Simplify Exchange Traded Funds (CDX) Historical Stock Data
22.98 ↑0.05 (0.22%)
As of May 3, 2024, 11:25am EST.
Historical Data
In the past 30 trading days, CDX is up 0.06% a day on average. There have been 18 days where Simplify Exchange Traded Funds closed green and 12 days where CDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 22.90 | 23.01 | ↑$0.11 (0.48%) | 22.90 | 23.01 | 20.41K |
| 2024-04-04 | 22.92 | 22.94 | ↑$0.02 (0.08%) | 22.91 | 22.95 | 7.41K |
| 2024-04-03 | 22.83 | 22.97 | ↑$0.14 (0.61%) | 22.82 | 22.99 | 2.23M |
| 2024-04-02 | 22.81 | 22.86 | ↑$0.05 (0.22%) | 22.80 | 22.88 | 21.42K |
| 2024-04-01 | 22.89 | 22.72 | ↓$0.17 (-0.74%) | 22.72 | 22.91 | 344.99K |
| 2024-03-28 | 22.99 | 22.92 | ↓$0.06 (-0.28%) | 22.92 | 23.02 | 2.94K |
| 2024-03-27 | 23.04 | 23.05 | ↑$0.01 (0.04%) | 22.96 | 23.05 | 2.66K |
| 2024-03-26 | 22.98 | 23.05 | ↑$0.07 (0.30%) | 22.96 | 23.05 | 6.74K |
| 2024-03-25 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 22.96 | 23.03 | 2.90K |
| 2024-03-22 | 23.26 | 23.24 | ↓$0.02 (-0.10%) | 23.20 | 23.26 | 11.80K |
Create an account or log in to view more rows.
$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
$CDX LOADING UP HERE!