Skip to main content
Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
21.82
-0.07 (-0.32%)
Mar 3, 2026, 4:00 PM EST - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202621.8721.9321.8221.8221.82-0.32%133,926
Mar 2, 202621.9221.9921.8921.8921.89-0.34%177,141
Feb 27, 202621.9721.9921.9021.9721.97-0.07%208,394
Feb 26, 202621.9622.0221.8521.9821.98-0.05%146,435
Feb 25, 202621.9522.0221.8621.9921.990.05%81,639
Feb 24, 202622.0922.0921.8921.9821.98-0.86%82,117
Feb 23, 202622.1222.1722.0922.1722.020.36%105,105
Feb 20, 202622.0522.1422.0522.0921.940.18%68,200
Feb 19, 202622.0722.1322.0022.0521.90-0.36%131,247
Feb 18, 202622.0322.1822.0322.1321.980.09%547,765
Feb 17, 202622.0922.1422.0822.1121.960.18%116,617
Feb 13, 202622.0022.1022.0022.0721.92-0.05%146,865
Feb 12, 202622.1222.1422.0322.0821.93-0.08%252,943
Feb 11, 202622.0822.1122.0122.1021.950.21%197,652
Feb 10, 202622.0122.0722.0122.0521.900.18%154,360
Feb 9, 202622.0822.0821.9222.0121.860.32%357,251
Feb 6, 202622.0522.0621.9421.9421.79-0.45%265,526
Feb 5, 202622.0222.0421.9422.0421.890.41%120,373
Feb 4, 202622.0722.1021.9521.9521.80-0.68%163,757
Feb 3, 202622.1322.1322.0422.1021.95-0.05%108,570
Feb 2, 202622.1522.2222.1122.1121.96-0.11%137,246
Jan 30, 202622.2122.2422.0922.1421.99-0.43%189,510
Jan 29, 202622.2822.3222.1422.2322.08-0.09%168,846
Jan 28, 202622.4222.4222.1422.2522.10-0.18%540,894
Jan 27, 202622.3222.3222.2022.2922.14-0.49%159,871
Jan 26, 202622.3222.4022.2922.4022.100.43%148,530
Jan 23, 202622.4022.4022.2722.3122.01-0.16%416,955
Jan 22, 202622.4022.4022.3022.3422.040.13%1,222,251
Jan 21, 202622.2822.4222.2822.3122.01-0.36%210,179
Jan 20, 202622.2722.4222.2722.3922.09-0.04%447,140
Jan 16, 202622.3022.4222.3022.4022.100.58%551,561
Jan 15, 202622.3222.3522.2722.2721.97-0.13%84,411
Jan 14, 202622.3022.3222.2022.3022.000.01%80,614
Jan 13, 202622.2522.3022.2222.3022.00-0.01%113,831
Jan 12, 202622.2022.3022.2022.3022.000.31%99,263
Jan 9, 202622.2022.2522.2022.2321.93-0.18%57,923
Jan 8, 202622.1722.2722.1422.2721.970.63%96,178
Jan 7, 202622.1622.1822.1222.1321.83-0.14%276,697
Jan 6, 202622.2322.2322.1622.1621.86-0.18%239,567
Jan 5, 202622.2022.2522.1822.2021.90-248,692
Jan 2, 202622.2622.2922.1722.2021.90-0.31%348,614
Dec 31, 202522.3022.3122.2522.2721.97-0.09%325,066
Dec 30, 202522.3022.3122.2422.2921.990.04%214,934
Dec 29, 202522.2422.3022.2322.2821.980.13%210,753
Dec 26, 202522.0722.2922.0722.2521.95-0.11%99,965
Dec 24, 202522.2222.2922.2122.2821.980.25%98,402
Dec 23, 202522.2922.2922.1422.2221.92-0.80%278,415
Dec 22, 202522.5022.5022.2822.4021.95-0.04%171,790
