Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Simplify High Yield ETF (CDX)

23.02
+0.07
+(0.31%)
At close: April 17 at 4:00:00 PM EDT
22.70
-0.32
(-1.39%)
After hours: April 17 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.0523.0922.9523.0223.0237,500
Apr 16, 202522.9023.0222.9022.9522.9582,200
Apr 15, 202523.1023.1022.9022.9022.9087,200
Apr 14, 202522.9323.0022.7922.9522.9582,300
Apr 11, 202522.8322.9922.6022.6822.6863,900
Apr 10, 202522.9223.4322.4322.8322.8394,600
Apr 9, 202522.5224.8921.8024.8924.89276,000
Apr 8, 202522.5422.8922.3622.4322.43189,000
Apr 7, 202522.5022.6922.0922.3722.37259,800
Apr 4, 202522.4623.0821.7721.7721.77469,000
Apr 3, 202522.5923.0122.5922.9222.92247,400
Apr 2, 202523.1823.3422.9023.3423.3486,000
Apr 1, 202523.0723.0722.9123.0323.0398,400
Mar 31, 202522.9722.9922.7622.9422.9493,500
Mar 28, 202522.8822.8822.7122.8422.8470,100
Mar 27, 202522.8122.8922.7122.7122.7128,000
Mar 26, 2025 0.15 Dividend
Mar 26, 202522.9122.9922.8322.8322.8322,600
Mar 25, 202523.1923.1923.0023.0022.8530,500
Mar 24, 202523.1423.1422.8823.0822.9341,900
Mar 21, 202523.1923.1922.8723.0522.9020,100
Mar 20, 202522.8623.2022.8623.2023.0536,700
Mar 19, 202523.0323.0522.8823.0522.9046,400
Mar 18, 202523.0823.0922.8822.9122.7632,600
Mar 17, 202522.9123.0022.9122.9922.8425,300
Mar 14, 202522.9822.9822.6822.8622.7175,900
Mar 13, 202522.7323.0122.7322.8222.6799,500
Mar 12, 202522.9722.9722.8022.8022.6541,800
Mar 11, 202523.2523.2522.8822.8822.73198,400
Mar 10, 202522.8323.2022.8323.0922.9430,600
Mar 7, 202522.9923.0822.9322.9322.7826,000
Mar 6, 202522.9323.1122.9323.0122.8653,000
Mar 5, 202522.8623.1322.8623.1222.97169,000
Mar 4, 202523.3223.3223.1023.1022.95119,900
Mar 3, 202522.9723.1822.9123.1823.0385,500
Feb 28, 202522.9722.9822.8522.9322.7875,000
Feb 27, 202522.8022.8522.7922.8322.6835,700
Feb 26, 202522.7322.8322.6922.8322.6880,300
Feb 25, 2025 0.05 Dividend
Feb 25, 202522.6622.7722.5622.7322.5821,400
Feb 24, 202522.5822.7022.5822.7022.5011,500
Feb 21, 202522.6222.6522.5522.5522.3535,900
Feb 20, 202522.9622.9622.5522.6222.42184,400
Feb 19, 202522.4522.5522.4522.5422.3434,100
Feb 18, 202522.9622.9622.4422.4722.2724,700
Feb 14, 202522.6422.6422.5322.5722.3712,600
Feb 13, 202522.4622.5322.4222.4622.2610,000
Feb 12, 202522.4422.5222.4122.4722.2715,200
Feb 11, 202522.5022.5722.4722.5022.3018,900
Feb 10, 202522.4822.6222.4522.5522.3520,400
Feb 7, 202522.8622.8622.3622.5422.3431,700
Feb 6, 202522.9422.9422.4122.5722.3772,000
Feb 5, 202522.3322.4722.3322.4422.2413,900
Feb 4, 202522.5022.5022.3122.4722.2723,400
Feb 3, 202522.2022.4722.2022.4722.27304,400
Jan 31, 202522.3622.3922.2722.3022.1129,900
Jan 30, 202522.1922.3722.1922.3722.1831,200
Jan 29, 202522.3322.3722.2022.2322.0427,000
Jan 28, 2025 0.05 Dividend
Jan 28, 202522.2522.3222.2522.2622.0729,400
Jan 27, 202522.3622.4022.3022.3122.0746,700
Jan 24, 202522.3422.3622.2922.3322.0821,900
