
Oct 15, 202423.6323.8923.3523.3521.91-1.53%201,536
Oct 14, 202423.7323.7323.6223.7122.250.61%15,434
Oct 11, 202423.4823.7323.4723.5722.11-0.25%36,948
Oct 10, 202423.5923.6423.4623.6322.170.40%53,257
Oct 9, 202423.4923.6123.4823.5422.08-0.61%20,853
Oct 8, 202423.6023.6823.4723.6822.220.30%24,555
Oct 7, 202423.8323.8323.4623.6122.150.10%16,168
Oct 4, 202423.9023.9023.5523.5922.13-1.23%43,495
Oct 3, 202423.7623.8823.7423.8822.410.42%10,061
Oct 2, 202423.8623.8623.7523.7822.31-0.15%16,662
Oct 1, 202423.7123.8523.7123.8222.340.33%66,298
Sep 30, 202423.7823.8023.7023.7422.27-18,375
Sep 27, 202423.6923.7623.6323.7422.270.45%8,490