Skip to main content
Simplify High Yield PLUS Credit Hedge ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
21.97
0.00 (0.00%)
Dec 24, 2024, 1:00 PM EST - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.2222.2221.9721.9721.97-24,978
Dec 23, 202422.3322.3321.8521.9721.97-4.27%23,205
Dec 20, 202422.6423.0422.6422.9522.001.15%28,726
Dec 19, 202422.7922.8322.6422.6921.75-0.54%23,750
Dec 18, 202422.9223.0422.7922.8121.87-1.20%38,974
Dec 17, 202423.0723.1023.0523.0922.13-0.03%21,832
Dec 16, 202423.1523.1822.9723.1022.140.58%23,591
Dec 13, 202423.1023.1022.9622.9622.01-0.57%41,845
Dec 12, 202423.3323.3323.0523.0922.14-0.26%12,069
Dec 11, 202423.0523.2723.0523.1522.200.43%24,355
Dec 10, 202423.1423.1723.0323.0522.10-0.41%23,326
Dec 9, 202423.1723.1823.0823.1522.19-0.37%13,174
Dec 6, 202423.1123.3323.1123.2422.280.11%16,349
Dec 5, 202423.3623.3623.1123.2122.25-0.05%11,749
Dec 4, 202423.4123.4123.1223.2222.260.05%18,080
Dec 3, 202423.0823.2323.0823.2122.250.05%13,862
Dec 2, 202423.3823.3823.0623.2022.24-0.20%24,599
Nov 29, 202423.2023.3123.1423.2522.290.37%13,336
Nov 27, 202423.1123.2123.1123.1622.20-0.07%11,584
Nov 26, 202423.1723.2223.1023.1822.220.06%12,305
Nov 25, 202423.3823.3823.1023.1622.21-1.01%14,069
Nov 22, 202423.5523.5523.3123.4022.19-23,924
Nov 21, 202423.4523.4723.3223.4022.19-0.22%29,252
Nov 20, 202423.5523.7623.3023.4522.24-0.13%15,528
Nov 19, 202423.5423.5423.4023.4822.270.48%22,786
Nov 18, 202423.5023.5023.3123.3722.16-0.06%13,364
Nov 15, 202423.4423.4423.2823.3822.170.04%19,669
Nov 14, 202423.4723.5023.2623.3722.17-0.26%17,745
Nov 13, 202423.4023.4623.3223.4322.22-0.34%25,616
Nov 12, 202423.6923.6923.3523.5122.300.21%21,417
Nov 11, 202423.7223.7223.4323.4622.25-0.39%13,892
Nov 8, 202423.3923.6123.3823.5522.340.22%11,764
Nov 7, 202423.3323.5023.2523.5022.290.88%17,973
Nov 6, 202423.4223.8023.2823.3022.090.58%38,637
Nov 5, 202423.2523.2523.1123.1621.970.29%11,585
Nov 4, 202423.1823.1923.0923.0921.90-0.19%6,610
Nov 1, 202423.2123.2223.0523.1421.950.52%14,861
Oct 31, 202423.3023.3023.0023.0221.83-0.97%9,686
Oct 30, 202423.2723.2723.1923.2522.050.17%10,939
Oct 29, 202423.1923.2623.1523.2122.01-10,392
Oct 28, 202423.2823.3323.1123.2122.01-1.38%44,812
Oct 25, 202423.5423.5423.4723.5322.130.27%9,670
Oct 24, 202423.5823.5823.3523.4722.070.24%25,507
Oct 23, 202423.4923.5023.3223.4122.01-0.47%7,347
Oct 22, 202423.3223.5423.3223.5222.12-0.17%37,992
Oct 21, 202423.4923.5823.3923.5622.15-0.17%16,414
Oct 18, 202423.4823.6023.4523.6022.190.61%26,139
Oct 17, 202423.5023.5223.3323.4622.06-0.18%17,444
