Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.08
+0.01 (0.04%)
At close: Aug 1, 2025, 4:00 PM
22.89
-0.19 (-0.82%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.0923.2223.0423.0823.080.04%226,689
Jul 31, 202523.1423.1422.9923.0723.070.44%158,291
Jul 30, 202522.9123.0622.9122.9722.970.26%655,336
Jul 29, 202522.8722.9422.8722.9122.910.22%135,859
Jul 28, 202522.9522.9522.8522.8622.86-1.00%326,072
Jul 25, 202523.0323.0923.0023.0922.940.48%256,452
Jul 24, 202522.9923.0522.9522.9822.83-0.04%377,438
Jul 23, 202522.9622.9922.9222.9922.840.17%607,002
Jul 22, 202522.8922.9922.8922.9522.80-0.04%84,330
Jul 21, 202522.9923.0122.9322.9622.810.17%422,525
Jul 18, 202522.8522.9822.8522.9222.770.09%550,634
Jul 17, 202522.9922.9922.8822.9022.75-229,321
Jul 16, 202522.9022.9622.8522.9022.750.22%249,417
Jul 15, 202522.9822.9822.8422.8522.70-0.39%176,472
Jul 14, 202522.9022.9522.8422.9422.79-0.22%165,128
Jul 11, 202522.9722.9922.8522.9922.840.04%401,454
Jul 10, 202523.0723.0722.8622.9822.83-0.26%164,015
Jul 9, 202523.0623.0922.9323.0422.890.26%143,740
Jul 8, 202523.1523.1522.9222.9822.83-0.56%395,456
Jul 7, 202523.2123.2123.0323.1122.960.04%421,025
Jul 3, 202523.2723.2723.0423.1022.950.04%207,685
Jul 2, 202523.2123.2123.0223.0922.94-0.56%292,136
Jul 1, 202523.3523.3523.1223.2223.07-0.43%458,693
Jun 30, 202523.3223.3223.1623.3223.170.73%223,132
Jun 27, 202523.0623.2223.0623.1523.00-0.43%139,948
Jun 26, 202523.2523.2523.0923.2523.100.17%258,486
Jun 25, 202523.2623.2623.0723.2123.06-0.56%227,980
Jun 24, 202523.3423.3823.2523.3423.040.26%127,315
Jun 23, 202523.3423.3423.2423.2822.980.09%83,338
Jun 20, 202523.2023.2623.1423.2622.960.30%181,929
Jun 18, 202523.1923.1923.1023.1922.890.30%171,366
Jun 17, 202523.0623.1323.0623.1222.82-84,809
Jun 16, 202523.1123.1523.0523.1222.820.17%184,226
Jun 13, 202523.1523.1523.0023.0822.78-0.17%201,158
Jun 12, 202523.1423.1423.0523.1222.820.35%290,450
Jun 11, 202523.1323.1323.0023.0422.740.22%198,140
Jun 10, 202523.1023.1022.9122.9922.69-0.26%195,703
Jun 9, 202523.1423.1423.0023.0522.75-0.26%166,498
Jun 6, 202523.2023.2023.0823.1122.81-0.26%373,489
Jun 5, 202523.2023.2123.1023.1722.87-0.17%860,306
Jun 4, 202523.1523.2523.1323.2122.910.22%775,316
Jun 3, 202523.2023.3023.1323.1622.86-0.13%153,062
Jun 2, 202523.2523.2523.1123.1922.89-0.09%224,102
May 30, 202523.1823.2123.0623.2122.910.43%233,982
May 29, 202523.0123.1223.0123.1122.810.35%63,749
May 28, 202523.0823.2022.9823.0322.73-0.30%160,364
May 27, 202523.1723.1723.0023.1022.80-0.43%91,959
May 23, 202523.1023.2023.0423.2022.750.09%75,637
May 22, 202523.1323.1823.0623.1822.730.22%72,948
May 21, 202523.2623.2623.0723.1322.68-0.34%116,516