Dark

CDX
Simplify High Yield ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:56:49 PM EDT

20.61USD-0.194%(-0.04)179,231

19.94Bid 21.34Ask 1.40Spread

Pre-market

0.00USD-100.000%(-20.63)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

20.61USD-0.003%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	20.6600	20.6600	20.5800	20.6100	-0.194%	179,231	0.000%
2026-07-31	20.7100	20.7100	20.5600	20.6500	+0.097%	129,152	-0.194%
2026-07-30	20.4600	20.7100	20.4600	20.6300	+1.028%	100,790	-0.097%
2026-07-29	20.5200	20.6400	20.4200	20.4200	-0.487%	98,489	+0.930%
2026-07-28	20.5700	20.5899	20.4800	20.5200	-1.013%	80,828	+0.439%
2026-07-27	20.8200	20.8200	20.6950	20.7299	-0.193%	89,697	-0.578%
2026-07-24	20.7900	20.8000	20.7258	20.7700	-0.479%	91,634	-0.770%
2026-07-23	20.8200	20.8700	20.7100	20.8700	+0.096%	107,731	-1.246%
2026-07-22	20.8400	20.8500	20.7700	20.8500	-0.048%	50,170	-1.151%
2026-07-21	20.8200	20.9000	20.7600	20.8600	+0.240%	234,006	-1.198%
2026-07-20	20.8900	20.9300	20.8000	20.8100	-0.478%	94,148	-0.961%
2026-07-17	20.8600	20.9300	20.8300	20.9100	+0.048%	41,481	-1.435%
2026-07-16	20.9500	20.9500	20.8300	20.9000	-0.571%	125,982	-1.388%
2026-07-15	20.9000	21.0300	20.8801	21.0200	+0.622%	63,742	-1.951%
2026-07-14	20.8500	21.0100	20.8500	20.8900	+0.192%	127,722	-1.340%
2026-07-13	20.8900	21.0100	20.8500	20.8500	-0.382%	175,740	-1.151%
2026-07-10	21.0100	21.0700	20.9300	20.9300	-0.499%	123,890	-1.529%
2026-07-09	20.9400	21.1000	20.9400	21.0350	+0.694%	75,076	-2.020%
2026-07-08	20.8600	20.9700	20.8600	20.8900	-0.048%	133,843	-1.340%
2026-07-07	20.9500	20.9900	20.8900	20.9000	-0.334%	92,384	-1.388%
2026-07-06	20.9300	21.0800	20.9300	20.9700	+0.335%	69,845	-1.717%
2026-07-02	20.9900	21.1146	20.8900	20.9000	-0.239%	85,422	-1.388%
2026-07-01	21.0608	21.0608	20.9100	20.9500	-0.805%	284,629	-1.623%
2026-06-30	21.0900	21.1200	21.0000	21.1200	+0.524%	160,041	-2.415%
2026-06-29	21.0400	21.0850	20.9950	21.0100	-0.095%	273,820	-1.904%
2026-06-26	21.1400	21.1600	21.0300	21.0300	-0.261%	102,692	-1.997%
2026-06-25	21.0900	21.1800	21.0700	21.0850	-0.730%	148,135	-2.253%
2026-06-24	21.2400	21.2700	21.2001	21.2400	+0.047%	105,502	-2.966%
2026-06-23	21.1100	21.2600	21.1100	21.2300	0.000%	67,687	-2.920%
2026-06-22	21.2000	21.2600	21.1400	21.2300	-0.071%	239,577	-2.920%
2026-06-18	21.2600	21.3100	21.1700	21.2450	+0.212%	97,599	-2.989%
2026-06-17	21.3000	21.3400	21.1400	21.2000	-0.259%	156,069	-2.783%
2026-06-16	21.2550	21.3299	21.2200	21.2550	+0.212%	106,604	-3.035%
2026-06-15	21.2300	21.2700	21.2100	21.2100	-0.047%	180,260	-2.829%
2026-06-12	21.2100	21.2600	21.1200	21.2200	-0.094%	88,258	-2.875%
2026-06-11	21.0900	21.2799	21.0800	21.2400	+0.855%	102,099	-2.966%
2026-06-10	21.1800	21.1800	21.0300	21.0600	-0.190%	160,176	-2.137%
2026-06-09	21.0300	21.1580	21.0300	21.1000	+0.333%	170,655	-2.322%
2026-06-08	21.0300	21.1099	21.0300	21.0300	-0.266%	101,000	-1.997%
2026-06-05	21.0200	21.1600	21.0200	21.0860	-0.397%	238,607	-2.257%
2026-06-04	21.1100	21.2000	21.1100	21.1700	+0.666%	176,729	-2.645%
2026-06-03	21.0700	21.1467	21.0300	21.0300	-0.190%	139,904	-1.997%
2026-06-02	21.1000	21.1799	21.0600	21.0700	+0.238%	124,245	-2.183%
