Simplify Exchange Traded Funds (CDX) Historical Stock Data
22.22 ↓0.18 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDX is down -0.15% a day on average. There have been 13 days where Simplify Exchange Traded Funds closed green and 17 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.29 | 22.22 | ↓$0.07 (-0.31%) | 22.14 | 22.29 | 276.75K |
| 2025-12-22 | 22.50 | 22.40 | ↓$0.10 (-0.44%) | 22.28 | 22.50 | 169.97K |
| 2025-12-19 | 22.50 | 22.41 | ↓$0.09 (-0.40%) | 22.33 | 22.50 | 214.20K |
| 2025-12-18 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.39 | 22.48 | 177.32K |
| 2025-12-17 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.35 | 22.42 | 124.26K |
| 2025-12-16 | 22.49 | 22.43 | ↓$0.06 (-0.27%) | 22.33 | 22.49 | 195.29K |
| 2025-12-15 | 22.40 | 22.42 | ↑$0.02 (0.09%) | 22.40 | 22.44 | 108.83K |
| 2025-12-12 | 22.38 | 22.40 | ↑$0.02 (0.09%) | 22.35 | 22.41 | 72.72K |
| 2025-12-11 | 22.46 | 22.37 | ↓$0.09 (-0.40%) | 22.35 | 22.46 | 134.09K |
| 2025-12-10 | 22.32 | 22.36 | ↑$0.04 (0.18%) | 22.29 | 22.39 | 188.25K |
| 2025-12-09 | 22.37 | 22.32 | ↓$0.05 (-0.22%) | 22.32 | 22.40 | 157.70K |
| 2025-12-08 | 22.46 | 22.40 | ↓$0.07 (-0.29%) | 22.37 | 22.48 | 471.98K |
| 2025-12-05 | 22.59 | 22.50 | ↓$0.09 (-0.40%) | 22.45 | 22.59 | 221.03K |
| 2025-12-04 | 22.62 | 22.57 | ↓$0.05 (-0.22%) | 22.45 | 22.62 | 153.23K |
| 2025-12-03 | 22.50 | 22.48 | ↓$0.02 (-0.09%) | 22.48 | 22.54 | 160.79K |
| 2025-12-02 | 22.57 | 22.50 | ↓$0.07 (-0.30%) | 22.43 | 22.59 | 521.22K |
| 2025-12-01 | 22.60 | 22.43 | ↓$0.17 (-0.75%) | 22.42 | 22.60 | 260.37K |
| 2025-11-28 | 22.55 | 22.56 | ↑$0.01 (0.04%) | 22.54 | 22.62 | 88.14K |
| 2025-11-26 | 22.64 | 22.57 | ↓$0.07 (-0.31%) | 22.54 | 22.64 | 149.85K |
| 2025-11-25 | 22.53 | 22.60 | ↑$0.07 (0.31%) | 22.50 | 22.60 | 192.48K |
| 2025-11-24 | 22.64 | 22.54 | ↓$0.10 (-0.44%) | 22.52 | 22.64 | 268.81K |
| 2025-11-21 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.53 | 22.65 | 1.71M |
| 2025-11-20 | 22.63 | 22.69 | ↑$0.06 (0.27%) | 22.63 | 22.74 | 330.68K |
| 2025-11-19 | 22.63 | 22.63 | ↑$0.00 (0.01%) | 22.62 | 22.70 | 141.30K |
| 2025-11-18 | 22.70 | 22.64 | ↓$0.06 (-0.26%) | 22.63 | 22.70 | 133.90K |
| 2025-11-17 | 22.65 | 22.68 | ↑$0.03 (0.13%) | 22.65 | 22.73 | 125.69K |
| 2025-11-14 | 22.55 | 22.65 | ↑$0.10 (0.46%) | 22.55 | 22.73 | 91.95K |
| 2025-11-13 | 22.80 | 22.67 | ↓$0.14 (-0.59%) | 22.63 | 22.80 | 188K |
| 2025-11-12 | 22.88 | 22.77 | ↓$0.11 (-0.48%) | 22.72 | 22.88 | 178.43K |
| 2025-11-11 | 22.75 | 22.79 | ↑$0.04 (0.18%) | 22.74 | 22.83 | 311.64K |
Create an account or log in to view more rows.
$CDX She's gettin' ready to...
$CDX upupup!
$CDX When in doubt
zoom out. ??
$CDX prepare your cash to buy dip
$CDX we all speculate but nobody knows what going to happen.
$CDX omg lol
$CDX come on I wana jump up and down
$CDX wtf is that dump
$CDX my put options are fine
$CDX Bears get cremated today