Skip to main content
Simplify High Yield ETF (CDX)
NYSEARCA: CDX · Real-Time Price · USD
21.43
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4021.4721.3521.4321.43-0.09%121,528
Apr 27, 202621.5421.5421.4321.4521.45-1.11%120,351
Apr 24, 202621.7321.7321.6021.6921.550.65%62,022
Apr 23, 202621.7121.7121.5421.5521.41-71,131
Apr 22, 202621.4521.6621.4521.5521.410.23%109,505
Apr 21, 202621.3421.6821.3421.5021.36-1.15%74,017
Apr 20, 202621.5321.7621.5321.7521.61-99,400
Apr 17, 202621.6821.7521.6621.7521.610.88%64,526
Apr 16, 202621.7521.7521.5621.5621.42-0.46%117,971
Apr 15, 202621.6121.7121.6121.6621.52-0.11%79,713
Apr 14, 202621.5621.7321.5621.6821.540.20%95,334
Apr 13, 202621.6521.6721.5621.6421.500.19%52,976
Apr 10, 202621.7521.7521.5421.6021.46-0.32%178,241
Apr 9, 202621.4321.7421.4321.6721.53-0.14%189,775
Apr 8, 202621.5921.7121.5621.7021.561.18%148,769
Apr 7, 202621.4321.4621.3321.4521.310.03%72,817
Apr 6, 202621.4021.4921.3621.4421.300.33%170,996
Apr 2, 202621.2521.5021.2521.3721.23-0.28%140,555
Apr 1, 202621.6021.6021.3521.4321.290.42%186,292
Mar 31, 202621.2521.4421.2521.3421.200.52%281,741
Mar 30, 202621.2321.4021.2321.2321.090.09%233,162
Mar 27, 202621.2021.2721.1621.2121.070.09%82,083
Mar 26, 202621.4221.4221.1921.1921.05-1.75%256,835
Mar 25, 202621.7421.7421.5421.5721.28-0.15%36,428
Mar 24, 202621.7721.7721.4821.6021.31-0.78%196,820
Mar 23, 202621.7521.7721.5621.7721.481.16%104,658
Mar 20, 202621.7621.7621.4921.5221.23-0.74%71,410
Mar 19, 202621.7421.7421.5521.6821.390.18%52,731
Mar 18, 202621.6421.7021.5921.6421.35-0.60%91,731
Mar 17, 202621.6021.8521.6021.7721.480.65%115,422
Mar 16, 202621.6021.7021.5221.6321.340.19%203,721
Mar 13, 202621.5321.6721.5321.5921.300.37%465,516
Mar 12, 202621.8221.8221.5021.5121.22-1.19%294,218
Mar 11, 202621.7521.8721.7421.7721.48-0.41%57,173
Mar 10, 202621.8921.9621.7821.8621.57-0.59%100,361
Mar 9, 202621.6021.9921.5821.9921.701.03%132,463
Mar 6, 202621.7921.8621.7521.7721.47-0.30%186,392
Mar 5, 202621.8321.9521.8021.8321.54-0.68%100,097
Mar 4, 202621.9022.0221.8821.9821.690.73%216,583
Mar 3, 202621.8721.9321.8221.8221.53-0.32%133,926
Mar 2, 202621.9221.9921.8921.8921.60-0.34%177,141
Feb 27, 202621.9721.9921.9021.9721.67-0.07%208,394
Feb 26, 202621.9622.0221.8521.9821.69-0.05%146,446
Feb 25, 202621.9522.0221.8621.9921.700.05%81,639
Feb 24, 202622.0922.0921.8921.9821.69-0.86%82,117
Feb 23, 202622.1222.1722.0922.1721.730.36%105,105
Feb 20, 202622.0522.1422.0522.0921.650.18%68,200
Feb 19, 202622.0722.1322.0022.0521.61-0.36%131,247
Feb 18, 202622.0322.1822.0322.1321.690.09%547,765
