>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding CDX »    Stock Splits Calendar »
Home Free Dividend Report CDX Dividend History CDX Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CDX Historical Price Range
Date Open High Low Close Volume
08/03/2026 $20.61 $20.71 $20.58 $20.61 179.20K
08/04/2026 $20.64 $20.75 $20.64 $20.72 79.90K
08/05/2026 $20.69 $20.75 $20.68 $20.73 135.80K
08/06/2026 $20.75 $20.76 $20.69 $20.75 74.90K
08/07/2026 $20.75 $20.83 $20.75 $20.81 146.60K
About Simplify High Yield Etf
A publicly traded real estate development company that began operating as a real estate investment trust effective January 1 2004. The company owns and operates predominately industrial property in major distribution centers and transportation corridors.
 CDX historical stock prices picture
Simplify High Yield Etf (CDX) has the following price history information. Looking back at CDX historical stock prices for the last five trading days, on August 03, 2026, CDX opened at $20.61, traded as high as $20.71 and as low as $20.58, and closed at $20.61. Trading volume was a total of 179.20K shares. On August 04, 2026, CDX opened at $20.64, traded as high as $20.75 and as low as $20.64, and closed at $20.72. Trading volume was a total of 79.90K shares. On August 05, 2026, CDX opened at $20.69, traded as high as $20.75 and as low as $20.68, and closed at $20.73. Trading volume was a total of 135.80K shares. On August 06, 2026, CDX opened at $20.75, traded as high as $20.76 and as low as $20.69, and closed at $20.75. Trading volume was a total of 74.90K shares. On August 07, 2026, CDX opened at $20.75, traded as high as $20.83 and as low as $20.75, and closed at $20.81. Trading volume was a total of 146.60K shares.

CDX Historical Stock Prices By Date:

CDX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Simplify High Yield Etf shares, starting with a $10,000 purchase of CDX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 02/18/2022
End date: 08/07/2026
Start price/share: $25.16
End price/share: $20.81
Starting shares: 397.49
Ending shares: 568.10
Dividends reinvested/share: $8.02
Total return: 18.22%
Average Annual Total Return: 3.82%
Starting investment: $10,000.00
Ending investment: $11,822.44
Years: 4.47
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 02/18/2022
End date: 08/07/2026
Start price/share: $25.16
End price/share: $20.81
Dividends collected/share: $8.02
Total return: 14.61%
Average Annual Total Return: 3.10%
Starting investment: $10,000.00
Ending investment: $11,460.67
Years: 4.47
CDX Historical Closing Prices
Date Close
08/03/2026$20.61
08/04/2026$20.72
08/05/2026$20.73
08/06/2026$20.75
08/07/2026$20.81
Materials Historical Prices
CDX is categorized under the Materials sector; below are some other companies in the same sector:

CDXS Historical Stock Prices
CDY Historical Stock Prices
CE Historical Stock Prices
CEG Historical Stock Prices
CEIX Historical Stock Prices
CENX Historical Stock Prices
CETC Historical Stock Prices
CF Historical Stock Prices
CFB Historical Stock Prices
CFF Historical Stock Prices

Email EnvelopeFree CDX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CDX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.