2026-06-01	21.1200	21.1451	21.0200	21.0200	-0.568%	238,030	-1.951%
2026-05-29	21.0800	21.1900	21.0800	21.1400	+0.190%	187,444	-2.507%
2026-05-28	21.1300	21.2000	21.1000	21.1000	-0.378%	459,024	-2.322%
2026-05-27	21.1900	21.2000	21.1500	21.1800	-0.047%	141,504	-2.691%
2026-05-26	21.0700	21.2600	21.0700	21.1900	-0.563%	77,563	-2.737%
2026-05-22	21.2600	21.3400	21.2500	21.3100	-0.281%	61,451	-3.285%
2026-05-21	21.2200	21.3700	21.2000	21.3700	+0.470%	940,276	-3.556%
2026-05-20	21.1600	21.3500	21.1600	21.2700	+0.520%	73,954	-3.103%
2026-05-19	21.1200	21.2200	21.1200	21.1600	-0.189%	46,131	-2.599%
2026-05-18	21.3000	21.3000	21.1550	21.2000	-0.047%	64,358	-2.783%
2026-05-15	21.2000	21.3000	21.1900	21.2100	-0.282%	140,118	-2.829%
2026-05-14	21.2300	21.3600	21.2300	21.2700	-0.094%	83,641	-3.103%
2026-05-13	21.2000	21.3600	21.2000	21.2900	+0.047%	97,711	-3.194%
2026-05-12	21.2300	21.3400	21.2300	21.2800	0.000%	123,461	-3.148%
2026-05-11	21.3200	21.3650	21.2700	21.2800	-0.421%	90,938	-3.148%
2026-05-08	21.2900	21.3899	21.2900	21.3700	+0.565%	98,519	-3.556%
2026-05-07	21.3300	21.4100	21.2498	21.2500	-0.747%	115,161	-3.012%
2026-05-06	21.3300	21.4300	21.3201	21.4100	+0.328%	91,596	-3.737%
2026-05-05	21.3500	21.3922	21.2900	21.3400	+0.188%	105,649	-3.421%
2026-05-04	21.3100	21.3500	21.2000	21.3000	-0.187%	114,456	-3.239%
2026-05-01	21.4600	21.4600	21.3300	21.3400	-0.361%	121,256	-3.421%
2026-04-30	21.3300	21.4300	21.3300	21.4174	+0.788%	264,828	-3.770%
2026-04-29	21.2500	21.4450	21.2500	21.2500	-0.840%	449,163	-3.012%
2026-04-28	21.4000	21.4700	21.3500	21.4300	-0.093%	121,552	-3.826%
2026-04-27	21.5400	21.5400	21.4300	21.4500	-1.106%	120,351	-3.916%
2026-04-24	21.7300	21.7300	21.6000	21.6899	+0.649%	62,023	-4.979%
2026-04-23	21.7100	21.7100	21.5400	21.5500	0.000%	71,132	-4.362%
2026-04-22	21.4500	21.6552	21.4500	21.5500	+0.233%	109,505	-4.362%
2026-04-21	21.3400	21.6800	21.3400	21.5000	-1.149%	74,017	-4.140%
2026-04-20	21.5300	21.7600	21.5300	21.7500	0.000%	99,401	-5.241%
2026-04-17	21.6800	21.7500	21.6609	21.7500	+0.881%	64,526	-5.241%
2026-04-16	21.7500	21.7500	21.5550	21.5600	-0.462%	117,971	-4.406%
2026-04-15	21.6100	21.7121	21.6100	21.6600	-0.106%	79,713	-4.848%
2026-04-14	21.5600	21.7300	21.5600	21.6830	+0.199%	95,334	-4.949%
2026-04-13	21.6500	21.6699	21.5634	21.6399	+0.185%	52,976	-4.759%
2026-04-10	21.7500	21.7500	21.5400	21.6000	-0.323%	178,241	-4.583%
2026-04-09	21.4300	21.7400	21.4300	21.6700	-0.138%	189,775	-4.892%
2026-04-08	21.5900	21.7118	21.5600	21.7000	+1.180%	148,770	-5.023%
2026-04-07	21.4300	21.4600	21.3303	21.4470	+0.033%	72,818	-3.903%
2026-04-06	21.4000	21.4899	21.3600	21.4400	+0.328%	170,997	-3.871%
2026-04-02	21.2500	21.5000	21.2500	21.3700	-0.280%	140,555	-3.556%
2026-04-01	21.6000	21.6000	21.3500	21.4300	+0.422%	186,293	-3.826%
2026-03-31	21.2500	21.4399	21.2500	21.3400	+0.518%	281,741	-3.421%
2026-03-30	21.2300	21.4000	21.2300	21.2300	+0.094%	233,163	-2.920%
2026-03-27	21.2000	21.2699	21.1600	21.2100	+0.094%	82,084	-2.829%
2026-03-26	21.4200	21.4200	21.1900	21.1900	-1.748%	256,835	-2.737%
2026-03-25	21.7400	21.7400	21.5400	21.5669	-0.153%	36,429	-4.437%
2026-03-24	21.7700	21.7700	21.4800	21.6000	-0.781%	196,820	-4.583%
