Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,330.50
-7.00(-0.16%)
Dow Futures
33,870.00
-22.00(-0.06%)
Nasdaq Futures
14,841.75
-18.00(-0.12%)
Russell 2000 Futures
1,806.10
-3.00(-0.17%)
Crude Oil
91.86
+0.15(+0.16%)
Gold
1,882.00
+3.40(+0.18%)

Advertisement

Simplify High Yield PLUS Credit Hedge ETF (CDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

21.83

+0.22

(+1.02%)

At close: 03:59PM EDT

Advertisement

Time Period:

Sep 28, 2022 - Sep 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	21.79	21.83	21.58	21.83	21.83	19,928
Sep 27, 2023	21.97	21.97	21.61	21.61	21.61	16,400
Sep 27, 2023	0.1 Dividend
Sep 26, 2023	21.88	21.88	21.79	21.82	21.72	8,100
Sep 25, 2023	21.95	21.95	21.85	21.85	21.75	13,500
Sep 22, 2023	22.05	22.05	21.85	21.85	21.75	2,300
Sep 21, 2023	21.95	21.95	21.68	21.68	21.58	36,800
Sep 20, 2023	22.05	22.05	21.96	21.96	21.86	6,600
Sep 19, 2023	22.00	22.02	22.00	22.00	21.90	1,000
Sep 18, 2023	21.98	22.09	21.98	22.03	21.93	3,000
Sep 15, 2023	22.03	22.03	21.93	21.96	21.86	4,900
Sep 14, 2023	22.03	22.14	22.03	22.06	21.96	7,000
Sep 13, 2023	22.00	22.13	22.00	22.02	21.92	1,600
Sep 12, 2023	22.03	22.04	21.93	21.93	21.83	2,500
Sep 11, 2023	22.02	22.06	21.95	22.03	21.93	6,600
Sep 08, 2023	21.99	22.00	21.93	21.94	21.84	6,200
Sep 07, 2023	21.70	21.97	21.70	21.97	21.87	12,200
Sep 06, 2023	21.73	21.84	21.73	21.76	21.66	5,100
Sep 05, 2023	21.80	21.87	21.73	21.77	21.67	37,700
Sep 01, 2023	21.93	21.94	21.91	21.91	21.81	1,100
Aug 31, 2023	21.93	21.93	21.85	21.85	21.75	4,200
Aug 30, 2023	21.70	22.07	21.70	21.91	21.81	14,100
Aug 29, 2023	21.85	21.95	21.85	21.94	21.84	3,500
Aug 28, 2023	21.80	21.88	21.80	21.83	21.73	2,800
Aug 28, 2023	0.1 Dividend
Aug 25, 2023	21.93	21.93	21.93	21.93	21.73	200
Aug 24, 2023	21.84	21.84	21.78	21.78	21.58	1,700
Aug 23, 2023	21.85	21.93	21.85	21.91	21.71	2,300
Aug 22, 2023	21.72	21.72	21.65	21.65	21.45	2,900
Aug 21, 2023	21.57	21.68	21.57	21.64	21.44	1,300
Aug 18, 2023	21.68	21.70	21.66	21.66	21.46	700
Aug 17, 2023	21.58	21.68	21.57	21.57	21.37	15,600
Aug 16, 2023	21.78	21.78	21.68	21.68	21.48	700
Aug 15, 2023	21.79	21.82	21.72	21.72	21.52	2,100
Aug 14, 2023	21.77	21.84	21.73	21.74	21.54	9,000
Aug 11, 2023	21.80	21.81	21.70	21.74	21.54	9,300
Aug 10, 2023	21.90	21.95	21.80	21.80	21.60	5,600
Aug 09, 2023	21.83	21.89	21.83	21.89	21.69	4,300
Aug 08, 2023	21.83	21.83	21.83	21.83	21.63	300
Aug 07, 2023	21.84	21.84	21.77	21.82	21.62	1,900
Aug 04, 2023	21.75	21.77	21.75	21.76	21.56	500
Aug 03, 2023	21.68	21.69	21.63	21.63	21.43	900
Aug 02, 2023	21.75	21.75	21.67	21.73	21.53	6,800
Aug 01, 2023	21.70	21.78	21.69	21.69	21.49	9,500
Jul 31, 2023	21.78	21.83	21.73	21.73	21.53	93,600
Jul 28, 2023	21.76	21.86	21.75	21.77	21.57	2,500
Jul 27, 2023	21.81	21.83	21.67	21.78	21.58	23,600
Jul 26, 2023	21.83	21.99	21.83	21.86	21.66	11,700
Jul 26, 2023	0.1 Dividend
Jul 25, 2023	21.93	21.94	21.93	21.94	21.64	1,700
