Simplify Exchange Traded Funds (CDX) Historical Stock Data
22.95 ↑0.26 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDX is down -0.22% a day on average. There have been 10 days where Simplify Exchange Traded Funds closed green and 20 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.64 | 22.95 | ↑$0.31 (1.37%) | 22.64 | 23.04 | 28.70K |
| 2024-12-19 | 22.79 | 22.69 | ↓$0.10 (-0.45%) | 22.64 | 22.83 | 23.33K |
| 2024-12-18 | 22.92 | 22.81 | ↓$0.11 (-0.48%) | 22.81 | 23.04 | 38.97K |
| 2024-12-17 | 23.07 | 23.09 | ↑$0.01 (0.06%) | 23.05 | 23.10 | 21.83K |
| 2024-12-16 | 23.15 | 23.10 | ↓$0.05 (-0.23%) | 22.97 | 23.18 | 23.59K |
| 2024-12-13 | 23.10 | 22.96 | ↓$0.13 (-0.57%) | 22.96 | 23.10 | 41.85K |
| 2024-12-12 | 23.33 | 23.09 | ↓$0.24 (-1.01%) | 23.05 | 23.33 | 12.07K |
| 2024-12-11 | 23.05 | 23.15 | ↑$0.10 (0.45%) | 23.05 | 23.27 | 24.36K |
| 2024-12-10 | 23.14 | 23.05 | ↓$0.09 (-0.37%) | 23.03 | 23.17 | 23.33K |
| 2024-12-09 | 23.17 | 23.15 | ↓$0.02 (-0.09%) | 23.08 | 23.18 | 13.17K |
| 2024-12-06 | 23.11 | 23.24 | ↑$0.13 (0.54%) | 23.11 | 23.33 | 16.35K |
| 2024-12-05 | 23.36 | 23.21 | ↓$0.15 (-0.64%) | 23.11 | 23.36 | 11.75K |
| 2024-12-04 | 23.41 | 23.22 | ↓$0.19 (-0.80%) | 23.12 | 23.41 | 18.08K |
| 2024-12-03 | 23.08 | 23.21 | ↑$0.13 (0.57%) | 23.08 | 23.23 | 13.86K |
| 2024-12-02 | 23.38 | 23.20 | ↓$0.18 (-0.77%) | 23.06 | 23.38 | 24.60K |
| 2024-11-29 | 23.20 | 23.25 | ↑$0.05 (0.20%) | 23.14 | 23.31 | 13.34K |
| 2024-11-27 | 23.11 | 23.16 | ↑$0.05 (0.22%) | 23.11 | 23.21 | 11.58K |
| 2024-11-26 | 23.17 | 23.18 | ↑$0.01 (0.03%) | 23.10 | 23.20 | 12.31K |
| 2024-11-25 | 23.38 | 23.16 | ↓$0.22 (-0.93%) | 23.10 | 23.38 | 14.07K |
| 2024-11-22 | 23.55 | 23.40 | ↓$0.15 (-0.64%) | 23.31 | 23.55 | 23.92K |
| 2024-11-21 | 23.45 | 23.40 | ↓$0.05 (-0.22%) | 23.32 | 23.47 | 29.25K |
| 2024-11-20 | 23.55 | 23.45 | ↓$0.10 (-0.42%) | 23.30 | 23.76 | 15.53K |
| 2024-11-19 | 23.54 | 23.48 | ↓$0.06 (-0.25%) | 23.40 | 23.54 | 22.79K |
| 2024-11-18 | 23.50 | 23.37 | ↓$0.13 (-0.57%) | 23.31 | 23.50 | 13.36K |
| 2024-11-15 | 23.44 | 23.38 | ↓$0.06 (-0.26%) | 23.28 | 23.44 | 19.67K |
| 2024-11-14 | 23.47 | 23.37 | ↓$0.10 (-0.43%) | 23.30 | 23.50 | 17.75K |
| 2024-11-13 | 23.40 | 23.43 | ↑$0.04 (0.15%) | 23.32 | 23.46 | 25.62K |
| 2024-11-12 | 23.69 | 23.51 | ↓$0.18 (-0.76%) | 23.35 | 23.69 | 21.42K |
| 2024-11-11 | 23.72 | 23.46 | ↓$0.26 (-1.10%) | 23.43 | 23.72 | 13.89K |
| 2024-11-08 | 23.39 | 23.55 | ↑$0.16 (0.68%) | 23.38 | 23.61 | 11.76K |
Create an account or log in to view more rows.
$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
$CDX Who else bought the dip on Friday?
$CDX looks good
$CDX cant wait for next week
$CDX wtf is that dump