Feb 17, 202622.0922.1422.0822.1121.670.18%116,617
Feb 13, 202622.0022.1022.0022.0721.63-0.05%146,865
Feb 12, 202622.1222.1422.0322.0821.64-0.08%252,943
Feb 11, 202622.0822.1122.0122.1021.650.21%197,652
Feb 10, 202622.0122.0722.0122.0521.610.18%154,360
Feb 9, 202622.0822.0821.9222.0121.570.32%357,251
Feb 6, 202622.0522.0621.9421.9421.50-0.45%265,526
Feb 5, 202622.0222.0421.9422.0421.600.41%120,373
Feb 4, 202622.0722.1021.9521.9521.51-0.68%163,757
Feb 3, 202622.1322.1322.0422.1021.66-0.05%108,570
Feb 2, 202622.1522.2222.1122.1121.67-0.11%137,246
Jan 30, 202622.2122.2422.0922.1421.69-0.43%189,510
Jan 29, 202622.2822.3222.1422.2321.78-0.09%168,846
Jan 28, 202622.4222.4222.1422.2521.80-0.18%540,894
Jan 27, 202622.3222.3222.2022.2921.84-0.49%159,871
Jan 26, 202622.3222.4022.2922.4021.800.43%148,530
Jan 23, 202622.4022.4022.2722.3121.71-0.16%416,955
Jan 22, 202622.4022.4022.3022.3421.750.13%1,222,251
Jan 21, 202622.2822.4222.2822.3121.72-0.36%210,179
Jan 20, 202622.2722.4222.2722.3921.79-0.04%447,140
Jan 16, 202622.3022.4222.3022.4021.800.58%551,561
Jan 15, 202622.3222.3522.2722.2721.68-0.13%84,411
Jan 14, 202622.3022.3222.2022.3021.710.01%80,614
Jan 13, 202622.2522.3022.2222.3021.70-0.01%113,831
Jan 12, 202622.2022.3022.2022.3021.710.31%99,263
Jan 9, 202622.2022.2522.2022.2321.64-0.18%57,923
Jan 8, 202622.1722.2722.1422.2721.680.63%96,178
Jan 7, 202622.1622.1822.1222.1321.54-0.14%276,697
Jan 6, 202622.2322.2322.1622.1621.57-0.18%239,567
Jan 5, 202622.2022.2522.1822.2021.61-248,692
Jan 2, 202622.2622.2922.1722.2021.61-0.31%348,614
Dec 31, 202522.3022.3122.2522.2721.68-0.09%325,066
Dec 30, 202522.3022.3122.2422.2921.700.04%214,934
Dec 29, 202522.2422.3022.2322.2821.690.13%210,753
Dec 26, 202522.0722.2922.0722.2521.66-0.11%99,965
Dec 24, 202522.2222.2922.2122.2821.680.25%98,402
Dec 23, 202522.2922.2922.1422.2221.63-0.80%278,415
Dec 22, 202522.5022.5022.2822.4021.66-0.04%171,790
Dec 19, 202522.5022.5022.3322.4121.67-0.09%214,211
Dec 18, 202522.4322.4822.3722.4321.690.04%178,624
Dec 17, 202522.4222.4222.3522.4221.68-0.04%125,853
Dec 16, 202522.4922.4922.3322.4321.690.04%195,288
Dec 15, 202522.4022.4422.4022.4221.680.09%122,390
Dec 12, 202522.3822.4122.3522.4021.660.13%74,354
Dec 11, 202522.4622.4622.3522.3721.630.04%134,089
Dec 10, 202522.3222.3922.2922.3621.620.17%190,689
Dec 9, 202522.3722.4022.3222.3221.58-0.33%158,966
Dec 8, 202522.4622.4822.3722.4021.65-0.47%475,073
Dec 5, 202522.5922.5922.4522.5021.75-0.31%222,900
Dec 4, 202522.6222.6222.4522.5721.820.40%153,862
Dec 3, 202522.5022.5422.4822.4821.74-0.10%160,795