Jan 23, 202522.3122.3422.2522.3422.10453,400
Jan 22, 202522.5022.5022.2522.2822.0417,300
Jan 21, 202522.2522.4722.2522.4722.2243,700
Jan 17, 202522.3322.3322.2022.2722.0235,900
Jan 16, 202522.3122.3422.1522.3422.1029,000
Jan 15, 202522.0122.2122.0122.1521.9134,700
Jan 14, 202522.0522.0521.8922.0121.7719,900
Jan 13, 202521.9521.9521.7321.9321.6929,400
Jan 10, 202522.1522.1521.7621.9521.7125,600
Jan 8, 202522.1522.1521.9822.1021.8620,700
Jan 7, 202522.1522.1521.8822.0621.8220,100
Jan 6, 202522.2722.2721.9522.1221.8830,600
Jan 3, 202522.0022.2222.0022.1021.8621,600
Jan 2, 202521.7922.0921.7121.9521.7174,800
Dec 31, 202421.7522.0321.7521.8121.5793,400
Dec 30, 202421.5722.1021.5722.1021.8653,700
Dec 27, 202422.0422.0621.9721.9721.72103,200
Dec 26, 202422.6622.6621.9022.0021.7622,800
Dec 24, 202422.2222.2221.9721.9721.7325,000
Dec 23, 2024 0.947 Dividend
Dec 23, 202422.3322.3321.8521.9721.7323,200
Dec 20, 202422.6423.0422.6422.9521.7628,700
Dec 19, 202422.7922.8322.6422.6921.5123,800
Dec 18, 202422.9223.0422.7922.8121.6339,000
Dec 17, 202423.0723.1023.0523.0921.8921,800
Dec 16, 202423.1523.1822.9723.1021.9023,600
Dec 13, 202423.0923.0922.9622.9621.7741,800
Dec 12, 202423.3323.3323.0523.0921.9012,100
Dec 11, 202423.0523.2723.0523.1521.9624,400
Dec 10, 202423.1423.1723.0323.0521.8623,300
Dec 9, 202423.1723.1823.0823.1521.9513,200
Dec 6, 202423.1123.3323.1123.2422.0316,300
Dec 5, 202423.3623.3623.1123.2122.0111,700
Dec 4, 202423.4123.4123.1223.2222.0218,100
Dec 3, 202423.0823.2323.0823.2122.0113,900
Dec 2, 202423.3823.3823.0623.2022.0024,600
Nov 29, 202423.2023.3123.1423.2522.0413,300
Nov 27, 202423.1123.2123.1123.1621.9611,600
Nov 26, 202423.1723.2223.1023.1821.9812,300
Nov 25, 2024 0.25 Dividend
Nov 25, 202423.3823.3823.1023.1621.9614,100
Nov 22, 202423.5523.5523.3123.4021.9523,900
Nov 21, 202423.4523.4723.3223.4021.9529,300
Nov 20, 202423.5523.7623.3023.4522.0015,500
Nov 19, 202423.5423.5423.4023.4822.0322,800
Nov 18, 202423.5023.5023.3123.3721.9213,400
Nov 15, 202423.4423.4423.2823.3821.9319,700
Nov 14, 202423.4723.5023.2623.3721.9217,700
Nov 13, 202423.4023.4623.3223.4321.9825,600
Nov 12, 202423.6923.6923.3523.5122.0621,400
Nov 11, 202423.7223.7223.4323.4622.0113,900
Nov 8, 202423.3923.6123.3823.5522.0911,800
Nov 7, 202423.3323.5023.2523.5022.0518,000
Nov 6, 202423.4223.8023.2723.3021.8538,600
Nov 5, 202423.2523.2523.1123.1621.7311,600
Nov 4, 202423.1723.1823.0923.0921.676,600
Nov 1, 202423.2123.2223.0523.1421.7114,900
Oct 31, 202423.3023.3023.0023.0221.609,700
Oct 30, 202423.2723.2723.1923.2521.8110,900
Oct 29, 202423.1923.2623.1523.2121.7710,400
Oct 28, 2024 0.2 Dividend
Oct 28, 202423.2823.3323.1123.2121.7744,800
Oct 25, 202423.5423.5423.4723.5321.899,700
Oct 24, 202423.5823.5823.3523.4721.8325,500
Oct 23, 202423.4923.5023.3223.4121.777,300
Oct 22, 202423.3223.5423.3223.5221.8838,000
Oct 21, 202423.4923.5823.3923.5621.9116,400