Oct 16, 202423.7223.7223.4523.5022.100.63%20,711
Oct 15, 202423.6323.8923.3523.3521.96-1.53%201,536
Oct 14, 202423.7323.7323.6223.7122.300.61%15,434
Oct 11, 202423.4823.7323.4723.5722.16-0.25%36,948
Oct 10, 202423.5923.6423.4623.6322.220.40%53,257
Oct 9, 202423.4923.6123.4823.5422.13-0.61%20,853
Oct 8, 202423.6023.6823.4723.6822.270.30%24,555
Oct 7, 202423.8323.8323.4623.6122.200.10%16,168
Oct 4, 202423.9023.9023.5523.5922.18-1.23%43,495
Oct 3, 202423.7623.8823.7423.8822.460.42%10,061
Oct 2, 202423.8623.8623.7523.7822.36-0.15%16,662
Oct 1, 202423.7123.8523.7123.8222.400.33%66,298
Sep 30, 202423.7823.8023.7023.7422.32-18,375
Sep 27, 202423.6923.7623.6323.7422.320.45%8,490
Sep 26, 202423.6523.7623.6323.6322.22-0.58%21,595
Sep 25, 202423.8123.8123.7123.7722.35-0.84%25,024
Sep 24, 202423.9123.9723.8923.9722.350.05%20,052
Sep 23, 202423.9324.0023.9023.9622.340.04%465,817
Sep 20, 202423.9423.9523.8923.9522.330.24%17,535
Sep 19, 202423.9423.9423.8423.8922.280.05%30,342
Sep 18, 202423.8523.9423.8423.8822.27-0.05%19,790
Sep 17, 202424.5024.5023.8623.8922.28-0.33%27,586
Sep 16, 202423.7923.9723.7923.9722.350.50%46,461
Sep 13, 202424.0524.0523.8123.8522.24-0.33%46,077
Sep 12, 202423.9523.9523.8223.9322.31-0.04%28,178
Sep 11, 202424.1024.1023.8923.9422.320.25%47,674
Sep 10, 202424.0424.0723.8823.8822.27-0.27%429,963
Sep 9, 202423.8323.9623.8323.9422.330.73%10,624
Sep 6, 202423.9523.9523.7723.7722.17-0.21%65,248
Sep 5, 202423.6923.8423.6923.8222.210.34%10,016
Sep 4, 202423.8023.8623.6423.7422.14-0.17%49,158
Sep 3, 202423.7423.7923.6323.7822.17-0.13%12,682
Aug 30, 202423.9423.9423.6923.8122.200.25%22,443
Aug 29, 202423.7023.8223.6523.7522.150.55%11,399
Aug 28, 202423.6723.7723.6223.6222.03-0.35%41,398
Aug 27, 202423.6023.7223.6023.7022.10-0.70%7,858
Aug 26, 202423.7123.9623.7123.8722.07-0.21%32,985
Aug 23, 202423.9423.9423.8123.9222.12-0.05%58,713
Aug 22, 202423.7723.9623.7723.9322.130.56%9,723
Aug 21, 202424.0824.0823.8023.8022.01-0.42%63,828
Aug 20, 202423.9723.9723.7723.9022.100.29%51,488
Aug 19, 202423.9723.9723.7423.8322.040.24%57,960
Aug 16, 202423.7423.8223.7123.7721.980.13%393,026
Aug 15, 202423.9823.9823.6323.7421.95-0.27%34,768
Aug 14, 202424.0624.0623.7123.8122.010.33%17,157
Aug 13, 202423.8623.8623.6523.7321.940.21%17,375
Aug 12, 202423.6323.6823.5623.6821.900.25%25,668
Aug 9, 202423.5023.6223.4723.6221.840.30%15,153
Aug 8, 202423.5223.5723.3923.5521.780.08%6,402
Aug 7, 202423.5523.5523.3823.5321.760.34%12,977
Aug 6, 202423.9423.9423.4523.4521.68-1.05%25,212
Aug 5, 202423.3024.0523.3023.7021.920.81%27,534