Simplify High Yield ETF

CDX
🏛️ usa →
22.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 21.75 22.03 21.75 21.81 0.1M
2024-12-30 21.57 22.10 21.57 22.10 0.1M
2024-12-27 22.04 22.06 21.97 21.97 0.1M
2024-12-26 22.66 22.66 21.90 22.00 0.0M
2024-12-24 22.22 22.22 21.97 21.97 0.0M
2024-12-23 22.33 22.33 21.85 21.97 0.0M
2024-12-20 22.64 23.04 22.64 22.95 0.0M
2024-12-19 22.79 22.83 22.64 22.69 0.0M
2024-12-18 22.92 23.04 22.79 22.81 0.0M
2024-12-17 23.07 23.10 23.05 23.09 0.0M
2024-12-16 23.15 23.18 22.97 23.10 0.0M
2024-12-13 23.10 23.10 22.96 22.96 0.0M
2024-12-12 23.33 23.33 23.05 23.09 0.0M
2024-12-11 23.05 23.27 23.05 23.15 0.0M
2024-12-10 23.14 23.17 23.03 23.05 0.0M
2024-12-09 23.17 23.18 23.08 23.15 0.0M
2024-12-06 23.11 23.33 23.11 23.24 0.0M
2024-12-05 23.36 23.36 23.11 23.21 0.0M
2024-12-04 23.41 23.41 23.12 23.22 0.0M
2024-12-03 23.08 23.23 23.08 23.21 0.0M
2024-12-02 23.38 23.38 23.06 23.20 0.0M
2024-11-29 23.20 23.31 23.14 23.25 0.0M
2024-11-27 23.11 23.21 23.11 23.16 0.0M
2024-11-26 23.17 23.22 23.10 23.18 0.0M
2024-11-25 23.38 23.38 23.10 23.16 0.0M
2024-11-22 23.55 23.55 23.31 23.40 0.0M
2024-11-21 23.45 23.47 23.32 23.40 0.0M
2024-11-20 23.55 23.76 23.30 23.45 0.0M
2024-11-19 23.54 23.54 23.40 23.48 0.0M
2024-11-18 23.50 23.50 23.31 23.37 0.0M
2024-11-15 23.44 23.44 23.28 23.38 0.0M
2024-11-14 23.47 23.50 23.26 23.37 0.0M
2024-11-13 23.40 23.46 23.32 23.43 0.0M
2024-11-12 23.69 23.69 23.35 23.51 0.0M
2024-11-11 23.72 23.72 23.43 23.46 0.0M
2024-11-08 23.39 23.61 23.38 23.55 0.0M
2024-11-07 23.33 23.50 23.25 23.50 0.0M
2024-11-06 23.42 23.80 23.28 23.30 0.0M
2024-11-05 23.25 23.25 23.11 23.16 0.0M
2024-11-04 23.18 23.19 23.09 23.09 0.0M
2024-11-01 23.21 23.22 23.05 23.14 0.0M
2024-10-31 23.30 23.30 23.00 23.02 0.0M
2024-10-30 23.27 23.27 23.19 23.25 0.0M
2024-10-29 23.19 23.26 23.15 23.21 0.0M
2024-10-28 23.28 23.33 23.11 23.21 0.0M
2024-10-25 23.54 23.54 23.47 23.53 0.0M
2024-10-24 23.58 23.58 23.35 23.47 0.0M
2024-10-23 23.49 23.50 23.32 23.41 0.0M
2024-10-22 23.32 23.54 23.32 23.52 0.0M
2024-10-21 23.49 23.58 23.39 23.56 0.0M
2024-10-18 23.47 23.60 23.45 23.60 0.0M
2024-10-17 23.50 23.52 23.33 23.46 0.0M
2024-10-16 23.72 23.72 23.45 23.50 0.0M
2024-10-15 23.63 23.89 23.35 23.35 0.2M
2024-10-14 23.73 23.73 23.62 23.71 0.0M
2024-10-11 23.48 23.73 23.47 23.57 0.0M
2024-10-10 23.59 23.64 23.46 23.63 0.1M
2024-10-09 23.49 23.61 23.48 23.54 0.0M
2024-10-08 23.60 23.68 23.47 23.68 0.0M
2024-10-07 23.83 23.83 23.46 23.61 0.0M
2024-10-04 23.90 23.90 23.55 23.59 0.0M