Oct 18, 202423.4823.6023.4423.6021.9526,100
Oct 17, 202423.5023.5123.3323.4621.8217,400
Oct 16, 202423.7223.7223.4523.5021.8620,700
Oct 15, 202423.6323.8923.3523.3521.72201,500
Oct 14, 202423.7323.7323.6223.7122.0615,400
Oct 11, 202423.4823.7323.4723.5721.9236,900
Oct 10, 202423.5923.6423.4623.6321.9853,300
Oct 9, 202423.4923.6123.4823.5321.8920,900
Oct 8, 202423.6023.6823.4723.6822.0324,600
Oct 7, 202423.8323.8323.4623.6121.9616,200
Oct 4, 202423.9023.9023.5523.5921.9443,500
Oct 3, 202423.7623.8823.7423.8822.2110,100
Oct 2, 202423.8623.8623.7523.7822.1216,700
Oct 1, 202423.7123.8523.7123.8222.1566,300
Sep 30, 202423.7723.8023.7023.7422.0818,400
Sep 27, 202423.6823.7623.6323.7422.088,500
Sep 26, 202423.6523.7623.6323.6321.9821,600
Sep 25, 2024 0.2 Dividend
Sep 25, 202423.8123.8123.7123.7722.1125,000
Sep 24, 202423.9123.9723.8923.9722.1120,100
Sep 23, 202423.9324.0023.9023.9622.10465,800
Sep 20, 202423.9423.9523.8923.9522.0917,500
Sep 19, 202423.9423.9423.8323.8922.0430,300
Sep 18, 202423.8523.9423.8423.8822.0319,800
Sep 17, 202424.5024.5023.8623.8922.0427,600
Sep 16, 202423.7923.9723.7923.9722.1146,500
Sep 13, 202424.0524.0523.8123.8522.0046,100
Sep 12, 202423.9523.9523.8223.9322.0728,200
Sep 11, 202424.1024.1023.8923.9422.0847,700
Sep 10, 202424.0424.0723.8823.8822.03430,000
Sep 9, 202423.8323.9623.8323.9422.0910,600
Sep 6, 202423.9523.9523.7723.7721.9365,200
Sep 5, 202423.6923.8423.6923.8221.9710,000
Sep 4, 202423.8023.8623.6423.7421.9049,200
Sep 3, 202423.7423.7923.6323.7821.9312,700
Aug 30, 202423.9423.9423.6923.8121.9622,400
Aug 29, 202423.7023.8223.6523.7521.9111,400
Aug 28, 202423.6723.7723.6223.6221.7941,400
Aug 27, 2024 0.2 Dividend
Aug 27, 202423.6023.7223.6023.7021.867,900
Aug 26, 202423.7123.9623.7123.8721.8333,000
Aug 23, 202423.9423.9423.8123.9221.8858,700
Aug 22, 202423.7723.9623.7723.9321.899,700
Aug 21, 202424.0824.0823.8023.8021.7763,800
Aug 20, 202423.9723.9723.7723.9021.8651,500
Aug 19, 202423.9723.9723.7423.8321.8058,000
Aug 16, 202423.7423.8223.7123.7721.75393,000
Aug 15, 202423.9823.9823.6323.7421.7234,800
Aug 14, 202424.0624.0623.7123.8121.7817,200
Aug 13, 202423.8623.8623.6523.7321.7017,400
Aug 12, 202423.6323.6823.5623.6821.6625,700
Aug 9, 202423.5023.6223.4723.6221.6015,200
Aug 8, 202423.5223.5723.3923.5521.546,400
Aug 7, 202423.5523.5523.3823.5321.5213,000
Aug 6, 202423.9423.9423.4523.4521.4525,200
Aug 5, 202423.3024.0523.3023.7021.6827,500
Aug 2, 202423.5323.5723.4423.5121.5087,600
Aug 1, 202423.3223.4123.3123.4121.414,200
Jul 31, 202423.2723.3323.1923.1921.2114,700
Jul 30, 202423.3523.3523.1823.3021.3111,700
Jul 29, 202423.2923.2923.1723.1721.19760,900
Jul 26, 2024 0.2 Dividend
Jul 26, 202423.1923.2723.1823.2121.2317,500
Jul 25, 202423.5023.5123.4223.4421.2615,200
Jul 24, 202423.4623.4823.3723.3721.196,800
Jul 23, 202423.4223.5123.4023.4021.2218,900
Jul 22, 202423.4523.4523.3523.3821.2040,500
