Simplify Exchange Traded Funds (CDX) Historical Stock Data
22.98 ↓0.07 (-0.28%)
As of May 17, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, CDX is up 0.07% a day on average. There have been 19 days where Simplify Exchange Traded Funds closed green and 11 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.92 | 22.98 | ↑$0.06 (0.26%) | 22.91 | 23.05 | 30.10K |
| 2024-05-16 | 23.00 | 23.05 | ↑$0.05 (0.20%) | 23.00 | 23.10 | 44.90K |
| 2024-05-15 | 22.89 | 23.12 | ↑$0.23 (0.99%) | 22.89 | 23.12 | 2.02M |
| 2024-05-14 | 22.84 | 22.88 | ↑$0.04 (0.18%) | 22.80 | 22.92 | 24.19K |
| 2024-05-13 | 23.01 | 22.79 | ↓$0.22 (-0.96%) | 22.79 | 23.01 | 16.30K |
| 2024-05-10 | 22.93 | 23.01 | ↑$0.08 (0.35%) | 22.90 | 23.01 | 25.56K |
| 2024-05-09 | 23.01 | 22.92 | ↓$0.09 (-0.39%) | 22.92 | 23.01 | 57.27K |
| 2024-05-08 | 22.96 | 23.01 | ↑$0.05 (0.22%) | 22.92 | 23.01 | 24.74K |
| 2024-05-07 | 22.98 | 23.00 | ↑$0.02 (0.09%) | 22.96 | 23.00 | 12.96K |
| 2024-05-06 | 22.98 | 22.99 | ↑$0.01 (0.04%) | 22.95 | 22.99 | 14.21K |
| 2024-05-03 | 22.93 | 22.98 | ↑$0.05 (0.22%) | 22.91 | 22.98 | 10.72K |
| 2024-05-02 | 22.89 | 22.93 | ↑$0.04 (0.18%) | 22.84 | 22.96 | 11.41K |
| 2024-05-01 | 22.66 | 22.86 | ↑$0.20 (0.88%) | 22.66 | 22.86 | 8.16K |
| 2024-04-30 | 22.89 | 22.77 | ↓$0.12 (-0.52%) | 22.74 | 22.89 | 8.75K |
| 2024-04-29 | 22.84 | 22.73 | ↓$0.11 (-0.48%) | 22.73 | 22.84 | 8.52K |
| 2024-04-26 | 22.85 | 22.85 | ↑$0.00 (0.01%) | 22.85 | 22.86 | 3.17K |
| 2024-04-25 | 22.67 | 22.82 | ↑$0.15 (0.66%) | 22.60 | 22.82 | 11.23K |
| 2024-04-24 | 22.90 | 22.93 | ↑$0.04 (0.15%) | 22.90 | 22.93 | 1.51K |
| 2024-04-23 | 22.92 | 22.91 | ↓$0.01 (-0.04%) | 22.90 | 22.95 | 3.02K |
| 2024-04-22 | 22.76 | 22.86 | ↑$0.10 (0.44%) | 22.76 | 22.87 | 14.54K |
| 2024-04-19 | 22.79 | 22.76 | ↓$0.03 (-0.13%) | 22.76 | 22.81 | 18.17K |
| 2024-04-18 | 22.74 | 22.71 | ↓$0.03 (-0.13%) | 22.71 | 22.74 | 1.14K |
| 2024-04-17 | 22.57 | 22.63 | ↑$0.06 (0.27%) | 22.52 | 22.79 | 16.48K |
| 2024-04-16 | 22.65 | 22.79 | ↑$0.14 (0.62%) | 22.65 | 22.79 | 7.75K |
| 2024-04-15 | 22.91 | 22.69 | ↓$0.22 (-0.96%) | 22.69 | 22.91 | 6.93K |
| 2024-04-12 | 22.76 | 22.78 | ↑$0.02 (0.09%) | 22.73 | 22.83 | 37.53K |
| 2024-04-11 | 22.74 | 22.73 | ↓$0.01 (-0.04%) | 22.72 | 22.77 | 25.34K |
| 2024-04-10 | 22.91 | 22.85 | ↓$0.06 (-0.26%) | 22.74 | 22.91 | 36.69K |
| 2024-04-09 | 22.93 | 22.88 | ↓$0.05 (-0.21%) | 22.88 | 22.93 | 21.55K |
| 2024-04-08 | 22.90 | 23.00 | ↑$0.11 (0.46%) | 22.89 | 23.01 | 72.91K |
Create an account or log in to view more rows.
$CDX looks good
$CDX cant wait for next week
$CDX wtf is that dump
$CDX called it
$CDX Ride this train. You won't regret.
$CDX weak
$CDX weak
$CDX I hope I never have to work for anyone again after this
$CDX It’s that TIME!! To Double down!
$CDX to the moon!!! lfG