Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
23.04
+0.12 (0.52%)
May 1, 2025, 10:35 AM EDT - Market open

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202523.1123.1722.9523.11-0.81%1,406
Apr 30, 202523.1123.1122.9022.9222.92-0.48%43,244
Apr 29, 202523.0723.0722.9823.0323.030.17%42,684
Apr 28, 202523.0823.2122.8522.9922.99-0.35%116,682
Apr 25, 202522.8623.1422.8623.0723.07-0.60%112,098
Apr 24, 202523.2523.4023.0623.2123.060.61%69,604
Apr 23, 202523.3823.4323.0623.0722.920.52%218,227
Apr 22, 202523.0723.0722.9022.9522.800.48%104,290
Apr 21, 202523.0623.0622.8022.8422.69-0.78%67,512
Apr 17, 202523.0523.0922.9523.0222.870.31%37,525
Apr 16, 202522.9023.0222.9022.9522.800.22%82,224
Apr 15, 202523.1023.1022.9022.9022.75-0.22%87,231
Apr 14, 202522.9323.0022.7922.9522.801.19%82,337
Apr 11, 202522.8322.9922.6022.6822.53-0.66%63,939
Apr 10, 202522.9223.4322.4322.8322.68-8.28%94,596
Apr 9, 202522.5224.8921.8024.8924.7310.97%276,012
Apr 8, 202522.5422.8922.3722.4322.290.27%188,967
Apr 7, 202522.5022.7022.0922.3722.232.76%259,810
Apr 4, 202522.4623.0821.7721.7721.63-5.02%469,415
Apr 3, 202522.5923.0122.5922.9222.77-1.80%247,448
Apr 2, 202523.1823.3422.9023.3423.191.35%86,022
Apr 1, 202523.0723.0722.9123.0322.880.39%98,403
Mar 31, 202522.9722.9922.7622.9422.790.44%93,502
Mar 28, 202522.8822.8822.7122.8422.690.57%70,144
Mar 27, 202522.8122.8922.7122.7122.56-0.53%27,962
Mar 26, 202522.9122.9922.8322.8322.68-0.74%22,599
Mar 25, 202523.1923.1923.0023.0022.70-0.35%30,457
Mar 24, 202523.1423.1422.8823.0822.780.13%41,876
Mar 21, 202523.1923.1922.8723.0522.75-0.64%20,115
Mar 20, 202522.8623.2022.8623.2022.900.65%36,665
Mar 19, 202523.0323.0522.8823.0522.750.63%46,370
Mar 18, 202523.0823.0922.8822.9122.61-0.37%32,561
Mar 17, 202522.9123.0022.9122.9922.690.57%25,318
Mar 14, 202522.9822.9822.6822.8622.560.18%76,043
Mar 13, 202522.7323.0122.7322.8222.530.09%99,514
Mar 12, 202522.9722.9722.8022.8022.51-0.35%41,773
Mar 11, 202523.2523.2522.8822.8822.58-0.91%198,400
Mar 10, 202522.8323.2022.8323.0922.790.70%30,515
Mar 7, 202522.9923.0822.9322.9322.63-0.35%25,952
Mar 6, 202522.9323.1122.9323.0122.71-0.48%52,967
Mar 5, 202522.8623.1322.8623.1222.820.09%169,030
Mar 4, 202523.3223.3223.1023.1022.80-0.35%119,913
Mar 3, 202522.9723.1822.9123.1822.881.09%85,542
Feb 28, 202522.9722.9822.8522.9322.630.44%75,031
Feb 27, 202522.8022.8522.7922.8322.53-35,698
Feb 26, 202522.7322.8322.6922.8322.530.46%80,301
Feb 25, 202522.6622.7722.5622.7322.430.11%21,393
Feb 24, 202522.5822.7022.5822.7022.360.67%11,486
Feb 21, 202522.6222.6522.5522.5522.21-0.31%35,919
Feb 20, 202522.9622.9622.5522.6222.280.35%184,376