Simplify Exchange Traded Funds (CDX) Historical Stock Data
22.96 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDX is up 0.01% a day on average. There have been 8 days where Simplify Exchange Traded Funds closed green and 22 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.10 | 22.96 | ↓$0.14 (-0.61%) | 22.90 | 23.10 | 113.28K |
| 2025-05-08 | 23.24 | 22.93 | ↓$0.31 (-1.33%) | 22.93 | 23.28 | 143.54K |
| 2025-05-07 | 23.21 | 23.14 | ↓$0.07 (-0.30%) | 23.05 | 23.56 | 119.29K |
| 2025-05-06 | 23.24 | 23.10 | ↓$0.14 (-0.61%) | 23.02 | 23.32 | 130.46K |
| 2025-05-05 | 23.19 | 23.11 | ↓$0.08 (-0.34%) | 23.00 | 23.31 | 118.05K |
| 2025-05-02 | 23.09 | 23.13 | ↑$0.04 (0.17%) | 23.01 | 23.14 | 78.07K |
| 2025-05-01 | 22.98 | 23.09 | ↑$0.11 (0.48%) | 22.95 | 23.17 | 87.52K |
| 2025-04-30 | 23.11 | 22.92 | ↓$0.19 (-0.82%) | 22.90 | 23.11 | 43.24K |
| 2025-04-29 | 23.07 | 23.03 | ↓$0.04 (-0.17%) | 22.98 | 23.07 | 42.68K |
| 2025-04-28 | 23.08 | 22.99 | ↓$0.09 (-0.39%) | 22.85 | 23.21 | 116.68K |
| 2025-04-25 | 22.86 | 23.07 | ↑$0.21 (0.92%) | 22.86 | 23.08 | 112.10K |
| 2025-04-24 | 23.25 | 23.21 | ↓$0.04 (-0.17%) | 23.06 | 23.40 | 69.60K |
| 2025-04-23 | 23.38 | 23.07 | ↓$0.31 (-1.33%) | 23.06 | 23.43 | 218.10K |
| 2025-04-22 | 23.07 | 22.95 | ↓$0.12 (-0.52%) | 22.90 | 23.07 | 104.29K |
| 2025-04-21 | 23.06 | 22.84 | ↓$0.22 (-0.95%) | 22.80 | 23.06 | 67.51K |
| 2025-04-17 | 23.05 | 23.02 | ↓$0.03 (-0.13%) | 22.95 | 23.09 | 37.53K |
| 2025-04-16 | 22.90 | 22.95 | ↑$0.05 (0.22%) | 22.90 | 23.02 | 82.22K |
| 2025-04-15 | 23.10 | 22.90 | ↓$0.20 (-0.87%) | 22.90 | 23.10 | 87.23K |
| 2025-04-14 | 22.93 | 22.95 | ↑$0.02 (0.09%) | 22.79 | 22.99 | 82.34K |
| 2025-04-11 | 22.83 | 22.68 | ↓$0.15 (-0.66%) | 22.60 | 22.99 | 62.71K |
| 2025-04-10 | 22.92 | 22.83 | ↓$0.09 (-0.39%) | 22.57 | 23.14 | 94.60K |
| 2025-04-09 | 22.52 | 24.89 | ↑$2.37 (10.52%) | 21.80 | 24.89 | 275.63K |
| 2025-04-08 | 22.54 | 22.43 | ↓$0.11 (-0.49%) | 22.37 | 22.89 | 188.97K |
| 2025-04-07 | 22.50 | 22.37 | ↓$0.13 (-0.58%) | 22.09 | 22.70 | 254.81K |
| 2025-04-04 | 22.46 | 21.77 | ↓$0.69 (-3.07%) | 21.77 | 23.01 | 468.97K |
| 2025-04-03 | 22.59 | 22.92 | ↑$0.33 (1.46%) | 22.59 | 23.01 | 244.01K |
| 2025-04-02 | 23.18 | 23.34 | ↑$0.16 (0.69%) | 22.90 | 23.34 | 85.97K |
| 2025-04-01 | 23.07 | 23.03 | ↓$0.04 (-0.17%) | 22.91 | 23.07 | 98.40K |
| 2025-03-31 | 22.97 | 22.94 | ↓$0.03 (-0.13%) | 22.80 | 22.99 | 91.99K |
| 2025-03-28 | 22.88 | 22.84 | ↓$0.04 (-0.17%) | 22.71 | 22.88 | 70.14K |
Create an account or log in to view more rows.
$CDX gets me every time lol
$CDX is it time?
$CDX HODL!!!
$CDX go to the bathroom
come back to green! I like it!
$CDX market starting to dump
$CDX yes
keep going down
let's go
stop stalling
$CDX hi hi
$CDX Nope
$CDX watch for another rejection up here
$CDX Buy the dip