2024-10-03 23.76 23.88 23.74 23.88 0.0M
2024-10-02 23.86 23.86 23.75 23.78 0.0M
2024-10-01 23.71 23.85 23.71 23.82 0.1M
2024-09-30 23.78 23.80 23.70 23.74 0.0M
2024-09-27 23.69 23.76 23.63 23.74 0.0M
2024-09-26 23.65 23.76 23.63 23.63 0.0M
2024-09-25 23.81 23.81 23.71 23.77 0.0M
2024-09-24 23.91 23.97 23.89 23.97 0.0M
2024-09-23 23.93 24.00 23.90 23.96 0.5M
2024-09-20 23.94 23.95 23.89 23.95 0.0M
2024-09-19 23.94 23.94 23.84 23.89 0.0M
2024-09-18 23.85 23.94 23.84 23.88 0.0M
2024-09-17 24.50 24.50 23.86 23.89 0.0M
2024-09-16 23.79 23.97 23.79 23.97 0.0M
2024-09-13 24.05 24.05 23.81 23.85 0.0M
2024-09-12 23.95 23.95 23.82 23.93 0.0M
2024-09-11 24.10 24.10 23.89 23.94 0.0M
2024-09-10 24.04 24.07 23.88 23.88 0.4M
2024-09-09 23.83 23.96 23.83 23.94 0.0M
2024-09-06 23.95 23.95 23.77 23.77 0.1M
2024-09-05 23.69 23.84 23.69 23.82 0.0M
2024-09-04 23.80 23.86 23.64 23.74 0.0M
2024-09-03 23.74 23.79 23.63 23.78 0.0M
2024-08-30 23.94 23.94 23.69 23.81 0.0M
2024-08-29 23.70 23.82 23.65 23.75 0.0M
2024-08-28 23.67 23.77 23.62 23.62 0.0M
2024-08-27 23.60 23.72 23.60 23.70 0.0M
2024-08-26 23.71 23.96 23.71 23.87 0.0M
2024-08-23 23.94 23.94 23.81 23.92 0.1M
2024-08-22 23.77 23.96 23.77 23.93 0.0M
2024-08-21 24.08 24.08 23.80 23.80 0.1M
2024-08-20 23.97 23.97 23.77 23.90 0.1M
2024-08-19 23.97 23.97 23.74 23.83 0.1M
2024-08-16 23.74 23.82 23.71 23.77 0.4M
2024-08-15 23.98 23.98 23.63 23.74 0.0M
2024-08-14 24.06 24.06 23.71 23.81 0.0M
2024-08-13 23.86 23.86 23.65 23.73 0.0M
2024-08-12 23.63 23.68 23.56 23.68 0.0M
2024-08-09 23.50 23.62 23.47 23.62 0.0M
2024-08-08 23.52 23.57 23.39 23.55 0.0M
2024-08-07 23.55 23.55 23.38 23.53 0.0M
2024-08-06 23.94 23.94 23.45 23.45 0.0M
2024-08-05 23.30 24.05 23.30 23.70 0.0M
2024-08-02 23.53 23.57 23.44 23.51 0.1M
2024-08-01 23.32 23.41 23.31 23.41 0.0M
2024-07-31 23.28 23.33 23.19 23.19 0.0M
2024-07-30 23.35 23.35 23.18 23.30 0.0M
2024-07-29 23.29 23.29 23.17 23.17 0.8M
2024-07-26 23.19 23.27 23.18 23.21 0.0M
2024-07-25 23.50 23.51 23.42 23.44 0.0M
2024-07-24 23.46 23.48 23.37 23.37 0.0M
2024-07-23 23.42 23.51 23.40 23.40 0.0M
2024-07-22 23.45 23.45 23.35 23.38 0.0M
2024-07-19 23.27 23.34 23.24 23.24 0.0M
2024-07-18 23.24 23.32 23.19 23.19 0.0M
2024-07-17 23.19 23.33 23.19 23.33 0.0M
2024-07-16 23.32 23.32 23.22 23.22 0.0M
2024-07-15 23.33 23.36 23.19 23.36 0.0M
2024-07-12 23.46 23.46 23.17 23.17 0.0M
2024-07-11 23.24 23.28 23.13 23.13 0.0M
2024-07-10 21.34 23.24 21.34 23.24 0.0M
2024-07-09 23.20 23.21 23.13 23.21 0.0M
2024-07-08 23.20 23.25 23.16 23.25 0.0M
2024-07-05 23.15 23.27 23.15 23.22 0.0M