Dec 19, 202522.5022.5022.3322.4121.96-0.09%214,211
Dec 18, 202522.4322.4822.3722.4321.980.04%178,624
Dec 17, 202522.4222.4222.3522.4221.97-0.04%125,853
Dec 16, 202522.4922.4922.3322.4321.980.04%195,288
Dec 15, 202522.4022.4422.4022.4221.970.09%122,390
Dec 12, 202522.3822.4122.3522.4021.950.13%74,354
Dec 11, 202522.4622.4622.3522.3721.920.04%134,089
Dec 10, 202522.3222.3922.2922.3621.910.17%190,689
Dec 9, 202522.3722.4022.3222.3221.87-0.33%158,966
Dec 8, 202522.4622.4822.3722.4021.95-0.47%475,073
Dec 5, 202522.5922.5922.4522.5022.05-0.31%222,900
Dec 4, 202522.6222.6222.4522.5722.120.40%153,862
Dec 3, 202522.5022.5422.4822.4822.03-0.10%160,795
Dec 2, 202522.5722.5922.4322.5022.050.33%521,222
Dec 1, 202522.6022.6022.4222.4321.98-0.58%262,349
Nov 28, 202522.5522.6222.5422.5622.11-0.04%88,149
Nov 26, 202522.6422.6422.5422.5722.12-0.13%149,852
Nov 25, 202522.5322.6022.5022.6022.150.27%192,479
Nov 24, 202522.6422.6422.5222.5422.09-0.49%268,912
Nov 21, 202522.6522.6522.5322.6522.20-0.18%1,712,156
Nov 20, 202522.6322.7422.6322.6922.090.25%330,682
Nov 19, 202522.6322.7022.6222.6322.03-0.03%142,229
Nov 18, 202522.7022.7022.6322.6422.04-0.18%135,062
Nov 17, 202522.6522.7322.6522.6822.080.12%127,028
Nov 14, 202522.5522.7322.5522.6522.05-0.05%91,953
Nov 13, 202522.8022.8022.6322.6722.06-0.46%189,313
Nov 12, 202522.8822.8822.7222.7722.17-0.10%178,577
Nov 11, 202522.7522.8322.7422.7922.190.14%311,754
Nov 10, 202522.8022.8122.7422.7622.16-0.04%167,734
Nov 7, 202522.6322.7722.6322.7722.170.18%105,665
Nov 6, 202522.6022.7822.6022.7322.130.18%265,634
Nov 5, 202522.6122.7022.5622.6922.090.35%139,300
Nov 4, 202522.6122.6922.5622.6122.01-0.09%209,828
Nov 3, 202522.8222.8222.6022.6322.03-0.13%202,516
Oct 31, 202522.7722.7722.6222.6622.06-0.13%149,385
Oct 30, 202522.7022.7322.6322.6922.09-0.18%122,825
Oct 29, 202522.6722.7722.6222.7322.13-0.09%210,740
Oct 28, 202522.7822.8522.7422.7522.15-0.83%88,856
Oct 27, 202522.9222.9422.8222.9422.190.39%145,038
Oct 24, 202522.8222.9322.7722.8522.10-0.13%160,416
Oct 23, 202522.8822.8822.7722.8822.130.04%259,797
Oct 22, 202522.9022.9122.7622.8722.120.13%273,403
Oct 21, 202522.8122.8822.8022.8422.090.09%235,125
Oct 20, 202522.8922.8922.7822.8222.07-0.22%87,577
Oct 17, 202522.6522.8722.6522.8722.120.84%252,222
Oct 16, 202522.7222.8222.6822.6821.93-0.57%524,030
Oct 15, 202522.8822.8922.7422.8122.060.04%98,801
Oct 14, 202522.7122.8222.6922.8022.050.04%548,142
Oct 13, 202522.8722.8722.7322.7922.040.31%178,154
Oct 10, 202522.8222.8222.6522.7221.970.09%172,476
Oct 9, 202522.7522.7722.5922.7021.95-0.53%264,929
Oct 8, 202522.9122.9522.7722.8222.07-0.17%221,995