2026-03-23	21.7500	21.7700	21.5600	21.7700	+1.162%	104,659	-5.328%
2026-03-20	21.7600	21.7600	21.4900	21.5200	-0.738%	71,411	-4.229%
2026-03-19	21.7400	21.7400	21.5500	21.6800	+0.185%	52,731	-4.935%
2026-03-18	21.6400	21.7027	21.5900	21.6400	-0.597%	91,731	-4.760%
2026-03-17	21.6000	21.8499	21.6000	21.7700	+0.647%	115,422	-5.328%
2026-03-16	21.6000	21.6994	21.5200	21.6300	+0.185%	203,722	-4.716%
2026-03-13	21.5300	21.6698	21.5300	21.5900	+0.372%	465,516	-4.539%
2026-03-12	21.8200	21.8200	21.5000	21.5100	-1.194%	294,218	-4.184%
2026-03-11	21.7500	21.8699	21.7400	21.7700	-0.412%	57,174	-5.328%
2026-03-10	21.8900	21.9599	21.7800	21.8600	-0.591%	100,362	-5.718%
2026-03-09	21.6000	21.9900	21.5800	21.9900	+1.034%	132,463	-6.276%
2026-03-06	21.7900	21.8600	21.7500	21.7650	-0.298%	186,393	-5.307%
2026-03-05	21.8300	21.9489	21.8000	21.8300	-0.682%	100,098	-5.589%
2026-03-04	21.9000	22.0153	21.8800	21.9800	+0.733%	216,583	-6.233%
2026-03-03	21.8700	21.9272	21.8200	21.8200	-0.320%	133,927	-5.545%
2026-03-02	21.9200	21.9900	21.8900	21.8900	-0.341%	177,142	-5.847%
2026-02-27	21.9700	21.9899	21.9000	21.9650	-0.068%	208,394	-6.169%
2026-02-26	21.9600	22.0200	21.8500	21.9800	-0.045%	146,446	-6.233%
2026-02-25	21.9500	22.0200	21.8600	21.9900	+0.045%	81,640	-6.276%
2026-02-24	22.0900	22.0900	21.8900	21.9800	-0.857%	82,117	-6.233%
2026-02-23	22.1200	22.1700	22.0920	22.1700	+0.362%	105,106	-7.037%
2026-02-20	22.0500	22.1400	22.0500	22.0900	+0.181%	68,200	-6.700%
2026-02-19	22.0700	22.1300	22.0000	22.0500	-0.362%	131,247	-6.531%
2026-02-18	22.0300	22.1799	22.0300	22.1300	+0.090%	547,765	-6.869%
2026-02-17	22.0900	22.1434	22.0800	22.1100	+0.181%	116,617	-6.784%
2026-02-13	22.0000	22.1000	22.0000	22.0700	-0.045%	146,865	-6.615%
2026-02-12	22.1200	22.1399	22.0300	22.0800	-0.077%	252,943	-6.658%
2026-02-11	22.0800	22.1100	22.0100	22.0970	+0.213%	197,652	-6.729%
2026-02-10	22.0100	22.0650	22.0100	22.0500	+0.182%	154,360	-6.531%
2026-02-09	22.0800	22.0800	21.9200	22.0100	+0.319%	357,251	-6.361%
2026-02-06	22.0500	22.0600	21.9400	21.9400	-0.454%	265,526	-6.062%
2026-02-05	22.0150	22.0400	21.9400	22.0400	+0.410%	117,733	-6.488%
2026-02-04	22.0700	22.1000	21.9500	21.9500	-0.679%	163,757	-6.105%
2026-02-03	22.1300	22.1300	22.0400	22.1000	-0.045%	108,570	-6.742%
2026-02-02	22.1500	22.2150	22.1100	22.1100	-0.113%	136,909	-6.784%
2026-01-30	22.2100	22.2400	22.0900	22.1350	-0.427%	189,510	-6.890%
2026-01-29	22.2800	22.3225	22.1400	22.2300	-0.090%	168,846	-7.287%
2026-01-28	22.4200	22.4200	22.1400	22.2500	-0.179%	540,894	-7.371%
2026-01-27	22.3200	22.3200	22.1980	22.2900	-0.491%	159,857	-7.537%
2026-01-26	22.3200	22.4000	22.2900	22.4000	+0.426%	148,523	-7.991%
2026-01-23	22.4000	22.4000	22.2700	22.3050	-0.157%	416,955	-7.599%
2026-01-22	22.4000	22.4000	22.2968	22.3400	+0.134%	1,222,251	-7.744%
2026-01-21	22.2800	22.4200	22.2800	22.3100	-0.357%	210,179	-7.620%
2026-01-20	22.2700	22.4200	22.2700	22.3900	-0.045%	446,920	-7.950%
2026-01-16	22.3025	22.4200	22.3025	22.4000	+0.584%	551,261	-7.991%
2026-01-15	22.3200	22.3500	22.2700	22.2700	-0.135%	84,311	-7.454%
2026-01-14	22.3000	22.3200	22.2000	22.3000	+0.011%	80,614	-7.578%
