Simplify Exchange Traded Funds (CDX) Historical Stock Data
23.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDX is down -0.21% a day on average. There have been 9 days where Simplify Exchange Traded Funds closed green and 21 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 23.33 | 23.50 | ↑$0.18 (0.75%) | 23.25 | 23.50 | 17.97K |
| 2024-11-06 | 23.42 | 23.30 | ↓$0.13 (-0.53%) | 23.28 | 23.80 | 38.64K |
| 2024-11-05 | 23.25 | 23.16 | ↓$0.09 (-0.39%) | 23.11 | 23.25 | 11.59K |
| 2024-11-04 | 23.18 | 23.09 | ↓$0.08 (-0.35%) | 23.09 | 23.19 | 6.61K |
| 2024-11-01 | 23.21 | 23.14 | ↓$0.07 (-0.31%) | 23.05 | 23.22 | 14.86K |
| 2024-10-31 | 23.30 | 23.02 | ↓$0.28 (-1.20%) | 23.00 | 23.30 | 9.69K |
| 2024-10-30 | 23.27 | 23.25 | ↓$0.02 (-0.10%) | 23.19 | 23.27 | 10.94K |
| 2024-10-29 | 23.19 | 23.21 | ↑$0.02 (0.07%) | 23.15 | 23.26 | 10.39K |
| 2024-10-28 | 23.28 | 23.21 | ↓$0.07 (-0.32%) | 23.11 | 23.33 | 44.81K |
| 2024-10-25 | 23.54 | 23.53 | ↓$0.01 (-0.04%) | 23.47 | 23.54 | 9.67K |
| 2024-10-24 | 23.58 | 23.47 | ↓$0.11 (-0.48%) | 23.35 | 23.58 | 25.51K |
| 2024-10-23 | 23.49 | 23.41 | ↓$0.08 (-0.34%) | 23.32 | 23.50 | 7.35K |
| 2024-10-22 | 23.32 | 23.52 | ↑$0.20 (0.86%) | 23.32 | 23.54 | 37.99K |
| 2024-10-21 | 23.49 | 23.56 | ↑$0.07 (0.30%) | 23.39 | 23.56 | 16.41K |
| 2024-10-18 | 23.47 | 23.60 | ↑$0.13 (0.53%) | 23.45 | 23.60 | 26.14K |
| 2024-10-17 | 23.50 | 23.46 | ↓$0.04 (-0.19%) | 23.33 | 23.52 | 17.44K |
| 2024-10-16 | 23.72 | 23.50 | ↓$0.22 (-0.94%) | 23.45 | 23.72 | 20.71K |
| 2024-10-15 | 23.63 | 23.35 | ↓$0.28 (-1.20%) | 23.35 | 23.68 | 201.54K |
| 2024-10-14 | 23.73 | 23.71 | ↓$0.02 (-0.07%) | 23.62 | 23.73 | 15.43K |
| 2024-10-11 | 23.48 | 23.57 | ↑$0.09 (0.39%) | 23.47 | 23.73 | 36.95K |
| 2024-10-10 | 23.59 | 23.63 | ↑$0.04 (0.17%) | 23.46 | 23.64 | 53.26K |
Create an account or log in to view more rows.
$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
$CDX called it