Canada markets open in 2 hours 31 minutes

Simplify High Yield PLUS Credit Hedge ETF (CDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.01+0.01 (+0.04%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202422.9623.0122.9223.0123.0124,700
May 07, 202422.9823.0022.9623.0023.0013,000
May 06, 202422.9822.9922.9522.9922.9914,200
May 03, 202422.9322.9822.9122.9822.9810,700
May 02, 202422.8922.9622.8422.9322.9311,400
May 01, 202422.6622.8822.6622.8622.868,200
Apr 30, 202422.8922.8922.7422.7722.778,800
Apr 29, 202422.8422.8422.7322.7322.738,500
Apr 26, 202422.8522.8622.8322.8522.853,200
Apr 25, 202422.6722.8222.6022.8222.8211,200
Apr 25, 20240.15 Dividend
Apr 24, 202422.9022.9322.9022.9322.781,500
Apr 23, 202422.9222.9622.8922.9122.763,000
Apr 22, 202422.7622.8722.7622.8622.7114,500
Apr 19, 202422.7922.8122.7622.7622.6118,200
Apr 18, 202422.7422.7622.7122.7122.561,100
Apr 17, 202422.5722.7922.5222.6322.4816,500
Apr 16, 202422.6522.7922.6522.7922.647,700
Apr 15, 202422.9122.9122.6822.6922.546,900
Apr 12, 202422.7622.8322.7322.7822.6337,500
Apr 11, 202422.7422.7722.7222.7322.5825,300
Apr 10, 202422.9122.9122.7322.8522.7036,700
Apr 09, 202422.9322.9322.8522.8822.7321,600
Apr 08, 202422.9023.0122.8923.0022.8572,900
Apr 05, 202422.9023.0122.9023.0122.8620,400
Apr 04, 202422.9222.9522.9022.9422.797,400
Apr 03, 202422.8322.9922.8222.9722.822,232,400
Apr 02, 202422.8122.8822.8022.8622.7121,400
Apr 01, 202422.8922.9122.7222.7222.57345,000
Mar 28, 202422.9923.0222.9222.9222.772,900
Mar 27, 202423.0423.0522.9623.0522.902,700
Mar 26, 202422.9823.0522.9623.0522.906,700
Mar 25, 202423.0223.0622.9623.0222.872,900
Mar 25, 20240.15 Dividend
Mar 22, 202423.2623.2823.2023.2422.9311,800
Mar 21, 202423.3023.3023.2023.2122.919,000
Mar 20, 202423.2423.3223.2323.3223.0282,800
Mar 19, 202423.2323.3423.2323.3423.041,700
Mar 18, 202423.3423.3423.1523.1522.856,800
Mar 15, 202423.1023.1523.0923.1122.8111,600
Mar 14, 202423.1923.2023.1423.1822.8810,900
Mar 13, 202423.1123.2223.1123.1522.852,800
Mar 12, 202423.1323.2323.1023.2322.9354,500
Mar 11, 202423.1523.1923.0723.1922.894,500
Mar 08, 202423.1223.2323.1223.1722.876,100
Mar 07, 202423.1523.2223.1523.2122.917,800
Mar 06, 202423.3223.3223.1723.2222.9228,600
Mar 05, 202423.1823.1823.1123.1122.817,700
Mar 04, 202423.7123.7123.0923.2022.9015,000
Mar 01, 202423.0523.1223.0323.0422.7410,400
Feb 29, 202423.0223.1223.0023.0022.7017,300
Feb 28, 202423.1623.1622.9323.0422.7421,000
Feb 27, 202423.0123.0122.9322.9622.6615,200
Feb 26, 202422.8623.0522.8623.0122.7231,200
Feb 26, 20240.1 Dividend
Feb 23, 202423.2623.2823.1023.2322.8319,400
Feb 22, 202423.1523.2123.1223.1722.784,400
Feb 21, 202423.1323.1323.0023.0722.6712,600
Feb 20, 202423.0223.0823.0223.0622.665,300
Feb 16, 202422.8822.9522.8322.9322.543,800
Feb 15, 202423.0223.0322.9522.9622.579,100
Feb 14, 202422.8222.9522.8222.9222.532,500
Feb 13, 202422.9722.9722.8122.8622.4727,900
Feb 12, 202423.0023.0022.8922.8922.506,800
Feb 09, 202423.0023.0523.0023.0022.616,500
Feb 08, 202423.0823.0823.0323.0322.64600
Feb 07, 202422.9023.0522.9023.0522.654,100
Feb 06, 202422.9622.9622.8922.9022.5111,100
Feb 05, 202422.9522.9522.8522.8522.469,500
Feb 02, 202422.9623.0422.9623.0322.632,700
Feb 01, 202423.0423.0923.0123.0722.6711,900
Jan 31, 202422.9922.9922.9022.9222.536,300
Jan 30, 202422.9222.9722.9222.9622.565,300
Jan 29, 202422.9422.9822.8822.9822.5836,200
Jan 26, 202422.9522.9522.9022.9522.568,900
Jan 26, 20240.1 Dividend
Jan 25, 202423.0123.0723.0023.0722.572,200
Jan 24, 202422.9923.0022.9522.9622.469,500
Jan 23, 202422.9422.9522.9122.9422.4529,800
Jan 22, 202422.9523.0322.9522.9822.495,600
Jan 19, 202422.9723.0122.9422.9922.503,700
Jan 18, 202422.9622.9622.9422.9422.453,000
Jan 17, 202422.9823.0222.9523.0222.5317,300
Jan 16, 202423.1423.1423.0023.0422.558,200
Jan 12, 202423.0323.1322.9723.1322.634,100
Jan 11, 202422.9023.0322.8223.0322.5317,300
Jan 10, 202422.8322.9422.8322.9422.45189,000
Jan 09, 202422.7222.7922.7222.7922.3013,900
Jan 08, 202422.6422.7522.6422.6522.16191,300
Jan 05, 202422.6122.7422.6122.6322.1432,800
Jan 04, 202422.7922.8222.7122.7322.248,800
Jan 03, 202422.6322.8322.6322.8022.316,200
Jan 02, 202422.7622.8122.6722.8122.3216,300
Dec 29, 202322.8922.9322.8022.8222.3336,400
Dec 28, 202322.8522.8722.8122.8722.3864,100
Dec 27, 202322.6522.9422.6522.9222.435,400
Dec 26, 202322.8222.8222.8022.8022.317,200
Dec 26, 20230.1 Dividend
Dec 22, 202322.9222.9322.9022.9022.312,000
Dec 21, 202322.9022.9422.8722.9222.3311,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...