Simplify High Yield ETF (CDX)
AMEX: CDX
· Real-Time Price · USD
22.87
-0.03 (-0.13%)
At close: Sep 12, 2025, 3:59 PM
22.87
0.00%
After-hours: Sep 12, 2025, 07:51 PM EDT
CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.90 | 22.97 | 22.86 | 22.95 | 22.95 | 0.22% | 164,498 |
| Sep 11, 2025 | 22.90 | 22.98 | 22.90 | 22.90 | 22.90 | -0.09% | 159,236 |
| Sep 10, 2025 | 22.90 | 22.94 | 22.85 | 22.92 | 22.92 | 0.53% | 106,021 |
| Sep 9, 2025 | 22.82 | 22.85 | 22.79 | 22.80 | 22.80 | -0.13% | 262,900 |
| Sep 8, 2025 | 22.90 | 22.90 | 22.83 | 22.83 | 22.83 | 0.04% | 152,200 |
| Sep 5, 2025 | 22.95 | 22.95 | 22.82 | 22.82 | 22.82 | -0.26% | 323,900 |
| Sep 4, 2025 | 22.80 | 22.89 | 22.80 | 22.88 | 22.88 | 0.31% | 98,032 |
| Sep 3, 2025 | 22.78 | 22.90 | 22.70 | 22.81 | 22.81 | -0.18% | 161,600 |
| Sep 2, 2025 | 22.78 | 22.85 | 22.76 | 22.85 | 22.85 | 0.18% | 168,818 |
| Aug 29, 2025 | 22.92 | 22.92 | 22.80 | 22.81 | 22.81 | -0.18% | 340,700 |
| Aug 28, 2025 | 22.78 | 22.87 | 22.78 | 22.85 | 22.85 | 0.00% | 199,614 |
| Aug 27, 2025 | 22.95 | 22.95 | 22.75 | 22.85 | 22.85 | 0.18% | 172,300 |
| Aug 26, 2025 | 22.96 | 22.98 | 22.78 | 22.81 | 22.81 | -0.65% | 366,839 |
| Aug 25, 2025 | 23.03 | 23.05 | 22.96 | 22.96 | 22.81 | -0.43% | 243,734 |
| Aug 22, 2025 | 23.11 | 23.11 | 23.00 | 23.06 | 22.91 | 0.26% | 232,400 |
| Aug 21, 2025 | 23.05 | 23.08 | 22.97 | 23.00 | 22.85 | -0.04% | 346,100 |
| Aug 20, 2025 | 23.12 | 23.13 | 22.94 | 23.01 | 22.86 | 0.35% | 148,321 |
| Aug 19, 2025 | 23.14 | 23.14 | 22.90 | 22.93 | 22.78 | -0.17% | 253,303 |
| Aug 18, 2025 | 23.14 | 23.14 | 22.95 | 22.97 | 22.82 | -0.30% | 274,811 |
| Aug 15, 2025 | 23.14 | 23.14 | 22.93 | 23.04 | 22.89 | 0.35% | 105,000 |