2026-01-13	22.2500	22.3000	22.2200	22.2975	-0.011%	113,831	-7.568%
2026-01-12	22.2000	22.3000	22.2000	22.3000	+0.315%	99,263	-7.578%
2026-01-09	22.2000	22.2500	22.2000	22.2300	-0.180%	55,675	-7.287%
2026-01-08	22.1700	22.2700	22.1400	22.2700	+0.633%	96,178	-7.454%
2026-01-07	22.1600	22.1800	22.1200	22.1300	-0.135%	273,810	-6.869%
2026-01-06	22.2300	22.2300	22.1600	22.1600	-0.180%	239,167	-6.995%
2026-01-05	22.2000	22.2500	22.1800	22.2000	0.000%	248,141	-7.162%
2026-01-02	22.2600	22.2900	22.1700	22.2000	-0.314%	348,614	-7.162%
2025-12-31	22.3000	22.3099	22.2500	22.2700	-0.090%	324,574	-7.454%
2025-12-30	22.3000	22.3100	22.2400	22.2900	+0.045%	214,934	-7.537%
2025-12-29	22.2400	22.3000	22.2300	22.2800	+0.135%	210,753	-7.496%
2025-12-26	22.0700	22.2900	22.0700	22.2500	-0.112%	99,865	-7.371%
2025-12-24	22.2200	22.2900	22.2101	22.2750	+0.248%	98,402	-7.475%
2025-12-23	22.2900	22.2900	22.1401	22.2200	-0.804%	278,315	-7.246%
2025-12-22	22.5000	22.5000	22.2815	22.4000	-0.045%	171,690	-7.991%
2025-12-19	22.5000	22.5000	22.3300	22.4100	-0.089%	213,911	-8.032%
2025-12-18	22.4300	22.4800	22.3700	22.4300	+0.045%	178,624	-8.114%
2025-12-17	22.4200	22.4210	22.3501	22.4200	-0.045%	125,853	-8.073%
2025-12-16	22.4900	22.4900	22.3305	22.4300	+0.045%	195,288	-8.114%
2025-12-15	22.4000	22.4400	22.4000	22.4200	+0.089%	122,390	-8.073%
2025-12-12	22.3800	22.4100	22.3500	22.4000	+0.134%	74,354	-7.991%
2025-12-11	22.4600	22.4600	22.3500	22.3700	+0.045%	134,089	-7.868%
2025-12-10	22.3200	22.3900	22.2883	22.3600	+0.175%	190,589	-7.826%
2025-12-09	22.3700	22.3999	22.3200	22.3210	-0.330%	158,766	-7.665%
2025-12-08	22.4600	22.4821	22.3700	22.3950	-0.467%	474,873	-7.971%
2025-12-05	22.5900	22.5900	22.4500	22.5000	-0.310%	222,800	-8.400%
2025-12-04	22.6200	22.6200	22.4500	22.5700	+0.400%	153,562	-8.684%
2025-12-03	22.5000	22.5400	22.4800	22.4800	-0.102%	160,695	-8.319%
2025-12-02	22.5700	22.5900	22.4300	22.5030	+0.325%	521,222	-8.412%
2025-12-01	22.6000	22.6001	22.4200	22.4300	-0.576%	261,794	-8.114%
2025-11-28	22.5500	22.6182	22.5400	22.5600	-0.044%	88,149	-8.644%
2025-11-26	22.6400	22.6400	22.5351	22.5700	-0.133%	149,752	-8.684%
2025-11-25	22.5300	22.6000	22.5000	22.6000	+0.266%	192,379	-8.805%
2025-11-24	22.6400	22.6400	22.5202	22.5400	-0.486%	268,512	-8.563%
2025-11-21	22.6500	22.6500	22.5300	22.6500	-0.176%	1,712,156	-9.007%
2025-11-20	22.6300	22.7400	22.6300	22.6900	+0.252%	330,582	-9.167%
2025-11-19	22.6300	22.6999	22.6200	22.6330	-0.031%	142,229	-8.938%
2025-11-18	22.7000	22.7000	22.6300	22.6400	-0.176%	135,062	-8.966%
2025-11-17	22.6500	22.7299	22.6500	22.6800	+0.119%	126,928	-9.127%
2025-11-14	22.5500	22.7335	22.5500	22.6530	-0.053%	91,953	-9.019%
2025-11-13	22.8000	22.8000	22.6310	22.6650	-0.461%	189,313	-9.067%
2025-11-12	22.8800	22.8800	22.7200	22.7700	-0.097%	178,377	-9.486%
2025-11-11	22.7500	22.8300	22.7392	22.7920	+0.141%	311,554	-9.574%
2025-11-10	22.8000	22.8099	22.7350	22.7600	-0.044%	167,636	-9.446%
2025-11-07	22.6300	22.7700	22.6300	22.7700	+0.176%	105,565	-9.486%
2025-11-06	22.6000	22.7799	22.6000	22.7300	+0.176%	265,634	-9.327%
2025-11-05	22.6100	22.7000	22.5600	22.6900	+0.354%	139,300	-9.167%