2024-07-03 23.06 23.14 23.04 23.11 0.0M
2024-07-02 22.82 23.12 22.82 23.12 0.0M
2024-07-01 22.99 23.04 22.96 23.04 0.0M
2024-06-28 23.11 23.11 22.97 22.97 0.1M
2024-06-27 23.10 23.14 22.99 23.10 0.0M
2024-06-26 23.03 23.06 22.98 23.06 0.0M
2024-06-25 23.02 23.13 23.00 23.00 0.0M
2024-06-24 25.59 25.59 23.22 23.25 0.0M
2024-06-21 23.29 23.32 23.22 23.26 0.0M
2024-06-20 23.22 23.33 23.22 23.22 0.0M
2024-06-18 23.44 23.44 23.25 23.38 0.0M
2024-06-17 23.15 23.29 23.15 23.29 0.0M
2024-06-14 23.26 23.27 23.12 23.27 0.0M
2024-06-13 23.24 23.24 23.13 23.20 0.0M
2024-06-12 23.05 23.08 23.02 23.06 0.0M
2024-06-11 22.77 23.06 22.77 22.92 0.0M
2024-06-10 22.89 22.99 22.84 22.99 0.0M
2024-06-07 22.86 22.96 22.80 22.80 0.0M
2024-06-06 22.98 22.99 22.84 22.84 0.0M
2024-06-05 22.89 22.97 22.86 22.86 0.0M
2024-06-04 22.88 22.89 22.79 22.79 0.0M
2024-06-03 22.81 22.81 22.70 22.70 0.0M
2024-05-31 22.81 22.84 22.71 22.75 0.0M
2024-05-30 22.74 22.75 22.68 22.71 0.0M
2024-05-29 22.78 22.78 22.64 22.64 0.0M
2024-05-28 23.04 23.04 22.66 22.66 0.0M
2024-05-24 23.03 23.03 22.62 22.85 0.0M
2024-05-23 23.24 23.24 22.97 22.98 0.0M
2024-05-22 23.02 23.04 22.92 22.92 0.0M
2024-05-21 23.06 23.10 23.02 23.08 0.0M
2024-05-20 22.99 23.06 22.97 23.06 0.0M
2024-05-17 22.92 23.05 22.91 22.98 0.0M
2024-05-16 23.00 23.10 23.00 23.05 0.0M
2024-05-15 22.89 23.12 22.89 23.12 2.0M
2024-05-14 22.84 22.92 22.79 22.88 0.0M
2024-05-13 23.01 23.01 22.79 22.79 0.0M
2024-05-10 22.93 23.01 22.90 23.01 0.0M
2024-05-09 23.01 23.01 22.92 22.92 0.1M
2024-05-08 22.96 23.01 22.92 23.01 0.0M
2024-05-07 22.98 23.00 22.96 23.00 0.0M
2024-05-06 22.98 22.99 22.95 22.99 0.0M
2024-05-03 22.93 22.98 22.91 22.98 0.0M
2024-05-02 22.89 22.96 22.84 22.93 0.0M
2024-05-01 22.66 22.88 22.66 22.86 0.0M
2024-04-30 22.89 22.89 22.74 22.77 0.0M
2024-04-29 22.84 22.84 22.73 22.73 0.0M
2024-04-26 22.85 22.86 22.83 22.85 0.0M
2024-04-25 22.67 22.82 22.60 22.82 0.0M
2024-04-24 22.90 22.93 22.90 22.93 0.0M
2024-04-23 22.92 22.96 22.89 22.91 0.0M
2024-04-22 22.76 22.87 22.76 22.86 0.0M
2024-04-19 22.79 22.81 22.76 22.76 0.0M
2024-04-18 22.74 22.76 22.71 22.71 0.0M
2024-04-17 22.57 22.79 22.52 22.63 0.0M
2024-04-16 22.65 22.79 22.65 22.79 0.0M
2024-04-15 22.91 22.91 22.68 22.69 0.0M
2024-04-12 22.76 22.83 22.73 22.78 0.0M
2024-04-11 22.74 22.77 22.72 22.73 0.0M
2024-04-10 22.91 22.91 22.73 22.85 0.0M
2024-04-09 22.93 22.93 22.85 22.88 0.0M
2024-04-08 22.90 23.01 22.89 23.00 0.1M
2024-04-05 22.90 23.01 22.90 23.01 0.0M
2024-04-04 22.92 22.95 22.90 22.94 0.0M
