MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDX — Simplify High Yield ETF
NYSE ArcaSimplify High Yield ETF
$20.25
+0.08(+0.37%)
- O
- 20.17
- H
- 20.32
- L
- 20.17
- V
- 99.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.25
Period Return-11.79%
Period High$23.56
Period Low$20.06
Avg Daily Volume194.6K
Total Trading Days365
CDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.17 | $20.32 | $20.17 | $20.25 | +$0.08 | +0.37% | 99,846 | $20.22 | $20.17 $20.32 |
| Oct 1, 2026 | $20.13 | $20.25 | $20.07 | $20.17 | +$0.00 | +0.00% | 104,850 | $20.15 | $20.07 $20.25 |
| Sep 30, 2026 | $20.27 | $20.31 | $20.15 | $20.17 | $-0.01 | -0.05% | 111,878 | $20.20 | $20.15 $20.31 |
| Sep 29, 2026 | $20.20 | $20.24 | $20.14 | $20.18 | $-0.04 | -0.20% | 395,008 | $20.16 | $20.14 $20.24 |
| Sep 28, 2026 | $20.16 | $20.41 | $20.06 | $20.22 | $-0.17 | -0.83% | 115,910 | $20.21 | $20.06 $20.41 |
| Sep 25, 2026 | $20.40 | $20.42 | $20.23 | $20.39 | $-0.10 | -0.49% | 242,190 | $20.26 | $20.23 $20.42 |
| Sep 24, 2026 | $20.38 | $20.50 | $20.33 | $20.49 | +$0.06 | +0.29% | 154,636 | $20.39 | $20.33 $20.50 |
| Sep 23, 2026 | $20.49 | $20.61 | $20.40 | $20.43 | $-0.06 | -0.29% | 89,695 | $20.45 | $20.40 $20.61 |
| Sep 22, 2026 | $20.52 | $20.58 | $20.49 | $20.49 | $-0.05 | -0.24% | 95,740 | $20.54 | $20.49 $20.58 |
| Sep 21, 2026 | $20.52 | $20.65 | $20.52 | $20.54 | +$0.05 | +0.24% | 105,299 | $20.56 | $20.52 $20.65 |
| Sep 18, 2026 | $20.47 | $20.51 | $20.44 | $20.49 | $-0.01 | -0.05% | 120,871 | $20.47 | $20.44 $20.51 |
| Sep 17, 2026 | $20.36 | $20.50 | $20.36 | $20.50 | +$0.15 | +0.74% | 235,797 | $20.45 | $20.36 $20.50 |
| Sep 16, 2026 | $20.30 | $20.47 | $20.30 | $20.35 | +$0.01 | +0.05% | 103,143 | $20.41 | $20.30 $20.47 |
| Sep 15, 2026 | $20.35 | $20.44 | $20.32 | $20.34 | $-0.07 | -0.34% | 91,280 | $20.36 | $20.32 $20.44 |
| Sep 14, 2026 | $20.47 | $20.54 | $20.39 | $20.41 | $-0.09 | -0.44% | 74,399 | $20.43 | $20.39 $20.54 |
| Sep 11, 2026 | $20.49 | $20.57 | $20.47 | $20.50 | +$0.03 | +0.13% | 108,941 | $20.52 | $20.47 $20.57 |
| Sep 10, 2026 | $20.48 | $20.55 | $20.46 | $20.47 | $-0.08 | -0.41% | 191,431 | $20.51 | $20.46 $20.55 |
| Sep 9, 2026 | $20.53 | $20.62 | $20.53 | $20.56 | $-0.01 | -0.06% | 47,215 | $20.58 | $20.53 $20.62 |
| Sep 8, 2026 | $20.52 | $20.63 | $20.52 | $20.57 | +$0.01 | +0.05% | 54,598 | $20.60 | $20.52 $20.63 |
| Sep 4, 2026 | $20.48 | $20.61 | $20.48 | $20.56 | +$0.04 | +0.19% | 59,993 | $20.55 | $20.48 $20.61 |
| Sep 3, 2026 | $20.50 | $20.65 | $20.45 | $20.52 | +$0.05 | +0.24% | 76,817 | $20.55 | $20.45 $20.65 |
| Sep 2, 2026 | $20.74 | $20.74 | $20.47 | $20.47 | $-0.12 | -0.58% | 99,000 | $20.53 | $20.47 $20.74 |
| Sep 1, 2026 | $20.61 | $20.69 | $20.56 | $20.59 | +$0.01 | +0.05% | 118,483 | $20.60 | $20.56 $20.69 |
| Aug 31, 2026 | $20.56 | $20.71 | $20.53 | $20.58 | $-0.01 | -0.05% | 144,627 | $20.60 | $20.53 $20.71 |
| Aug 28, 2026 | $20.65 | $20.71 | $20.59 | $20.59 | $-0.07 | -0.34% | 126,718 | $20.63 | $20.59 $20.71 |
| Aug 27, 2026 | $20.79 | $20.79 | $20.66 | $20.66 | $-0.08 | -0.39% | 75,883 | $20.73 | $20.66 $20.79 |
| Aug 26, 2026 | $20.73 | $20.80 | $20.68 | $20.74 | $-0.07 | -0.34% | 164,981 | $20.71 | $20.68 $20.80 |
| Aug 25, 2026 | $20.79 | $20.86 | $20.76 | $20.81 | +$0.08 | +0.39% | 77,026 | $20.82 | $20.76 $20.86 |
| Aug 24, 2026 | $20.66 | $20.80 | $20.65 | $20.73 | +$0.05 | +0.24% | 182,816 | $20.73 | $20.65 $20.80 |
| Aug 21, 2026 | $20.79 | $20.83 | $20.68 | $20.68 | $-0.03 | -0.14% | 133,541 | $20.74 | $20.68 $20.83 |