2025-11-04	22.6100	22.6900	22.5600	22.6100	-0.088%	209,828	-8.846%
2025-11-03	22.8200	22.8200	22.6000	22.6300	-0.132%	202,516	-8.926%
2025-10-31	22.7700	22.7700	22.6200	22.6600	-0.132%	149,385	-9.047%
2025-10-30	22.7000	22.7300	22.6300	22.6900	-0.176%	122,825	-9.167%
2025-10-29	22.6700	22.7680	22.6200	22.7300	-0.088%	210,140	-9.327%
2025-10-28	22.7800	22.8475	22.7400	22.7500	-0.828%	88,856	-9.407%
2025-10-27	22.9200	22.9400	22.8200	22.9400	+0.394%	145,038	-10.157%
2025-10-24	22.8200	22.9299	22.7700	22.8500	-0.131%	160,181	-9.803%
2025-10-23	22.8800	22.8800	22.7700	22.8800	+0.044%	259,797	-9.921%
2025-10-22	22.9000	22.9100	22.7600	22.8700	+0.131%	273,303	-9.882%
2025-10-21	22.8100	22.8800	22.8000	22.8400	+0.088%	234,825	-9.764%
2025-10-20	22.8900	22.8900	22.7800	22.8200	-0.219%	87,577	-9.684%
2025-10-17	22.6500	22.8700	22.6500	22.8700	+0.838%	252,222	-9.882%
2025-10-16	22.7200	22.8200	22.6800	22.6800	-0.570%	524,030	-9.127%
2025-10-15	22.8800	22.8910	22.7401	22.8100	+0.044%	98,801	-9.645%
2025-10-14	22.7100	22.8200	22.6900	22.8000	+0.044%	548,142	-9.605%
2025-10-13	22.8700	22.8700	22.7300	22.7900	+0.308%	178,154	-9.566%
2025-10-10	22.8200	22.8200	22.6500	22.7200	+0.088%	172,476	-9.287%
2025-10-09	22.7500	22.7700	22.5900	22.7000	-0.526%	264,929	-9.207%
2025-10-08	22.9100	22.9499	22.7700	22.8200	-0.175%	221,995	-9.684%
2025-10-07	22.8500	22.8600	22.7600	22.8600	+0.088%	129,282	-9.843%
2025-10-06	22.6700	22.8400	22.6700	22.8400	+0.132%	175,535	-9.764%
2025-10-03	22.9400	22.9400	22.7800	22.8100	-0.480%	161,493	-9.645%
2025-10-02	22.9100	22.9300	22.8186	22.9200	+0.394%	408,935	-10.079%
2025-10-01	22.9100	22.9100	22.8000	22.8300	-0.349%	324,365	-9.724%
2025-09-30	22.8500	22.9265	22.8045	22.9100	+0.263%	142,598	-10.039%
2025-09-29	22.8000	22.9050	22.8000	22.8500	0.000%	118,332	-9.803%
2025-09-26	22.8500	22.8640	22.7600	22.8500	+0.307%	207,058	-9.803%
2025-09-25	22.8500	22.8500	22.7300	22.7800	-0.827%	169,400	-9.526%
2025-09-24	23.0500	23.0500	22.9300	22.9700	-0.130%	191,967	-10.274%
2025-09-23	22.8900	23.0000	22.8900	23.0000	+0.131%	89,958	-10.391%
2025-09-22	22.9600	23.0000	22.9000	22.9700	+0.174%	151,814	-10.274%
2025-09-19	22.9400	22.9700	22.8600	22.9300	+0.350%	138,706	-10.118%
2025-09-18	22.9400	22.9400	22.8001	22.8500	-0.131%	197,125	-9.803%
2025-09-17	22.9300	22.9300	22.7900	22.8800	+0.131%	101,883	-9.921%
2025-09-16	22.9900	22.9900	22.8500	22.8500	-0.087%	147,163	-9.803%
2025-09-15	22.9100	22.9500	22.8600	22.8700	-0.349%	176,450	-9.882%
2025-09-12	22.9000	22.9741	22.8600	22.9500	+0.218%	164,508	-10.196%
2025-09-11	22.9000	22.9800	22.9000	22.9000	-0.087%	159,236	-10.000%
2025-09-10	22.9000	22.9399	22.8500	22.9200	+0.526%	106,021	-10.079%
2025-09-09	22.8200	22.8485	22.7900	22.8000	-0.131%	262,893	-9.605%
2025-09-08	22.9000	22.9000	22.8300	22.8300	+0.044%	152,198	-9.724%
2025-09-05	22.9500	22.9500	22.8200	22.8200	-0.262%	323,857	-9.684%
2025-09-04	22.8000	22.8900	22.8000	22.8800	+0.307%	98,032	-9.921%
2025-09-03	22.7800	22.9000	22.7000	22.8100	-0.175%	161,554	-9.645%
2025-09-02	22.7800	22.8500	22.7600	22.8500	+0.175%	168,818	-9.803%
2025-08-29	22.9200	22.9200	22.8000	22.8100	-0.175%	340,687	-9.645%
2025-08-28	22.7800	22.8700	22.7800	22.8500	0.000%	199,614	-9.803%