2024-04-03 22.83 22.99 22.82 22.97 2.2M
2024-04-02 22.81 22.88 22.80 22.86 0.0M
2024-04-01 22.89 22.91 22.72 22.72 0.3M
2024-03-28 22.99 23.02 22.92 22.92 0.0M
2024-03-27 23.04 23.05 22.96 23.05 0.0M
2024-03-26 22.98 23.05 22.96 23.05 0.0M
2024-03-25 23.02 23.06 22.96 23.02 0.0M
2024-03-22 23.26 23.28 23.20 23.24 0.0M
2024-03-21 23.30 23.30 23.20 23.21 0.0M
2024-03-20 23.24 23.32 23.23 23.32 0.1M
2024-03-19 23.23 23.34 23.23 23.34 0.0M
2024-03-18 23.34 23.34 23.15 23.15 0.0M
2024-03-15 23.10 23.15 23.09 23.11 0.0M
2024-03-14 23.19 23.20 23.14 23.18 0.0M
2024-03-13 23.11 23.22 23.11 23.15 0.0M
2024-03-12 23.13 23.23 23.10 23.23 0.1M
2024-03-11 23.15 23.19 23.07 23.19 0.0M
2024-03-08 23.12 23.23 23.12 23.17 0.0M
2024-03-07 23.15 23.22 23.15 23.21 0.0M
2024-03-06 23.32 23.32 23.17 23.22 0.0M
2024-03-05 23.18 23.18 23.11 23.11 0.0M
2024-03-04 23.71 23.71 23.09 23.20 0.0M
2024-03-01 23.05 23.12 23.04 23.04 0.0M
2024-02-29 23.02 23.12 23.00 23.00 0.0M
2024-02-28 23.16 23.16 22.94 23.04 0.0M
2024-02-27 23.01 23.01 22.93 22.96 0.0M
2024-02-26 22.86 23.05 22.86 23.01 0.0M
2024-02-23 23.26 23.28 23.10 23.23 0.0M
2024-02-22 23.15 23.21 23.12 23.18 0.0M
2024-02-21 23.13 23.13 23.00 23.07 0.0M
2024-02-20 23.02 23.08 23.02 23.06 0.0M
2024-02-16 22.88 22.95 22.83 22.93 0.0M
2024-02-15 23.02 23.03 22.95 22.96 0.0M
2024-02-14 22.82 22.95 22.82 22.93 0.0M
2024-02-13 22.97 22.97 22.81 22.86 0.0M
2024-02-12 23.00 23.00 22.89 22.89 0.0M
2024-02-09 23.00 23.04 23.00 23.00 0.0M
2024-02-08 23.08 23.08 23.04 23.04 0.0M
2024-02-07 22.90 23.05 22.90 23.05 0.0M
2024-02-06 22.96 22.96 22.89 22.90 0.0M
2024-02-05 22.95 22.95 22.85 22.85 0.0M
2024-02-02 22.96 23.04 22.96 23.03 0.0M
2024-02-01 23.04 23.09 23.01 23.07 0.0M
2024-01-31 22.99 22.99 22.90 22.92 0.0M
2024-01-30 22.92 22.97 22.92 22.96 0.0M
2024-01-29 22.94 22.98 22.88 22.98 0.0M
2024-01-26 22.95 22.95 22.90 22.95 0.0M
2024-01-25 23.01 23.07 23.01 23.07 0.0M
2024-01-24 22.99 23.01 22.95 22.96 0.0M
2024-01-23 22.94 22.95 22.91 22.94 0.0M
2024-01-22 22.95 23.03 22.95 22.98 0.0M
2024-01-19 22.97 23.01 22.94 22.99 0.0M
2024-01-18 22.96 22.96 22.94 22.94 0.0M
2024-01-17 22.98 23.02 22.95 23.02 0.0M
2024-01-16 23.14 23.14 23.00 23.04 0.0M
2024-01-12 23.03 23.13 22.97 23.13 0.0M
2024-01-11 22.90 23.03 22.82 23.03 0.0M
2024-01-10 22.83 22.94 22.83 22.94 0.2M
2024-01-09 22.72 22.79 22.72 22.79 0.0M
2024-01-08 22.64 22.75 22.64 22.65 0.2M
2024-01-05 22.61 22.74 22.61 22.63 0.0M
2024-01-04 22.79 22.82 22.71 22.72 0.0M
2024-01-03 22.63 22.83 22.63 22.80 0.0M
2024-01-02 22.77 22.81 22.67 22.81 0.0M