Australia markets closed

Simplify High Yield PLUS Credit Hedge ETF (CDX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.60+0.36 (+1.55%)
At close: 03:59PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202223.5023.6023.4623.6023.604,500
09 Aug 202223.3223.3823.2423.2423.2429,600
08 Aug 202223.4523.4923.2823.2823.2818,300
05 Aug 202223.3823.4723.2923.4723.472,000
04 Aug 202223.5623.6023.5323.5823.583,700
03 Aug 202223.3623.5723.3623.5723.575,100
02 Aug 202223.5923.5923.3823.3823.382,300
01 Aug 202223.6523.6523.5523.5523.551,100
29 July 202223.5723.6523.5523.6523.6546,000
28 July 202223.4423.5023.4223.4223.4282,800
27 July 202223.1123.2623.1123.1523.156,000
26 July 202223.0523.1122.9723.0123.018,400
25 July 202223.4725.6923.2223.2623.264,000
22 July 202223.3723.3823.1623.1623.1615,600
21 July 202222.9623.2022.9623.2023.202,300
20 July 202222.9622.9622.9422.9422.941,600
19 July 202222.8222.8222.8222.8222.82300
18 July 202223.1023.1022.5622.5622.562,100
15 July 202222.8923.0722.8923.0723.072,600
14 July 202222.3722.6822.3422.6822.686,200
13 July 202222.5922.5922.5122.5722.571,600
12 July 202222.6822.7122.6522.7122.7113,500
11 July 202222.5122.8122.5122.7822.782,300
08 July 202222.5122.7022.5122.6822.684,500
07 July 202222.5622.7022.5322.5622.5629,700
06 July 202222.4622.4622.3122.4522.451,900
05 July 202221.3922.4121.3922.3622.363,600
01 July 202222.4322.5122.4322.5122.513,700
30 June 202222.2022.3122.2022.2522.253,600
29 June 202222.1622.2222.1022.2222.226,400
28 June 202222.2022.2522.1522.1622.164,200
27 June 202222.4622.4622.3922.4122.415,100
24 June 202222.6222.6522.5722.6522.658,800
23 June 202222.4722.6622.4422.6622.6620,000
22 June 202222.1922.3322.1722.3022.303,500
21 June 202222.3522.3822.1322.1322.1341,700
17 June 202222.3522.3522.2322.3222.321,200
16 June 202222.2922.3622.2422.3622.3618,400
15 June 202222.2922.5122.2922.4622.4699,700
14 June 202222.1122.1122.0522.0522.054,100
13 June 202222.1022.2421.9422.0522.0514,100
10 June 202222.7822.7822.5522.5522.5521,600
09 June 202223.3923.3922.9822.9922.996,700
08 June 202223.2523.2523.1323.1423.1418,000
07 June 202223.2723.6723.2723.4523.454,500
06 June 202223.5423.5423.3423.3623.3610,000
03 June 202223.5223.5223.4023.4023.40133,400
02 June 202223.5223.7123.5223.7123.7112,300
01 June 202223.6223.6323.5123.5123.518,400
31 May 202223.6423.7023.5723.6923.6930,300
27 May 202223.7423.8623.6923.8123.815,500
26 May 202223.5923.6923.5323.6623.6613,200
25 May 202223.3223.4623.2123.4623.4639,300
25 May 20220.103 Dividend
24 May 202223.1023.3323.0923.3323.2314,600
23 May 202223.0523.0623.0323.0622.963,700
20 May 202222.9222.9922.9122.9922.8980,900
19 May 202222.8422.9322.7822.9222.82700
18 May 202222.8123.2422.8122.8622.7643,900
17 May 202222.9522.9722.9122.9122.817,800
16 May 202223.1023.1023.0423.0422.94400
13 May 202223.0223.1323.0223.0822.9826,800
12 May 202223.1723.1723.0323.0822.9825,500
11 May 202223.2723.2723.2723.2723.17200
10 May 202223.2423.2423.2423.2423.13100
09 May 202223.1823.2823.1823.2623.1635,000
06 May 202223.2623.3323.2323.3323.232,300
05 May 202223.3723.4323.3723.4323.332,700
04 May 202223.5223.8423.5223.7723.67900
03 May 202223.4423.5123.4423.4723.3613,700
02 May 202223.9723.9723.4123.4123.312,600
29 Apr 202223.6223.6323.5523.5823.484,700
28 Apr 202223.9323.9623.9323.9623.85500
27 Apr 202224.5824.5823.7123.7423.6427,700
26 Apr 202223.9123.9223.8823.9023.792,700
26 Apr 20220.089 Dividend
25 Apr 202223.8724.1023.8124.0923.906,600
22 Apr 202224.0024.0023.8723.8723.684,300
21 Apr 202224.0224.0324.0024.0323.841,900
20 Apr 202224.1024.1724.1024.1723.97200
19 Apr 202224.0424.0624.0324.0623.874,500
18 Apr 202224.0524.0524.0224.0323.833,100
14 Apr 202224.3124.3124.0724.0723.875,000
13 Apr 202224.2724.3024.2524.3024.102,200
12 Apr 202224.2024.2024.2024.2024.01100
11 Apr 202224.2224.2224.1524.1523.95900
08 Apr 202224.3124.3124.3124.3124.11100
07 Apr 202224.5624.5624.4824.4824.28100
06 Apr 202224.5424.5424.5224.5224.32500
05 Apr 202224.6724.6724.5924.5924.39300
04 Apr 202224.7024.7724.6624.7524.554,000
01 Apr 202224.6224.6224.6224.6224.42300
31 Mar 202224.7124.7124.6324.6324.43500
30 Mar 202224.7024.7624.6924.7624.568,500
29 Mar 202224.5424.8224.5424.8224.623,700
28 Mar 202224.3224.3924.3224.3924.19500
28 Mar 20220.063 Dividend
25 Mar 202224.4724.4724.3024.3024.047,800
24 Mar 202224.5024.5224.4724.5224.261,400
23 Mar 202224.5624.6224.5324.5324.27600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...