2025-08-27	22.9500	22.9500	22.7500	22.8500	+0.175%	172,286	-9.803%
2025-08-26	22.9600	22.9800	22.7800	22.8100	-0.653%	366,839	-9.645%
2025-08-25	23.0300	23.0500	22.9600	22.9600	-0.434%	243,734	-10.235%
2025-08-22	23.1100	23.1106	23.0000	23.0600	+0.261%	232,381	-10.624%
2025-08-21	23.0500	23.0750	22.9700	23.0000	-0.043%	346,058	-10.391%
2025-08-20	23.1200	23.1299	22.9400	23.0100	+0.349%	148,321	-10.430%
2025-08-19	23.1400	23.1400	22.9028	22.9300	-0.174%	253,303	-10.118%
2025-08-18	23.1400	23.1400	22.9500	22.9700	-0.304%	274,811	-10.274%
2025-08-15	23.1400	23.1400	22.9300	23.0400	+0.348%	104,952	-10.547%
2025-08-14	23.0000	23.0823	22.9600	22.9600	-0.390%	176,641	-10.235%
2025-08-13	23.1500	23.1691	23.0300	23.0500	-0.303%	176,746	-10.586%
2025-08-12	23.1500	23.1662	23.0800	23.1200	-0.259%	333,957	-10.856%
2025-08-11	23.2000	23.2000	23.1020	23.1800	-0.172%	189,456	-11.087%
2025-08-08	23.1600	23.2621	23.1300	23.2200	-0.043%	237,228	-11.240%
2025-08-07	23.3300	23.3300	23.1400	23.2300	-0.429%	220,013	-11.279%
2025-08-06	23.1500	23.3300	23.1500	23.3300	+0.430%	236,159	-11.659%
2025-08-05	23.2500	23.2600	23.1200	23.2300	+0.043%	420,975	-11.279%
2025-08-04	23.1600	23.2200	23.0100	23.2200	+0.607%	497,794	-11.240%
2025-08-01	23.0900	23.2200	23.0350	23.0800	+0.043%	226,689	-10.702%
2025-07-31	23.1400	23.1400	22.9900	23.0700	+0.435%	158,291	-10.663%
2025-07-30	22.9100	23.0600	22.9100	22.9700	+0.262%	655,336	-10.274%
2025-07-29	22.8700	22.9400	22.8700	22.9100	+0.219%	135,859	-10.039%
2025-07-28	22.9500	22.9500	22.8500	22.8600	-0.996%	326,072	-9.843%
2025-07-25	23.0300	23.0900	23.0000	23.0900	+0.479%	256,452	-10.741%
2025-07-24	22.9900	23.0499	22.9500	22.9800	-0.043%	377,438	-10.313%
2025-07-23	22.9600	22.9900	22.9200	22.9900	+0.174%	607,002	-10.352%
2025-07-22	22.8900	22.9900	22.8900	22.9500	-0.044%	84,330	-10.196%
2025-07-21	22.9900	23.0100	22.9310	22.9600	+0.175%	422,525	-10.235%
2025-07-18	22.8500	22.9800	22.8500	22.9200	+0.087%	550,634	-10.079%
2025-07-17	22.9900	22.9900	22.8800	22.9000	0.000%	229,321	-10.000%
2025-07-16	22.9000	22.9600	22.8501	22.9000	+0.219%	249,417	-10.000%
2025-07-15	22.9800	22.9800	22.8400	22.8500	-0.392%	176,472	-9.803%
2025-07-14	22.9000	22.9507	22.8420	22.9400	-0.217%	165,128	-10.157%
2025-07-11	22.9700	22.9900	22.8449	22.9900	+0.044%	401,454	-10.352%
2025-07-10	23.0700	23.0700	22.8600	22.9800	-0.260%	164,015	-10.313%
2025-07-09	23.0600	23.0899	22.9300	23.0400	+0.261%	143,740	-10.547%
2025-07-08	23.1500	23.1500	22.9200	22.9800	-0.563%	395,456	-10.313%
2025-07-07	23.2100	23.2100	23.0300	23.1100	+0.043%	421,025	-10.818%
2025-07-03	23.2700	23.2700	23.0400	23.1000	+0.043%	207,685	-10.779%
2025-07-02	23.2100	23.2100	23.0200	23.0900	-0.560%	292,136	-10.741%
2025-07-01	23.3500	23.3500	23.1200	23.2200	-0.429%	458,693	-11.240%
2025-06-30	23.3200	23.3200	23.1600	23.3200	+0.734%	223,132	-11.621%
2025-06-27	23.0600	23.2167	23.0600	23.1500	-0.430%	139,948	-10.972%
2025-06-26	23.2500	23.2500	23.0900	23.2500	+0.172%	258,486	-11.355%
2025-06-25	23.2600	23.2600	23.0730	23.2100	-0.557%	227,980	-11.202%
2025-06-24	23.3400	23.3830	23.2500	23.3400	+0.258%	127,315	-11.697%
