Stock listing

NYSE Arca:CDX Simplify High Yield ETF Stock

Follow Simplify High Yield ETF into a list and get an email when it puts out news.

Share price · AMEX:CDX

$20.33 USD +0.16 (+0.8%)

Close on Oct 19, 2026

Past 3 months -2.7% · daily closes, Jul 8, 2026 – Oct 19, 2026, adjusted for splits

Day range: $20.19 – $20.37 USDOct 19, 2026
Volume: 106,095 sharesOct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · AMEX:CDX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	$20.33	+0.16	+0.8%	$20.19	$20.37	$20.19	106,095
Fri, Oct 16	$20.17	-0.07	-0.3%	$20.24	$20.30	$20.17	92,743
Thu, Oct 15	$20.24	-0.04	-0.2%	$20.31	$20.37	$20.24	245,846
Wed, Oct 14	$20.28	-0.07	-0.3%	$20.28	$20.42	$20.26	68,300
Tue, Oct 13	$20.35	-0.058	-0.3%	$20.40	$20.44	$20.29	49,800
Mon, Oct 12	$20.41	+0.008	0.0%	$20.40	$20.45	$20.38	159,600
Fri, Oct 9	$20.40	+0.08	+0.4%	$20.37	$20.41	$20.31	52,600
Thu, Oct 8	$20.32	-0.08	-0.4%	$20.36	$20.36	$20.28	55,900
Wed, Oct 7	$20.40	+0.05	+0.2%	$20.31	$20.40	$20.22	112,100
Tue, Oct 6	$20.35	+0.11	+0.5%	$20.26	$20.37	$20.26	92,700
Mon, Oct 5	$20.24	-0.005	0.0%	$20.16	$20.25	$20.15	129,900
Fri, Oct 2	$20.25	+0.075	+0.4%	$20.17	$20.32	$20.17	99,800
Thu, Oct 1	$20.17	0.00	0.0%	$20.13	$20.25	$20.07	104,800
Wed, Sep 30	$20.17	-0.01	0.0%	$20.27	$20.31	$20.16	111,900
Tue, Sep 29	$20.18	-0.04	-0.2%	$20.20	$20.24	$20.14	395,000
Mon, Sep 28	$20.22	-0.17	-0.8%	$20.16	$20.41	$20.06	115,900
Fri, Sep 25	$20.39	-0.10	-0.5%	$20.40	$20.42	$20.23	242,200
Thu, Sep 24	$20.49	+0.06	+0.3%	$20.38	$20.50	$20.33	154,400
Wed, Sep 23	$20.43	-0.06	-0.3%	$20.49	$20.61	$20.40	89,700
Tue, Sep 22	$20.49	-0.05	-0.2%	$20.52	$20.58	$20.49	95,700
Mon, Sep 21	$20.54	+0.05	+0.2%	$20.52	$20.65	$20.52	105,300
Fri, Sep 18	$20.49	-0.01	0.0%	$20.47	$20.51	$20.44	115,500
Thu, Sep 17	$20.50	+0.15	+0.7%	$20.36	$20.50	$20.36	235,200
Wed, Sep 16	$20.35	+0.01	0.0%	$20.30	$20.47	$20.30	103,100
Tue, Sep 15	$20.34	-0.07	-0.3%	$20.35	$20.44	$20.32	91,300
Mon, Sep 14	$20.41	-0.091	-0.4%	$20.47	$20.54	$20.39	74,400
Fri, Sep 11	$20.50	+0.027	+0.1%	$20.49	$20.57	$20.47	108,900
Thu, Sep 10	$20.47	-0.083	-0.4%	$20.48	$20.55	$20.46	191,400
Wed, Sep 9	$20.56	-0.013	-0.1%	$20.53	$20.62	$20.53	47,200
Tue, Sep 8	$20.57	+0.01	0.0%	$20.52	$20.63	$20.52	54,600
