Skip to main content

Simplify High Yield ETF (NY:CDX)

23.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.32 23.32 23.16 23.32 223,130 +0.17(+0.73%)
Jun 27, 2025 23.06 23.22 23.06 23.15 139,948 -0.10(-0.43%)
Jun 26, 2025 23.25 23.25 23.09 23.25 258,486 +0.04(+0.17%)
Jun 25, 2025 23.26 23.26 23.07 23.21 227,980 +0.02(+0.09%)
Jun 24, 2025 23.19 23.23 23.10 23.19 128,137 +0.06(+0.26%)
Jun 23, 2025 23.19 23.19 23.09 23.13 83,877 +0.02(+0.09%)
Jun 20, 2025 23.05 23.11 22.99 23.11 183,105 +0.07(+0.30%)
Jun 18, 2025 23.04 23.04 22.95 23.04 172,474 +0.07(+0.30%)
Jun 17, 2025 22.91 22.98 22.91 22.97 85,357 +0.00(+0.00%)
Jun 16, 2025 22.96 23.00 22.90 22.97 185,417 +0.04(+0.17%)
Jun 13, 2025 23.00 23.00 22.85 22.93 202,459 -0.04(-0.17%)
Jun 12, 2025 22.99 22.99 22.90 22.97 292,328 +0.08(+0.35%)
Jun 11, 2025 22.98 22.98 22.85 22.89 199,421 +0.05(+0.22%)
Jun 10, 2025 22.95 22.95 22.76 22.84 196,968 -0.06(-0.26%)
Jun 09, 2025 22.99 22.99 22.85 22.90 167,574 -0.06(-0.26%)
Jun 06, 2025 23.05 23.05 22.93 22.96 375,904 -0.06(-0.26%)
Jun 05, 2025 23.05 23.06 22.95 23.02 863,947 -0.04(-0.17%)
Jun 04, 2025 23.00 23.10 22.98 23.06 780,331 +0.05(+0.22%)
Jun 03, 2025 23.05 23.15 22.98 23.01 154,052 -0.03(-0.13%)
Jun 02, 2025 23.10 23.10 22.96 23.04 225,551 -0.02(-0.09%)
May 30, 2025 23.03 23.06 22.91 23.06 235,495 +0.10(+0.43%)
May 29, 2025 22.86 22.97 22.86 22.96 64,161 +0.08(+0.35%)
May 28, 2025 22.93 23.05 22.83 22.88 161,401 -0.07(-0.30%)
May 27, 2025 23.02 23.02 22.85 22.95 92,553 +0.05(+0.22%)
May 23, 2025 22.80 22.90 22.74 22.90 76,621 +0.02(+0.09%)
May 22, 2025 22.83 22.88 22.76 22.88 73,492 +0.05(+0.22%)
May 21, 2025 22.96 22.96 22.77 22.83 118,032 -0.08(-0.34%)
May 20, 2025 23.07 23.07 22.77 22.91 158,726 -0.02(-0.09%)
May 19, 2025 22.79 22.94 22.79 22.93 215,048 +0.07(+0.30%)
May 16, 2025 22.84 22.86 22.73 22.86 92,518 +0.02(+0.09%)
May 15, 2025 22.74 22.84 22.66 22.84 126,955 +0.18(+0.78%)
May 14, 2025 22.85 22.85 22.64 22.66 617,259 -0.14(-0.61%)
May 13, 2025 22.90 22.97 22.70 22.80 184,855 -0.07(-0.30%)
May 12, 2025 22.80 22.88 22.66 22.87 198,393 +0.21(+0.91%)
May 09, 2025 22.80 22.80 22.61 22.66 114,749 +0.03(+0.13%)
May 08, 2025 22.94 23.10 22.64 22.64 145,408 -0.21(-0.91%)
May 07, 2025 22.91 23.26 22.74 22.84 120,841 +0.04(+0.18%)
May 06, 2025 22.94 23.02 22.72 22.80 1,448,770 -0.01(-0.05%)
May 05, 2025 22.89 23.01 22.70 22.81 119,590 -0.02(-0.09%)
May 02, 2025 22.79 22.87 22.71 22.83 79,087 +0.04(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.