2025-06-23	23.3400	23.3400	23.2400	23.2800	+0.086%	83,338	-11.469%
2025-06-20	23.2000	23.2600	23.1427	23.2600	+0.302%	181,929	-11.393%
2025-06-18	23.1900	23.1900	23.1000	23.1900	+0.303%	171,366	-11.125%
2025-06-17	23.0600	23.1299	23.0600	23.1200	0.000%	84,809	-10.856%
2025-06-16	23.1100	23.1500	23.0500	23.1200	+0.173%	184,226	-10.856%
2025-06-13	23.1500	23.1500	23.0020	23.0800	-0.173%	201,158	-10.702%
2025-06-12	23.1400	23.1400	23.0500	23.1200	+0.347%	290,450	-10.856%
2025-06-11	23.1300	23.1300	22.9950	23.0400	+0.217%	198,140	-10.547%
2025-06-10	23.1000	23.1000	22.9100	22.9900	-0.260%	195,703	-10.352%
2025-06-09	23.1400	23.1400	23.0000	23.0500	-0.260%	166,498	-10.586%
2025-06-06	23.2000	23.2000	23.0800	23.1100	-0.259%	373,489	-10.818%
2025-06-05	23.2000	23.2100	23.1000	23.1700	-0.172%	860,306	-11.049%
2025-06-04	23.1500	23.2500	23.1288	23.2100	+0.216%	775,316	-11.202%
2025-06-03	23.2000	23.2992	23.1300	23.1600	-0.129%	153,062	-11.010%
2025-06-02	23.2500	23.2500	23.1100	23.1900	-0.086%	224,102	-11.125%
2025-05-30	23.1800	23.2100	23.0600	23.2100	+0.433%	233,982	-11.202%
2025-05-29	23.0100	23.1169	23.0100	23.1100	+0.347%	63,749	-10.818%
2025-05-28	23.0800	23.1999	22.9800	23.0300	-0.303%	160,364	-10.508%
2025-05-27	23.1700	23.1700	23.0000	23.1000	-0.431%	91,959	-10.779%
2025-05-23	23.1000	23.2000	23.0400	23.2000	+0.086%	75,637	-11.164%
2025-05-22	23.1300	23.1800	23.0600	23.1800	+0.216%	72,948	-11.087%
2025-05-21	23.2600	23.2600	23.0700	23.1300	-0.345%	116,516	-10.895%
2025-05-20	23.3700	23.3700	23.0700	23.2100	-0.086%	156,687	-11.202%
2025-05-19	23.0900	23.2400	23.0900	23.2300	+0.302%	212,285	-11.279%
2025-05-16	23.1400	23.1600	23.0300	23.1600	+0.086%	91,330	-11.010%
2025-05-15	23.0400	23.1400	22.9600	23.1400	+0.784%	125,324	-10.933%
2025-05-14	23.1500	23.1500	22.9370	22.9600	-0.606%	609,327	-10.235%
2025-05-13	23.2000	23.2700	23.0000	23.1000	-0.302%	182,480	-10.779%
2025-05-12	23.1000	23.1792	22.9600	23.1700	+0.915%	196,700	-11.049%
2025-05-09	23.1000	23.1000	22.9000	22.9600	+0.131%	113,275	-10.235%
2025-05-08	23.2400	23.4000	22.9300	22.9300	-0.908%	143,540	-10.118%
2025-05-07	23.2100	23.5600	23.0400	23.1400	+0.184%	119,289	-10.933%
2025-05-06	23.2400	23.3200	23.0160	23.0975	-0.054%	1,430,153	-10.770%
2025-05-05	23.1900	23.3050	23.0000	23.1100	-0.086%	118,155	-10.818%
2025-05-02	23.0900	23.1700	23.0100	23.1300	+0.173%	78,071	-10.895%
2025-05-01	22.9800	23.1700	22.9511	23.0900	+0.742%	87,523	-10.741%
2025-04-30	23.1100	23.1100	22.9000	22.9200	-0.478%	43,244	-10.079%
2025-04-29	23.0700	23.0700	22.9800	23.0300	+0.174%	42,684	-10.508%
2025-04-28	23.0800	23.2098	22.8500	22.9900	-0.347%	116,682	-10.352%
2025-04-25	22.8600	23.1350	22.8600	23.0700	-0.603%	112,098	-10.663%
2025-04-24	23.2500	23.4035	23.0600	23.2100	+0.607%	69,604	-11.202%
2025-04-23	23.3800	23.4300	23.0600	23.0700	+0.523%	218,227	-10.663%
2025-04-22	23.0700	23.0700	22.9000	22.9500	+0.482%	104,290	-10.196%
2025-04-21	23.0600	23.0600	22.8000	22.8400	-0.782%	67,512	-9.764%
2025-04-17	23.0500	23.0928	22.9512	23.0200	+0.305%	37,525	-10.469%
2025-04-16	22.9000	23.0186	22.9000	22.9500	+0.218%	82,224	-10.196%
2025-04-15	23.1000	23.1000	22.9000	22.9000	-0.218%	87,231	-10.000%
