Australia markets close in 6 hours 9 minutes

Simplify High Yield PLUS Credit Hedge ETF (CDX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.20+0.16 (+0.69%)
At close: 04:00PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202423.7123.7123.0923.2023.2014,970
01 Mar 202423.0523.1223.0323.0423.0410,400
29 Feb 202423.0223.1223.0023.0023.0017,300
28 Feb 202423.1623.1622.9323.0423.0421,000
27 Feb 202423.0123.0122.9322.9622.9615,200
26 Feb 202422.8623.0522.8623.0123.0131,200
26 Feb 20240.1 Dividend
23 Feb 202423.2623.2823.1023.2323.1319,400
22 Feb 202423.1523.2123.1223.1723.084,400
21 Feb 202423.1323.1323.0023.0722.9712,600
20 Feb 202423.0223.0823.0223.0622.965,300
16 Feb 202422.8822.9522.8322.9322.833,800
15 Feb 202423.0223.0322.9522.9622.879,100
14 Feb 202422.8222.9522.8222.9222.832,500
13 Feb 202422.9722.9722.8122.8622.7627,900
12 Feb 202423.0023.0022.8922.8922.796,800
09 Feb 202423.0023.0523.0023.0022.916,500
08 Feb 202423.0823.0823.0323.0322.94600
07 Feb 202422.9023.0522.9023.0522.954,100
06 Feb 202422.9622.9622.8922.9022.8011,100
05 Feb 202422.9522.9522.8522.8522.759,500
02 Feb 202422.9623.0422.9623.0322.932,700
01 Feb 202423.0423.0923.0123.0722.9711,900
31 Jan 202422.9922.9922.9022.9222.826,300
30 Jan 202422.9222.9722.9222.9622.865,300
29 Jan 202422.9422.9822.8822.9822.8836,200
26 Jan 202422.9522.9522.9022.9522.858,900
26 Jan 20240.1 Dividend
25 Jan 202423.0123.0723.0023.0722.872,200
24 Jan 202422.9923.0022.9522.9622.769,500
23 Jan 202422.9422.9522.9122.9422.7429,800
22 Jan 202422.9523.0322.9522.9822.785,600
19 Jan 202422.9723.0122.9422.9922.793,700
18 Jan 202422.9622.9622.9422.9422.753,000
17 Jan 202422.9823.0222.9523.0222.8217,300
16 Jan 202423.1423.1423.0023.0422.848,200
12 Jan 202423.0323.1322.9723.1322.934,100
11 Jan 202422.9023.0322.8223.0322.8317,300
10 Jan 202422.8322.9422.8322.9422.74189,000
09 Jan 202422.7222.7922.7222.7922.5913,900
08 Jan 202422.6422.7522.6422.6522.45191,300
05 Jan 202422.6122.7422.6122.6322.4332,800
04 Jan 202422.7922.8222.7122.7322.538,800
03 Jan 202422.6322.8322.6322.8022.606,200
02 Jan 202422.7622.8122.6722.8122.6116,300
29 Dec 202322.8922.9322.8022.8222.6236,400
28 Dec 202322.8522.8722.8122.8722.6764,100
27 Dec 202322.6522.9422.6522.9222.725,400
26 Dec 202322.8222.8222.8022.8022.617,200
26 Dec 20230.1 Dividend
22 Dec 202322.9222.9322.9022.9022.602,000
21 Dec 202322.9022.9422.8722.9222.6211,700
20 Dec 202322.9122.9822.9122.9422.6420,700
19 Dec 202322.8422.8722.8222.8322.537,000
18 Dec 202322.7922.8622.7722.8322.5413,700
15 Dec 202322.8822.8822.7622.8522.5529,200
14 Dec 202322.8022.8522.7722.7722.4819,900
13 Dec 202322.7622.9422.7522.8722.571,700
12 Dec 202322.5822.7222.5322.7222.4330,800
11 Dec 202322.5722.5722.5122.5322.241,300
08 Dec 202322.5522.5522.4722.5222.2213,200
07 Dec 202322.6622.6622.6222.6322.342,500
06 Dec 202322.6322.6622.5822.5822.2917,700
05 Dec 202322.5722.6122.5722.5922.306,200
04 Dec 202322.2022.5622.2022.5622.2711,700
01 Dec 202322.5622.6222.5322.6022.305,700
30 Nov 202322.4922.5722.4822.5522.269,200
29 Nov 202322.6022.6022.5222.5222.233,100
28 Nov 202322.2622.5122.2622.4922.206,100
27 Nov 202323.0123.0122.4022.4222.132,600
27 Nov 20230.1 Dividend
24 Nov 202322.4422.4922.4422.4922.101,000
22 Nov 202322.4222.5222.4222.5022.116,300
21 Nov 202322.9424.5422.0922.4422.057,500
20 Nov 202322.3522.3922.3022.3521.977,700
17 Nov 202322.3022.3822.3022.3621.971,500
16 Nov 202322.4122.4222.3522.3821.996,300
15 Nov 202322.3322.3622.2622.2821.906,600
14 Nov 202322.5622.5822.4922.5222.1352,300
13 Nov 202322.3322.3622.3322.3521.964,900
10 Nov 202322.3322.3622.3222.3521.966,700
09 Nov 202322.2822.2822.2322.2421.851,900
08 Nov 202322.2622.3322.2522.2921.912,300
07 Nov 202322.4722.4722.1822.1821.8019,900
06 Nov 202322.2222.3522.2122.3521.96215,500
03 Nov 202322.1822.3022.1822.3021.91221,100
02 Nov 202321.8622.1821.8622.0421.6613,700
01 Nov 202321.8221.9721.8221.9321.553,900
31 Oct 202321.7521.7521.7521.7521.373,600
30 Oct 202321.6521.6521.6121.6521.271,200
27 Oct 202321.5121.6621.5121.5621.191,500
26 Oct 202321.5621.5921.4821.5321.1610,600
26 Oct 20230.1 Dividend
25 Oct 202321.6421.6521.6021.6221.153,400
24 Oct 202321.6621.7021.6121.6621.192,300
23 Oct 202321.4421.6121.4021.6021.132,700
20 Oct 202321.4721.5321.4721.5021.035,500
19 Oct 202321.4721.5821.4421.4420.9716,800
18 Oct 202321.6421.6421.4921.5221.053,800
17 Oct 202321.6521.6921.5621.5921.1211,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...