Jul 19, 202423.2723.3423.2423.2421.085,300
Jul 18, 202423.2423.3223.1923.1921.0336,300
Jul 17, 202423.1923.3323.1923.3321.1633,300
Jul 16, 202423.3223.3223.2223.2221.0611,700
Jul 15, 202423.3323.3623.1923.3621.185,400
Jul 12, 202423.4623.4623.1723.1721.0126,100
Jul 11, 202423.2423.2823.1323.1320.988,500
Jul 10, 202421.3423.2421.3423.2421.0810,700
Jul 9, 202423.2023.2123.1323.2121.0514,000
Jul 8, 202423.2023.2523.1623.2521.083,600
Jul 5, 202423.1523.2723.1523.2321.0625,800
Jul 3, 202423.0623.1423.0423.1020.958,400
Jul 2, 202422.8223.1222.8223.1220.9729,600
Jul 1, 202422.9923.0422.9623.0420.899,900
Jun 28, 202423.1123.1122.9722.9720.8360,500
Jun 27, 202423.1023.1422.9923.1020.958,500
Jun 26, 202423.0323.0622.9823.0620.912,400
Jun 25, 2024 0.15 Dividend
Jun 25, 202423.0223.1323.0023.0020.8619,800
Jun 24, 202425.5925.5923.2223.2520.957,000
Jun 21, 202423.2923.3223.2223.2620.9619,000
Jun 20, 202423.2223.3323.2223.2220.929,500
Jun 18, 202423.4423.4423.2523.3821.0618,100
Jun 17, 202423.1523.2923.1523.2920.985,600
Jun 14, 202423.2623.2723.1223.2720.9719,200
Jun 13, 202423.2423.2423.1323.2020.904,100
Jun 12, 202423.0523.0823.0223.0620.786,000
Jun 11, 202422.7723.0622.7722.9220.6515,800
Jun 10, 202422.8922.9922.8422.9920.717,800
Jun 7, 202422.8622.9622.8022.8020.5410,000
Jun 6, 202422.9822.9922.8422.8420.5822,600
Jun 5, 202422.8922.9722.8622.8620.6013,200
Jun 4, 202422.8822.8922.7922.7920.539,500
Jun 3, 202422.8122.8122.7022.7020.455,600
May 31, 202422.8122.8422.7122.7520.5011,600
May 30, 202422.7422.7522.6822.7120.4640,400
May 29, 202422.7822.7822.6422.6420.4033,400
May 28, 202423.0423.0422.6622.6620.4216,500
May 24, 2024 0.1 Dividend
May 24, 202423.0323.0322.6222.8520.595,100
May 23, 202423.2423.2422.9722.9820.6111,600
May 22, 202423.0223.0422.9222.9220.5624,700
May 21, 202423.0623.1023.0223.0820.7038,000
May 20, 202422.9923.0622.9723.0620.6920,900
May 17, 202422.9223.0522.9122.9820.6130,200
May 16, 202423.0023.1023.0023.0520.6744,900
May 15, 202422.8923.1222.8923.1220.742,020,800
May 14, 202422.8422.9222.7922.8820.5324,200
May 13, 202423.0123.0122.7922.7920.4416,300
May 10, 202422.9323.0122.9023.0120.6425,600
May 9, 202423.0123.0122.9222.9220.5657,300
May 8, 202422.9623.0122.9223.0120.6424,700
May 7, 202422.9823.0022.9623.0020.6313,000
May 6, 202422.9822.9922.9522.9920.6214,200
May 3, 202422.9322.9822.9122.9820.6110,700
May 2, 202422.8922.9622.8422.9320.5711,400
May 1, 202422.6622.8822.6622.8620.518,200
Apr 30, 202422.8922.8922.7422.7720.438,800
Apr 29, 202422.8422.8422.7322.7320.398,500
Apr 26, 202422.8522.8622.8322.8520.503,200
Apr 25, 2024 0.15 Dividend
Apr 25, 202422.6722.8222.6022.8220.4711,200
Apr 24, 202422.9022.9322.9022.9320.441,500
Apr 23, 202422.9222.9622.8922.9120.423,000
Apr 22, 202422.7622.8722.7622.8620.3714,500
Apr 19, 202422.7922.8122.7622.7620.2818,200
Apr 18, 202422.7422.7622.7122.7120.241,100

Related Tickers