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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.59 | 22.59 | 22.45 | 22.50 | 22.50 | -0.31% | 222,540 |
| Dec 4, 2025 | 22.62 | 22.62 | 22.45 | 22.57 | 22.57 | 0.40% | 153,860 |
| Dec 3, 2025 | 22.50 | 22.54 | 22.48 | 22.48 | 22.48 | -0.10% | 160,795 |
| Dec 2, 2025 | 22.57 | 22.59 | 22.43 | 22.50 | 22.50 | 0.33% | 521,222 |
| Dec 1, 2025 | 22.60 | 22.60 | 22.42 | 22.43 | 22.43 | -0.58% | 262,349 |
| Nov 28, 2025 | 22.55 | 22.62 | 22.54 | 22.56 | 22.56 | -0.04% | 88,149 |
| Nov 26, 2025 | 22.64 | 22.64 | 22.54 | 22.57 | 22.57 | -0.13% | 149,852 |
| Nov 25, 2025 | 22.53 | 22.60 | 22.50 | 22.60 | 22.60 | 0.27% | 192,479 |
| Nov 24, 2025 | 22.64 | 22.64 | 22.52 | 22.54 | 22.54 | -0.49% | 268,912 |
| Nov 21, 2025 | 22.65 | 22.65 | 22.53 | 22.65 | 22.65 | -0.18% | 1,712,156 |
| Nov 20, 2025 | 22.63 | 22.74 | 22.63 | 22.69 | 22.54 | 0.25% | 330,682 |
| Nov 19, 2025 | 22.63 | 22.70 | 22.62 | 22.63 | 22.48 | -0.03% | 142,229 |
| Nov 18, 2025 | 22.70 | 22.70 | 22.63 | 22.64 | 22.49 | -0.18% | 135,062 |
| Nov 17, 2025 | 22.65 | 22.73 | 22.65 | 22.68 | 22.53 | 0.12% | 127,028 |
| Nov 14, 2025 | 22.55 | 22.73 | 22.55 | 22.65 | 22.50 | -0.05% | 91,953 |
| Nov 13, 2025 | 22.80 | 22.80 | 22.63 | 22.67 | 22.52 | -0.46% | 189,313 |
| Nov 12, 2025 | 22.88 | 22.88 | 22.72 | 22.77 | 22.62 | -0.10% | 178,577 |
| Nov 11, 2025 | 22.75 | 22.83 | 22.74 | 22.79 | 22.64 | 0.14% | 311,754 |
| Nov 10, 2025 | 22.80 | 22.81 | 22.74 | 22.76 | 22.61 | -0.04% | 167,734 |
| Nov 7, 2025 | 22.63 | 22.77 | 22.63 | 22.77 | 22.62 | 0.18% | 105,665 |
| Nov 6, 2025 | 22.60 | 22.78 | 22.60 | 22.73 | 22.58 | 0.18% | 265,634 |
| Nov 5, 2025 | 22.61 | 22.70 | 22.56 | 22.69 | 22.54 | 0.35% | 139,300 |
| Nov 4, 2025 | 22.61 | 22.69 | 22.56 | 22.61 | 22.46 | -0.09% | 209,828 |
| Nov 3, 2025 | 22.82 | 22.82 | 22.60 | 22.63 | 22.48 | -0.13% | 202,516 |
| Oct 31, 2025 | 22.77 | 22.77 | 22.62 | 22.66 | 22.51 | -0.13% | 149,385 |
| Oct 30, 2025 | 22.70 | 22.73 | 22.63 | 22.69 | 22.54 | -0.18% | 122,825 |
| Oct 29, 2025 | 22.67 | 22.77 | 22.62 | 22.73 | 22.58 | -0.09% | 210,740 |
| Oct 28, 2025 | 22.78 | 22.85 | 22.74 | 22.75 | 22.60 | -0.83% | 88,856 |
| Oct 27, 2025 | 22.92 | 22.94 | 22.82 | 22.94 | 22.64 | 0.39% | 145,038 |
| Oct 24, 2025 | 22.82 | 22.93 | 22.77 | 22.85 | 22.55 | -0.13% | 160,416 |
| Oct 23, 2025 | 22.88 | 22.88 | 22.77 | 22.88 | 22.58 | 0.04% | 259,797 |
| Oct 22, 2025 | 22.90 | 22.91 | 22.76 | 22.87 | 22.57 | 0.13% | 273,403 |
| Oct 21, 2025 | 22.81 | 22.88 | 22.80 | 22.84 | 22.54 | 0.09% | 235,125 |
| Oct 20, 2025 | 22.89 | 22.89 | 22.78 | 22.82 | 22.52 | -0.22% | 87,577 |
| Oct 17, 2025 | 22.65 | 22.87 | 22.65 | 22.87 | 22.57 | 0.84% | 252,222 |
| Oct 16, 2025 | 22.72 | 22.82 | 22.68 | 22.68 | 22.38 | -0.57% | 524,030 |
| Oct 15, 2025 | 22.88 | 22.89 | 22.74 | 22.81 | 22.51 | 0.04% | 98,801 |
| Oct 14, 2025 | 22.71 | 22.82 | 22.69 | 22.80 | 22.50 | 0.04% | 548,142 |
| Oct 13, 2025 | 22.87 | 22.87 | 22.73 | 22.79 | 22.49 | 0.31% | 178,154 |
| Oct 10, 2025 | 22.82 | 22.82 | 22.65 | 22.72 | 22.42 | 0.09% | 172,476 |
| Oct 9, 2025 | 22.75 | 22.77 | 22.59 | 22.70 | 22.40 | -0.53% | 264,929 |
| Oct 8, 2025 | 22.91 | 22.95 | 22.77 | 22.82 | 22.52 | -0.17% | 221,995 |
| Oct 7, 2025 | 22.85 | 22.86 | 22.76 | 22.86 | 22.56 | 0.09% | 129,282 |
| Oct 6, 2025 | 22.67 | 22.84 | 22.67 | 22.84 | 22.54 | 0.13% | 175,535 |
| Oct 3, 2025 | 22.94 | 22.94 | 22.78 | 22.81 | 22.51 | -0.48% | 161,493 |
| Oct 2, 2025 | 22.91 | 22.93 | 22.82 | 22.92 | 22.62 | 0.39% | 408,935 |
| Oct 1, 2025 | 22.91 | 22.91 | 22.80 | 22.83 | 22.53 | -0.35% | 324,365 |
| Sep 30, 2025 | 22.85 | 22.93 | 22.81 | 22.91 | 22.61 | 0.26% | 142,598 |
| Sep 29, 2025 | 22.80 | 22.91 | 22.80 | 22.85 | 22.55 | - | 118,332 |
| Sep 26, 2025 | 22.85 | 22.86 | 22.76 | 22.85 | 22.55 | 0.31% | 207,058 |