Is Simplify High Yield ETF (CDX) a Buy, Sell, or Hold?
AMEX : CDX
Simplify High Yield ETF — Stock Chart
$20.77 USD
-$0.1 (-0.48%)
- Volume
- 91.63K
- Average Volume
- 150.94K
- Market Capitalization
- $392.34M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.33
- Year Low
- $20.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
CDX Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $20.79 | $20.77 | -0.10% | 91633 |
| 2026-07-23 | $20.82 | $20.87 | 0.24% | 107.73K |
| 2026-07-22 | $20.84 | $20.85 | 0.05% | 50200 |
| 2026-07-21 | $20.82 | $20.86 | 0.19% | 234K |
| 2026-07-20 | $20.89 | $20.81 | -0.38% | 94147 |
| 2026-07-17 | $20.86 | $20.91 | 0.24% | 41500 |
| 2026-07-16 | $20.95 | $20.90 | -0.24% | 126K |
| 2026-07-15 | $20.90 | $21.02 | 0.57% | 63742 |
| 2026-07-14 | $20.85 | $20.89 | 0.19% | 127.72K |
| 2026-07-13 | $20.89 | $20.85 | -0.19% | 175.74K |
| 2026-07-10 | $21.01 | $20.93 | -0.38% | 123.9K |
| 2026-07-09 | $20.94 | $21.04 | 0.48% | 75075 |
| 2026-07-08 | $20.86 | $20.89 | 0.14% | 133.84K |
| 2026-07-07 | $20.95 | $20.90 | -0.24% | 92400 |
| 2026-07-06 | $20.93 | $20.97 | 0.19% | 69844 |
| 2026-07-02 | $20.99 | $20.90 | -0.43% | 85421 |
| 2026-07-01 | $21.06 | $20.95 | -0.52% | 284.63K |
| 2026-06-30 | $21.09 | $21.12 | 0.14% | 160.04K |
| 2026-06-29 | $21.04 | $21.01 | -0.14% | 273.82K |
| 2026-06-26 | $21.14 | $21.03 | -0.52% | 102.7K |
| 2026-06-25 | $21.09 | $21.09 | 0.00% | 148.13K |
| 2026-06-24 | $21.24 | $21.24 | 0.00% | 105.5K |
| 2026-06-23 | $21.11 | $21.23 | 0.57% | 67700 |
| 2026-06-22 | $21.20 | $21.23 | 0.14% | 239.6K |
| 2026-06-18 | $21.26 | $21.25 | -0.05% | 97600 |
| 2026-06-17 | $21.30 | $21.20 | -0.47% | 156.1K |
| 2026-06-16 | $21.26 | $21.26 | 0.00% | 106.6K |
| 2026-06-15 | $21.23 | $21.21 | -0.09% | 180.3K |
| 2026-06-12 | $21.21 | $21.22 | 0.05% | 88300 |
| 2026-06-11 | $21.09 | $21.24 | 0.71% | 102.1K |
| 2026-06-10 | $21.18 | $21.06 | -0.57% | 160.2K |
| 2026-06-09 | $21.03 | $21.10 | 0.33% | 170.7K |
| 2026-06-08 | $21.03 | $21.03 | 0.00% | 101K |
| 2026-06-05 | $21.02 | $21.09 | 0.33% | 238.61K |
| 2026-06-04 | $21.11 | $21.17 | 0.28% | 176.73K |
| 2026-06-03 | $21.07 | $21.03 | -0.19% | 139.9K |
| 2026-06-02 | $21.10 | $21.07 | -0.14% | 124.24K |
| 2026-06-01 | $21.12 | $21.02 | -0.47% | 238.03K |
| 2026-05-29 | $21.08 | $21.14 | 0.28% | 187.44K |
| 2026-05-28 | $21.13 | $21.10 | -0.14% | 459.02K |
| 2026-05-27 | $21.19 | $21.18 | -0.05% | 141.5K |
