Australia markets open in 8 hours 48 minutes

Simplify High Yield PLUS Credit Hedge ETF (CDX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.00-0.11 (-0.51%)
At close: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202222.1622.2222.0022.0022.0013,200
22 Sept 202222.0622.1122.0622.1122.11200
21 Sept 202222.2922.3322.2722.3322.331,100
20 Sept 202222.2222.2222.0722.0722.079,500
19 Sept 202222.3322.3322.2422.2422.245,400
16 Sept 202222.3122.3822.2322.2322.234,900
15 Sept 202222.1922.2922.1322.1922.192,200
14 Sept 202222.5222.5922.2922.3822.38123,200
13 Sept 202222.3822.4322.3222.4322.43800
12 Sept 202222.9722.9722.6622.6922.691,300
09 Sept 202222.7322.7622.6522.7522.751,600
08 Sept 202222.7122.7322.7122.7122.71400
07 Sept 202222.5822.6722.5622.6722.676,300
06 Sept 202222.3722.4322.3722.3822.385,100
02 Sept 202222.6322.6322.3622.3622.366,800
01 Sept 202222.3322.4622.3022.4622.4632,300
31 Aug 202222.3522.4522.2322.2822.2811,700
30 Aug 202222.4122.5122.3722.3822.382,500
29 Aug 202222.4522.4922.4422.4922.491,200
26 Aug 202222.6922.6922.5022.5022.506,900
26 Aug 20220.1 Dividend
25 Aug 202222.9422.9622.9322.9322.832,800
24 Aug 202222.9222.9222.8622.8622.76400
23 Aug 202222.8922.9422.8622.8622.763,500
22 Aug 202222.9622.9722.9422.9422.843,500
19 Aug 202223.1023.1623.0423.0422.946,700
18 Aug 202223.3323.3723.3323.3723.27400
17 Aug 202223.3123.4123.2623.3523.2524,300
16 Aug 202221.9223.4721.9223.4223.324,400
15 Aug 202223.6523.6523.5123.5123.416,400
12 Aug 202223.4823.6323.4823.5823.4717,400
11 Aug 202223.6123.6123.3723.4423.349,700
10 Aug 202223.5023.6023.4623.6023.504,500
09 Aug 202223.3223.3823.2423.2423.1429,600
08 Aug 202223.4523.4923.2823.2823.1818,300
05 Aug 202223.3823.4723.2923.4723.372,000
04 Aug 202223.5623.6023.5323.5823.483,700
03 Aug 202223.3623.5723.3623.5723.475,100
02 Aug 202223.5923.5923.3823.3823.282,300
01 Aug 202223.6523.6523.5523.5523.451,100
29 July 202223.5723.6523.5523.6523.5546,000
28 July 202223.4423.5023.4223.4223.3282,800
27 July 202223.1123.2623.1123.1523.056,000
26 July 202223.0523.1122.9723.0122.918,400
26 July 20220.06 Dividend
25 July 202223.4725.6923.2223.2623.104,000
22 July 202223.3723.3823.1623.1623.0015,600
21 July 202222.9623.2022.9623.2023.042,300
20 July 202222.9622.9622.9422.9422.781,600
19 July 202222.8222.8222.8222.8222.67300
18 July 202223.1023.1022.5622.5622.412,100
15 July 202222.8923.0722.8923.0722.912,600
14 July 202222.3722.6822.3422.6822.526,200
13 July 202222.5922.5922.5122.5722.411,600
12 July 202222.6822.7122.6522.7122.5513,500
11 July 202222.5122.8122.5122.7822.622,300
08 July 202222.5122.7022.5122.6822.524,500
07 July 202222.5622.7022.5322.5622.4029,700
06 July 202222.4622.4622.3122.4522.291,900
05 July 202221.3922.4121.3922.3622.213,600
01 July 202222.4322.5122.4322.5122.353,700
30 June 202222.2022.3122.2022.2522.103,600
29 June 202222.1622.2222.1022.2222.076,400
28 June 202222.2022.2522.1522.1622.014,200
27 June 202222.4622.4622.3922.4122.255,100
27 June 20220.096 Dividend
24 June 202222.6222.6522.5722.6522.408,800
23 June 202222.4722.6622.4422.6622.4120,000
22 June 202222.1922.3322.1722.3022.053,500
21 June 202222.3522.3822.1322.1321.8841,700
17 June 202222.3522.3522.2322.3222.071,200
16 June 202222.2922.3622.2422.3622.1118,400
15 June 202222.2922.5122.2922.4622.2199,700
14 June 202222.1122.1122.0522.0521.804,100
13 June 202222.1022.2421.9422.0521.8014,100
10 June 202222.7822.7822.5522.5522.3021,600
09 June 202223.3923.3922.9822.9922.746,700
08 June 202223.2523.2523.1323.1422.8918,000
07 June 202223.2723.6723.2723.4523.194,500
06 June 202223.5423.5423.3423.3623.1010,000
03 June 202223.5223.5223.4023.4023.14133,400
02 June 202223.5223.7123.5223.7123.4512,300
01 June 202223.6223.6323.5123.5123.258,400
31 May 202223.6423.7023.5723.6923.4330,300
27 May 202223.7423.8623.6923.8123.555,500
26 May 202223.5923.6923.5323.6623.3913,200
25 May 202223.3223.4623.2123.4623.2039,300
25 May 20220.103 Dividend
24 May 202223.1023.3323.0923.3322.9714,600
23 May 202223.0523.0623.0323.0622.703,700
20 May 202222.9222.9922.9122.9922.6380,900
19 May 202222.8422.9322.7822.9222.57700
18 May 202222.8123.2422.8122.8622.5143,900
17 May 202222.9522.9722.9122.9122.557,800
16 May 202223.1023.1023.0423.0422.69400
13 May 202223.0223.1323.0223.0822.7226,800
12 May 202223.1723.1723.0323.0822.7325,500
11 May 202223.2723.2723.2723.2722.91200
10 May 202223.2423.2423.2423.2422.88100
09 May 202223.1823.2823.1823.2622.9035,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...