Skip to main content
Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
22.50
-0.07 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5922.5922.4522.5022.50-0.31%222,540
Dec 4, 202522.6222.6222.4522.5722.570.40%153,860
Dec 3, 202522.5022.5422.4822.4822.48-0.10%160,795
Dec 2, 202522.5722.5922.4322.5022.500.33%521,222
Dec 1, 202522.6022.6022.4222.4322.43-0.58%262,349
Nov 28, 202522.5522.6222.5422.5622.56-0.04%88,149
Nov 26, 202522.6422.6422.5422.5722.57-0.13%149,852
Nov 25, 202522.5322.6022.5022.6022.600.27%192,479
Nov 24, 202522.6422.6422.5222.5422.54-0.49%268,912
Nov 21, 202522.6522.6522.5322.6522.65-0.18%1,712,156
Nov 20, 202522.6322.7422.6322.6922.540.25%330,682
Nov 19, 202522.6322.7022.6222.6322.48-0.03%142,229
Nov 18, 202522.7022.7022.6322.6422.49-0.18%135,062
Nov 17, 202522.6522.7322.6522.6822.530.12%127,028
Nov 14, 202522.5522.7322.5522.6522.50-0.05%91,953
Nov 13, 202522.8022.8022.6322.6722.52-0.46%189,313
Nov 12, 202522.8822.8822.7222.7722.62-0.10%178,577
Nov 11, 202522.7522.8322.7422.7922.640.14%311,754
Nov 10, 202522.8022.8122.7422.7622.61-0.04%167,734
Nov 7, 202522.6322.7722.6322.7722.620.18%105,665
Nov 6, 202522.6022.7822.6022.7322.580.18%265,634
Nov 5, 202522.6122.7022.5622.6922.540.35%139,300
Nov 4, 202522.6122.6922.5622.6122.46-0.09%209,828
Nov 3, 202522.8222.8222.6022.6322.48-0.13%202,516
Oct 31, 202522.7722.7722.6222.6622.51-0.13%149,385
Oct 30, 202522.7022.7322.6322.6922.54-0.18%122,825
Oct 29, 202522.6722.7722.6222.7322.58-0.09%210,740
Oct 28, 202522.7822.8522.7422.7522.60-0.83%88,856
Oct 27, 202522.9222.9422.8222.9422.640.39%145,038
Oct 24, 202522.8222.9322.7722.8522.55-0.13%160,416
Oct 23, 202522.8822.8822.7722.8822.580.04%259,797
Oct 22, 202522.9022.9122.7622.8722.570.13%273,403
Oct 21, 202522.8122.8822.8022.8422.540.09%235,125
Oct 20, 202522.8922.8922.7822.8222.52-0.22%87,577
Oct 17, 202522.6522.8722.6522.8722.570.84%252,222
Oct 16, 202522.7222.8222.6822.6822.38-0.57%524,030
Oct 15, 202522.8822.8922.7422.8122.510.04%98,801
Oct 14, 202522.7122.8222.6922.8022.500.04%548,142
Oct 13, 202522.8722.8722.7322.7922.490.31%178,154
Oct 10, 202522.8222.8222.6522.7222.420.09%172,476
Oct 9, 202522.7522.7722.5922.7022.40-0.53%264,929
Oct 8, 202522.9122.9522.7722.8222.52-0.17%221,995
Oct 7, 202522.8522.8622.7622.8622.560.09%129,282
Oct 6, 202522.6722.8422.6722.8422.540.13%175,535
Oct 3, 202522.9422.9422.7822.8122.51-0.48%161,493
Oct 2, 202522.9122.9322.8222.9222.620.39%408,935
Oct 1, 202522.9122.9122.8022.8322.53-0.35%324,365
Sep 30, 202522.8522.9322.8122.9122.610.26%142,598
Sep 29, 202522.8022.9122.8022.8522.55-118,332