| 2026-05-26 | $21.07 | $21.19 | 0.57% | 77600 |
| 2026-05-22 | $21.26 | $21.31 | 0.24% | 61500 |
| 2026-05-21 | $21.22 | $21.37 | 0.71% | 940.3K |
| 2026-05-20 | $21.16 | $21.27 | 0.52% | 73954 |
| 2026-05-19 | $21.12 | $21.16 | 0.19% | 46131 |
| 2026-05-18 | $21.30 | $21.20 | -0.47% | 64400 |
| 2026-05-15 | $21.20 | $21.21 | 0.05% | 140.12K |
| 2026-05-14 | $21.23 | $21.27 | 0.19% | 83640 |
| 2026-05-13 | $21.20 | $21.29 | 0.42% | 97711 |
| 2026-05-12 | $21.23 | $21.28 | 0.24% | 123.5K |
| 2026-05-11 | $21.32 | $21.28 | -0.19% | 90938 |
| 2026-05-08 | $21.29 | $21.37 | 0.38% | 98518 |
| 2026-05-07 | $21.33 | $21.25 | -0.38% | 115.16K |
| 2026-05-06 | $21.33 | $21.41 | 0.38% | 91600 |
| 2026-05-05 | $21.35 | $21.34 | -0.05% | 105.65K |
| 2026-05-04 | $21.31 | $21.30 | -0.05% | 114.5K |
| 2026-05-01 | $21.46 | $21.34 | -0.56% | 121.26K |
| 2026-04-30 | $21.33 | $21.42 | 0.42% | 264.83K |
| 2026-04-29 | $21.25 | $21.25 | 0.00% | 449.2K |
| 2026-04-28 | $21.40 | $21.43 | 0.14% | 121.6K |
| 2026-04-27 | $21.54 | $21.45 | -0.42% | 120.4K |
| 2026-04-24 | $21.73 | $21.69 | -0.18% | 62022 |
| 2026-04-23 | $21.71 | $21.55 | -0.74% | 71131 |
| 2026-04-22 | $21.45 | $21.55 | 0.47% | 109.5K |
| 2026-04-21 | $21.34 | $21.50 | 0.75% | 74017 |
| 2026-04-20 | $21.53 | $21.75 | 1.02% | 99400 |
| 2026-04-17 | $21.68 | $21.75 | 0.32% | 64526 |
| 2026-04-16 | $21.75 | $21.56 | -0.87% | 118K |
| 2026-04-15 | $21.61 | $21.66 | 0.23% | 79713 |
| 2026-04-14 | $21.56 | $21.68 | 0.56% | 95334 |
| 2026-04-13 | $21.65 | $21.64 | -0.05% | 53000 |
| 2026-04-10 | $21.75 | $21.60 | -0.69% | 178.24K |
| 2026-04-09 | $21.43 | $21.67 | 1.12% | 189.8K |
| 2026-04-08 | $21.59 | $21.70 | 0.51% | 148.8K |
| 2026-04-07 | $21.43 | $21.45 | 0.09% | 72817 |
| 2026-04-06 | $21.40 | $21.44 | 0.19% | 171K |
| 2026-04-02 | $21.25 | $21.37 | 0.56% | 140.6K |
| 2026-04-01 | $21.60 | $21.43 | -0.79% | 186.3K |
| 2026-03-31 | $21.25 | $21.34 | 0.42% | 281.74K |
| 2026-03-30 | $21.23 | $21.23 | 0.00% | 233.2K |
| 2026-03-27 | $21.20 | $21.21 | 0.05% | 82100 |
| 2026-03-26 | $21.42 | $21.19 | -1.07% | 256.84K |
| 2026-03-25 | $21.74 | $21.57 | -0.78% | 36428 |
| 2026-03-24 | $21.77 | $21.60 | -0.78% | 196.82K |
| 2026-03-23 | $21.75 | $21.77 | 0.09% | 104.7K |
| 2026-03-20 | $21.76 | $21.52 | -1.10% | 71410 |
| 2026-03-19 | $21.74 | $21.68 | -0.28% | 52731 |
| 2026-03-18 | $21.64 | $21.64 | 0.00% | 91731 |
| 2026-03-17 | $21.60 | $21.77 | 0.79% | 115.42K |