2025-04-14	22.9300	23.0000	22.7904	22.9500	+1.190%	82,337	-10.196%
2025-04-11	22.8300	22.9916	22.5956	22.6800	-0.657%	63,939	-9.127%
2025-04-10	22.9200	23.4300	22.4300	22.8300	-8.276%	94,596	-9.724%
2025-04-09	22.5200	24.8900	21.8000	24.8900	+10.967%	276,012	-17.196%
2025-04-08	22.5400	22.8900	22.3650	22.4300	+0.268%	188,967	-8.114%
2025-04-07	22.5000	22.6950	22.0900	22.3700	+2.756%	259,810	-7.868%
2025-04-04	22.4600	23.0799	21.7700	21.7700	-5.017%	469,415	-5.328%
2025-04-03	22.5900	23.0100	22.5900	22.9200	-1.799%	247,448	-10.079%
2025-04-02	23.1800	23.3400	22.9000	23.3400	+1.346%	86,022	-11.697%
2025-04-01	23.0700	23.0700	22.9100	23.0300	+0.392%	98,403	-10.508%
2025-03-31	22.9700	22.9882	22.7572	22.9400	+0.438%	93,502	-10.157%
2025-03-28	22.8800	22.8800	22.7100	22.8400	+0.572%	70,144	-9.764%
2025-03-27	22.8100	22.8900	22.7100	22.7100	-0.526%	27,962	-9.247%
2025-03-26	22.9100	22.9900	22.8300	22.8300	-0.739%	22,599	-9.724%
2025-03-25	23.1900	23.1900	23.0000	23.0000	-0.347%	30,457	-10.391%
2025-03-24	23.1400	23.1400	22.8800	23.0800	+0.128%	41,876	-10.702%
2025-03-21	23.1900	23.1900	22.8700	23.0505	-0.644%	20,115	-10.588%
2025-03-20	22.8600	23.2000	22.8600	23.2000	+0.651%	36,665	-11.164%
2025-03-19	23.0300	23.0500	22.8800	23.0500	+0.633%	46,370	-10.586%
2025-03-18	23.0800	23.0900	22.8800	22.9050	-0.370%	32,561	-10.020%
2025-03-17	22.9100	23.0000	22.9100	22.9900	+0.569%	25,318	-10.352%
2025-03-14	22.9800	22.9800	22.6832	22.8600	+0.175%	76,043	-9.843%
2025-03-13	22.7300	23.0100	22.7300	22.8200	+0.088%	99,514	-9.684%
2025-03-12	22.9700	22.9700	22.8000	22.8000	-0.350%	41,773	-9.605%
2025-03-11	23.2500	23.2500	22.8800	22.8800	-0.909%	198,400	-9.921%
2025-03-10	22.8300	23.2000	22.8300	23.0900	+0.698%	30,640	-10.741%
2025-03-07	22.9900	23.0800	22.9300	22.9300	-0.348%	25,952	-10.118%
2025-03-06	22.9300	23.1100	22.9300	23.0100	-0.476%	52,967	-10.430%
2025-03-05	22.8600	23.1300	22.8600	23.1200	+0.087%	169,030	-10.856%
2025-03-04	23.3200	23.3200	23.1000	23.1000	-0.345%	119,913	-10.779%
2025-03-03	22.9700	23.1800	22.9100	23.1800	+1.090%	85,542	-11.087%
2025-02-28	22.9700	22.9800	22.8500	22.9300	+0.442%	75,031	-10.118%
2025-02-27	22.8000	22.8500	22.7942	22.8292	-0.004%	35,698	-9.721%
2025-02-26	22.7250	22.8300	22.6900	22.8300	+0.461%	80,301	-9.724%
2025-02-25	22.6600	22.7690	22.5600	22.7253	+0.111%	21,393	-9.308%
2025-02-24	22.5800	22.7000	22.5800	22.7000	+0.665%	11,486	-9.207%
2025-02-21	22.6200	22.6499	22.5500	22.5500	-0.309%	35,919	-8.603%
2025-02-20	22.9600	22.9600	22.5499	22.6200	+0.355%	184,376	-8.886%
2025-02-19	22.4500	22.5450	22.4500	22.5400	+0.312%	34,097	-8.563%
2025-02-18	22.9600	22.9600	22.4400	22.4700	-0.443%	24,672	-8.278%
2025-02-14	22.6400	22.6400	22.5300	22.5700	+0.490%	12,573	-8.684%
2025-02-13	22.4600	22.5316	22.4200	22.4600	-0.045%	10,002	-8.237%
2025-02-12	22.4374	22.5199	22.4059	22.4700	-0.133%	15,169	-8.278%
2025-02-11	22.5000	22.5699	22.4700	22.5000	-0.222%	18,927	-8.400%

.dark-mode .m6MzKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m6MzKk{ color: #333333; background-color: white; border: 2px solid #333333; }CDXSimplify High Yield ETFstock NYSE ETF

CDX
Simplify High Yield ETF
stock NYSE ETF