Sep 26, 202522.8522.8622.7622.8522.550.31%207,058
Sep 25, 202522.8522.8522.7322.7822.48-0.83%169,400
Sep 24, 202523.0523.0522.9322.9722.52-0.13%191,967
Sep 23, 202522.8923.0022.8923.0022.550.13%89,958
Sep 22, 202522.9623.0022.9022.9722.520.17%151,814
Sep 19, 202522.9422.9722.8622.9322.480.35%138,706
Sep 18, 202522.9422.9422.8022.8522.40-0.13%197,125
Sep 17, 202522.9322.9322.7922.8822.430.13%101,883
Sep 16, 202522.9922.9922.8522.8522.40-0.09%147,163
Sep 15, 202522.9122.9522.8622.8722.42-0.35%176,450
Sep 12, 202522.9022.9722.8622.9522.500.22%164,508
Sep 11, 202522.9022.9822.9022.9022.45-0.09%159,236
Sep 10, 202522.9022.9422.8522.9222.470.53%106,021
Sep 9, 202522.8222.8522.7922.8022.35-0.13%262,893
Sep 8, 202522.9022.9022.8322.8322.380.04%152,198
Sep 5, 202522.9522.9522.8222.8222.37-0.26%323,857
Sep 4, 202522.8022.8922.8022.8822.430.31%98,032
Sep 3, 202522.7822.9022.7022.8122.36-0.18%161,554
Sep 2, 202522.7822.8522.7622.8522.400.18%168,818
Aug 29, 202522.9222.9222.8022.8122.36-0.18%340,687
Aug 28, 202522.7822.8722.7822.8522.40-199,614
Aug 27, 202522.9522.9522.7522.8522.400.18%172,286
Aug 26, 202522.9622.9822.7822.8122.36-0.65%366,839
Aug 25, 202523.0323.0522.9622.9622.36-0.43%243,734
Aug 22, 202523.1123.1123.0023.0622.460.26%232,381
Aug 21, 202523.0523.0822.9723.0022.40-0.04%346,058
Aug 20, 202523.1223.1322.9423.0122.410.35%148,321
Aug 19, 202523.1423.1422.9022.9322.33-0.17%253,303
Aug 18, 202523.1423.1422.9522.9722.37-0.30%274,811
Aug 15, 202523.1423.1422.9323.0422.440.35%104,952
Aug 14, 202523.0023.0822.9622.9622.36-0.39%176,641
Aug 13, 202523.1523.1723.0323.0522.45-0.30%176,746
Aug 12, 202523.1523.1723.0823.1222.52-0.26%333,957
Aug 11, 202523.2023.2023.1023.1822.58-0.17%189,456
Aug 8, 202523.1623.2623.1323.2222.62-0.04%237,228
Aug 7, 202523.3323.3323.1423.2322.63-0.43%220,013
Aug 6, 202523.1523.3323.1523.3322.720.43%236,159
Aug 5, 202523.2523.2623.1223.2322.630.04%420,975
Aug 4, 202523.1623.2223.0123.2222.620.61%497,794
Aug 1, 202523.0923.2223.0423.0822.480.04%226,689
Jul 31, 202523.1423.1422.9923.0722.470.44%158,291
Jul 30, 202522.9123.0622.9122.9722.370.26%655,336
Jul 29, 202522.8722.9422.8722.9122.320.22%135,859
Jul 28, 202522.9522.9522.8522.8622.27-1.00%326,072
Jul 25, 202523.0323.0923.0023.0922.340.48%256,452
Jul 24, 202522.9923.0522.9522.9822.24-0.04%377,438
Jul 23, 202522.9622.9922.9222.9922.250.17%607,002
Jul 22, 202522.8922.9922.8922.9522.21-0.04%84,330
Jul 21, 202522.9923.0122.9322.9622.220.17%422,525
Jul 18, 202522.8522.9822.8522.9222.180.09%550,634
Jul 17, 202522.9922.9922.8822.9022.16-229,321