Jul 24, 2023	22.00	22.03	21.94	21.94	21.64	1,300
Jul 21, 2023	22.14	22.14	21.99	21.99	21.69	10,700
Jul 20, 2023	21.88	21.90	21.88	21.90	21.61	1,300
Jul 19, 2023	22.06	22.06	21.92	22.02	21.72	2,500
Jul 18, 2023	21.97	21.98	21.90	21.90	21.60	106,900
Jul 17, 2023	21.88	21.94	21.88	21.94	21.64	5,100
Jul 14, 2023	21.91	21.91	21.82	21.88	21.58	3,100
Jul 13, 2023	21.77	21.91	21.74	21.90	21.60	4,200
Jul 12, 2023	21.63	21.71	21.63	21.71	21.41	8,100
Jul 11, 2023	21.35	21.49	21.35	21.49	21.20	1,900
Jul 10, 2023	21.61	21.61	21.32	21.32	21.03	26,100
Jul 07, 2023	21.38	21.42	21.32	21.37	21.08	2,200
Jul 06, 2023	21.45	21.48	21.45	21.48	21.19	1,500
Jul 05, 2023	21.89	21.89	21.49	21.57	21.28	78,100
Jul 03, 2023	21.83	21.83	21.68	21.76	21.46	10,900
Jun 30, 2023	21.74	21.86	21.74	21.83	21.53	9,400
Jun 29, 2023	21.61	21.68	21.61	21.68	21.38	7,800
Jun 28, 2023	21.71	21.74	21.71	21.74	21.44	33,300
Jun 27, 2023	21.88	21.88	21.66	21.69	21.39	5,000
Jun 27, 2023	0.1 Dividend
Jun 26, 2023	21.71	21.81	21.71	21.79	21.39	2,200
Jun 23, 2023	21.71	21.78	21.66	21.74	21.35	5,600
Jun 22, 2023	21.79	21.79	21.75	21.76	21.36	1,100
Jun 21, 2023	21.80	21.83	21.77	21.81	21.41	15,100
Jun 20, 2023	21.75	21.88	21.75	21.87	21.47	11,800
Jun 16, 2023	21.91	21.93	21.86	21.86	21.47	5,300
Jun 15, 2023	21.90	21.94	21.85	21.86	21.47	11,000
Jun 14, 2023	21.83	21.83	21.78	21.83	21.43	69,200
Jun 13, 2023	21.74	21.84	21.73	21.81	21.41	4,500
Jun 12, 2023	22.11	22.11	21.79	21.85	21.45	4,900
Jun 09, 2023	21.90	21.98	21.90	21.98	21.58	4,200
Jun 08, 2023	22.18	22.18	21.84	21.90	21.50	3,200
Jun 07, 2023	21.74	21.79	21.74	21.75	21.35	61,900
Jun 06, 2023	22.00	22.00	21.97	21.99	21.59	1,200
Jun 05, 2023	22.01	22.01	21.97	21.97	21.57	26,000
Jun 02, 2023	22.02	22.06	22.00	22.02	21.62	9,600
Jun 01, 2023	21.92	21.99	21.92	21.97	21.57	49,200
May 31, 2023	21.84	21.86	21.81	21.86	21.46	500
May 30, 2023	21.87	21.89	21.84	21.89	21.49	7,700
May 26, 2023	21.70	21.85	21.70	21.80	21.41	2,200
May 25, 2023	21.75	21.76	21.67	21.74	21.35	5,100
May 25, 2023	0.1 Dividend
May 24, 2023	21.85	21.85	21.80	21.80	21.31	9,400
May 23, 2023	21.94	21.94	21.91	21.92	21.42	4,100
May 22, 2023	22.02	22.08	22.02	22.08	21.58	7,600
May 19, 2023	22.10	22.10	22.00	22.01	21.51	2,200
May 18, 2023	21.80	21.92	21.41	21.88	21.38	4,000
May 17, 2023	21.96	21.96	21.93	21.93	21.43	1,400
May 16, 2023	22.02	22.02	21.95	21.96	21.47	8,300
May 15, 2023	22.11	22.11	22.02	22.05	21.55	21,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,330.50-7.00(-0.16%)

Dow Futures33,870.00-22.00(-0.06%)

Nasdaq Futures14,841.75-18.00(-0.12%)

Russell 2000 Futures1,806.10-3.00(-0.17%)

Crude Oil91.86+0.15(+0.16%)

Gold1,882.00+3.40(+0.18%)

Simplify High Yield PLUS Credit Hedge ETF (CDX)

S&P Futures
4,330.50
-7.00(-0.16%)

Dow Futures
33,870.00
-22.00(-0.06%)

Nasdaq Futures
14,841.75
-18.00(-0.12%)

Russell 2000 Futures
1,806.10
-3.00(-0.17%)

Crude Oil
91.86
+0.15(+0.16%)

Gold
1,882.00
+3.40(+0.18%)