Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.08
-0.12 (-0.52%)
May 27, 2025, 2:31 PM - Market open
CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 23.17 | 23.17 | 23.00 | 23.09 | - | -0.47% | 72,508 |
| May 23, 2025 | 23.10 | 23.20 | 23.04 | 23.20 | 23.20 | 0.09% | 75,637 |
| May 22, 2025 | 23.13 | 23.18 | 23.06 | 23.18 | 23.18 | 0.22% | 72,948 |
| May 21, 2025 | 23.26 | 23.26 | 23.07 | 23.13 | 23.13 | -0.34% | 116,516 |
| May 20, 2025 | 23.37 | 23.37 | 23.07 | 23.21 | 23.21 | -0.09% | 156,687 |
| May 19, 2025 | 23.09 | 23.24 | 23.09 | 23.23 | 23.23 | 0.30% | 212,285 |
| May 16, 2025 | 23.14 | 23.16 | 23.03 | 23.16 | 23.16 | 0.09% | 91,330 |
| May 15, 2025 | 23.04 | 23.14 | 22.96 | 23.14 | 23.14 | 0.78% | 125,324 |
| May 14, 2025 | 23.15 | 23.15 | 22.94 | 22.96 | 22.96 | -0.61% | 609,327 |
| May 13, 2025 | 23.20 | 23.27 | 23.00 | 23.10 | 23.10 | -0.30% | 182,480 |
| May 12, 2025 | 23.10 | 23.18 | 22.96 | 23.17 | 23.17 | 0.91% | 196,700 |
| May 9, 2025 | 23.10 | 23.10 | 22.90 | 22.96 | 22.96 | 0.13% | 113,275 |
| May 8, 2025 | 23.24 | 23.40 | 22.93 | 22.93 | 22.93 | -0.91% | 143,540 |
| May 7, 2025 | 23.21 | 23.56 | 23.04 | 23.14 | 23.14 | 0.18% | 119,289 |
| May 6, 2025 | 23.24 | 23.32 | 23.02 | 23.10 | 23.10 | -0.05% | 1,430,153 |
| May 5, 2025 | 23.19 | 23.31 | 23.00 | 23.11 | 23.11 | -0.09% | 118,155 |
| May 2, 2025 | 23.09 | 23.17 | 23.01 | 23.13 | 23.13 | 0.17% | 78,071 |
| May 1, 2025 | 22.98 | 23.17 | 22.95 | 23.09 | 23.09 | 0.74% | 87,523 |
| Apr 30, 2025 | 23.11 | 23.11 | 22.90 | 22.92 | 22.92 | -0.48% | 43,244 |
| Apr 29, 2025 | 23.07 | 23.07 | 22.98 | 23.03 | 23.03 | 0.17% | 42,684 |
| Apr 28, 2025 | 23.08 | 23.21 | 22.85 | 22.99 | 22.99 | -0.35% | 116,682 |
| Apr 25, 2025 | 22.86 | 23.14 | 22.86 | 23.07 | 23.07 | -0.60% | 112,098 |
| Apr 24, 2025 | 23.25 | 23.40 | 23.06 | 23.21 | 23.06 | 0.61% | 69,604 |
| Apr 23, 2025 | 23.38 | 23.43 | 23.06 | 23.07 | 22.92 | 0.52% | 218,227 |
| Apr 22, 2025 | 23.07 | 23.07 | 22.90 | 22.95 | 22.80 | 0.48% | 104,290 |
| Apr 21, 2025 | 23.06 | 23.06 | 22.80 | 22.84 | 22.69 | -0.78% | 67,512 |
| Apr 17, 2025 | 23.05 | 23.09 | 22.95 | 23.02 | 22.87 | 0.31% | 37,525 |
| Apr 16, 2025 | 22.90 | 23.02 | 22.90 | 22.95 | 22.80 | 0.22% | 82,224 |
| Apr 15, 2025 | 23.10 | 23.10 | 22.90 | 22.90 | 22.75 | -0.22% | 87,231 |
| Apr 14, 2025 | 22.93 | 23.00 | 22.79 | 22.95 | 22.80 | 1.19% | 82,337 |
| Apr 11, 2025 | 22.83 | 22.99 | 22.60 | 22.68 | 22.53 | -0.66% | 63,939 |
| Apr 10, 2025 | 22.92 | 23.43 | 22.43 | 22.83 | 22.68 | -8.28% | 94,596 |
| Apr 9, 2025 | 22.52 | 24.89 | 21.80 | 24.89 | 24.73 | 10.97% | 276,012 |
| Apr 8, 2025 | 22.54 | 22.89 | 22.37 | 22.43 | 22.29 | 0.27% | 188,967 |
| Apr 7, 2025 | 22.50 | 22.70 | 22.09 | 22.37 | 22.23 | 2.76% | 259,810 |
| Apr 4, 2025 | 22.46 | 23.08 | 21.77 | 21.77 | 21.63 | -5.02% | 469,415 |
| Apr 3, 2025 | 22.59 | 23.01 | 22.59 | 22.92 | 22.77 | -1.80% | 247,448 |
| Apr 2, 2025 | 23.18 | 23.34 | 22.90 | 23.34 | 23.19 | 1.35% | 86,022 |
| Apr 1, 2025 | 23.07 | 23.07 | 22.91 | 23.03 | 22.88 | 0.39% | 98,403 |
| Mar 31, 2025 | 22.97 | 22.99 | 22.76 | 22.94 | 22.79 | 0.44% | 93,502 |
| Mar 28, 2025 | 22.88 | 22.88 | 22.71 | 22.84 | 22.69 | 0.57% | 70,144 |
| Mar 27, 2025 | 22.81 | 22.89 | 22.71 | 22.71 | 22.56 | -0.53% | 27,962 |
| Mar 26, 2025 | 22.91 | 22.99 | 22.83 | 22.83 | 22.68 | -0.74% | 22,599 |
| Mar 25, 2025 | 23.19 | 23.19 | 23.00 | 23.00 | 22.70 | -0.35% | 30,457 |
| Mar 24, 2025 | 23.14 | 23.14 | 22.88 | 23.08 | 22.78 | 0.13% | 41,876 |
| Mar 21, 2025 | 23.19 | 23.19 | 22.87 | 23.05 | 22.75 | -0.64% | 20,115 |
| Mar 20, 2025 | 22.86 | 23.20 | 22.86 | 23.20 | 22.90 | 0.65% | 36,665 |
| Mar 19, 2025 | 23.03 | 23.05 | 22.88 | 23.05 | 22.75 | 0.63% | 46,370 |
| Mar 18, 2025 | 23.08 | 23.09 | 22.88 | 22.91 | 22.61 | -0.37% | 32,561 |
| Mar 17, 2025 | 22.91 | 23.00 | 22.91 | 22.99 | 22.69 | 0.57% | 25,318 |