Fri, Sep 4	$20.56	+0.04	+0.2%	$20.48	$20.61	$20.48	59,800
Thu, Sep 3	$20.52	+0.049	+0.2%	$20.50	$20.65	$20.45	76,800
Wed, Sep 2	$20.47	-0.119	-0.6%	$20.74	$20.74	$20.47	99,000
Tue, Sep 1	$20.59	+0.01	0.0%	$20.61	$20.69	$20.56	118,500
Mon, Aug 31	$20.58	-0.01	0.0%	$20.56	$20.71	$20.53	144,600
Fri, Aug 28	$20.59	-0.07	-0.3%	$20.65	$20.71	$20.59	126,700
Thu, Aug 27	$20.66	-0.08	-0.4%	$20.79	$20.79	$20.66	75,900
Wed, Aug 26	$20.74	-0.07	-0.3%	$20.73	$20.80	$20.68	164,800
Tue, Aug 25	$20.81	+0.08	+0.4%	$20.79	$20.86	$20.76	77,000
Mon, Aug 24	$20.73	+0.05	+0.2%	$20.66	$20.80	$20.65	182,800
Fri, Aug 21	$20.68	-0.03	-0.1%	$20.79	$20.83	$20.68	133,500
Thu, Aug 20	$20.71	-0.04	-0.2%	$20.81	$20.82	$20.71	138,700
Wed, Aug 19	$20.75	-0.05	-0.2%	$20.77	$20.88	$20.74	333,200
Tue, Aug 18	$20.80	-0.10	-0.5%	$20.88	$20.90	$20.80	71,600
Mon, Aug 17	$20.90	+0.09	+0.4%	$20.85	$20.90	$20.83	267,200
Fri, Aug 14	$20.81	-0.065	-0.3%	$20.84	$20.91	$20.81	44,900
Thu, Aug 13	$20.88	+0.045	+0.2%	$20.85	$20.92	$20.85	77,200
Wed, Aug 12	$20.83	+0.05	+0.2%	$20.80	$20.90	$20.80	75,000
Tue, Aug 11	$20.78	0.00	0.0%	$20.80	$20.80	$20.76	50,900
Mon, Aug 10	$20.78	-0.03	-0.1%	$20.74	$20.82	$20.74	312,400
Fri, Aug 7	$20.81	+0.06	+0.3%	$20.75	$20.83	$20.75	146,600
Thu, Aug 6	$20.75	+0.02	+0.1%	$20.75	$20.76	$20.69	74,900
Wed, Aug 5	$20.73	+0.01	0.0%	$20.69	$20.75	$20.68	135,800
Tue, Aug 4	$20.72	+0.111	+0.5%	$20.64	$20.75	$20.64	79,900
Mon, Aug 3	$20.61	-0.041	-0.2%	$20.61	$20.71	$20.58	179,200
Fri, Jul 31	$20.65	+0.02	+0.1%	$20.71	$20.71	$20.56	129,200
Thu, Jul 30	$20.63	+0.21	+1.0%	$20.46	$20.71	$20.46	100,800
Wed, Jul 29	$20.42	-0.10	-0.5%	$20.52	$20.64	$20.42	98,500
Tue, Jul 28	$20.52	-0.21	-1.0%	$20.57	$20.59	$20.48	80,800
Mon, Jul 27	$20.73	-0.04	-0.2%	$20.82	$20.82	$20.70	89,700
Fri, Jul 24	$20.77	-0.10	-0.5%	$20.79	$20.80	$20.73	91,600
Thu, Jul 23	$20.87	+0.02	+0.1%	$20.82	$20.87	$20.71	107,700
Wed, Jul 22	$20.85	-0.01	0.0%	$20.84	$20.85	$20.77	50,200
Tue, Jul 21	$20.86	+0.05	+0.2%	$20.82	$20.90	$20.76	234,000
Mon, Jul 20	$20.81	-0.10	-0.5%	$20.89	$20.93	$20.80	94,100

Ticker: NYSE Arca:CDX
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

Simplify High Yield ETF on 6ix

What it is: Exchange-traded fund (ETF)