Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Simplify High Yield Plus Credit Hedge ETF (CDX)
Simplify High Yield Plus Credit Hedge ETF (CDX) Historical

CDX Simplify High Yield Plus Credit Hedge ETF

23.24

0.00 (0.00%)

Pre Market

Last Updated: 04:09:33

Delayed by 15 minutes

CDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	23.24	0.05	0.22%	23.27	23.34	23.24	5,321
Jul 18 2024	23.19	-0.14	-0.60%	23.53	23.53	23.19	36,321
Jul 17 2024	23.33	0.11	0.47%	23.19	23.33	23.19	33,330
Jul 16 2024	23.22	-0.14	-0.60%	23.36	23.36	23.22	11,688
Jul 15 2024	23.36	0.19	0.82%	23.26	23.36	23.19	5,362
Jul 12 2024	23.17	0.04	0.17%	23.46	23.46	23.17	26,071
Jul 11 2024	23.13	-0.11	-0.47%	23.28	23.28	23.13	8,491
Jul 10 2024	23.24	0.03	0.13%	21.34	23.24	21.34	10,705
Jul 09 2024	23.21	-0.04	-0.17%	23.22	23.22	23.13	13,995
Jul 08 2024	23.25	0.03	0.11%	23.23	23.25	23.16	3,572
Jul 05 2024	23.2247	0.12	0.52%	23.00	23.27	23.00	25,831
Jul 03 2024	23.105	-0.02	-0.06%	23.01	23.14	23.01	8,441
Jul 02 2024	23.12	0.08	0.35%	22.82	23.12	22.82	29,619
Jul 01 2024	23.04	0.07	0.32%	22.98	23.04	22.96	9,875
Jun 28 2024	22.9655	-0.13	-0.58%	23.10	23.11	22.9655	60,455
Jun 27 2024	23.10	0.04	0.17%	23.10	23.14	22.99	8,478
Jun 26 2024	23.06	0.06	0.26%	23.0258	23.06	22.9801	2,391
Jun 25 2024	23.00	-0.25	-1.08%	23.02	23.13	23.00	19,778
Jun 24 2024	23.25	-0.01	-0.04%	25.59	25.59	23.22	6,957
Jun 21 2024	23.2592	0.04	0.17%	23.37	23.37	23.22	19,049
Jun 20 2024	23.22	-0.16	-0.68%	23.22	23.33	23.22	9,511
Jun 18 2024	23.3788	0.09	0.38%	23.44	23.44	23.25	18,088
Jun 17 2024	23.29	0.02	0.09%	23.27	23.29	23.15	5,621
Jun 14 2024	23.27	0.07	0.32%	23.2599	23.27	23.12	19,157
Jun 13 2024	23.1966	0.14	0.59%	23.24	23.24	23.13	4,071
Jun 12 2024	23.06	0.14	0.61%	22.83	23.08	22.83	6,040
Jun 11 2024	22.92	-0.07	-0.30%	22.77	23.06	22.77	15,826
Jun 10 2024	22.99	0.19	0.83%	22.82	22.99	22.82	7,779
Jun 07 2024	22.80	-0.04	-0.18%	22.76	22.96	22.76	9,961
Jun 06 2024	22.84	-0.02	-0.09%	22.86	22.9899	22.84	22,618
Jun 05 2024	22.86	0.07	0.31%	22.83	22.97	22.83	13,181
Jun 04 2024	22.79	0.09	0.40%	22.87	22.89	22.79	9,515
Jun 03 2024	22.70	-0.05	-0.22%	22.89	22.89	22.70	5,639
May 31 2024	22.75	0.04	0.18%	22.73	22.84	22.71	11,602
May 30 2024	22.71	0.07	0.31%	22.79	22.79	22.68	40,419
May 29 2024	22.64	-0.02	-0.09%	22.79	22.79	22.64	33,441
May 28 2024	22.66	-0.19	-0.82%	23.04	23.04	22.66	16,142
May 24 2024	22.8475	-0.13	-0.58%	23.03	23.03	22.6201	5,096
May 23 2024	22.9799	0.06	0.26%	23.24	23.24	22.97	6,341
May 22 2024	22.92	-0.16	-0.69%	23.03	23.04	22.92	24,659
May 21 2024	23.08	0.02	0.09%	23.06	23.10	23.02	37,952
May 20 2024	23.06	0.08	0.35%	23.09	23.09	22.965	20,921
May 17 2024	22.98	-0.07	-0.28%	22.92	23.05	22.9135	30,209
May 16 2024	23.045	-0.08	-0.32%	23.23	23.23	23.00	44,898
May 15 2024	23.12	0.24	1.05%	22.893	23.12	22.893	2,020,791
May 14 2024	22.88	0.09	0.39%	22.88	22.9165	22.79	24,188
May 13 2024	22.79	-0.22	-0.96%	23.01	23.01	22.79	16,300
May 10 2024	23.01	0.09	0.39%	22.95	23.01	22.90	25,560
May 09 2024	22.92	-0.09	-0.39%	23.01	23.01	22.9184	57,267
May 08 2024	23.01	0.01	0.04%	23.00	23.01	22.92	24,737
May 07 2024	23.00	0.01	0.04%	22.97	23.00	22.96	12,962
May 06 2024	22.99	0.01	0.04%	22.98	22.99	22.95	14,208
May 03 2024	22.98	0.05	0.22%	22.93	22.98	22.91	10,723
May 02 2024	22.93	0.07	0.31%	22.95	22.96	22.84	11,407
May 01 2024	22.86	0.09	0.40%	22.79	22.88	22.66	8,160
Apr 30 2024	22.77	0.04	0.18%	22.68	22.89	22.68	8,752
Apr 29 2024	22.73	-0.12	-0.53%	22.86	22.86	22.73	6,518
Apr 26 2024	22.8518	0.03	0.14%	22.84	22.86	22.83	3,170
Apr 25 2024	22.82	-0.11	-0.48%	22.7399	22.82	22.60	11,131
Apr 24 2024	22.93	0.02	0.08%	22.935	22.935	22.895	1,508
Apr 23 2024	22.911	0.05	0.22%	22.88	22.96	22.88	3,024

Simplify High Yield Plus...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions