Simplify Kayne Anderson E... (KNRG)
AMEX: KNRG
· Real-Time Price · USD
25.92
0.08 (0.29%)
At close: Oct 13, 2025, 3:01 PM
25.91
-0.04%
After-hours: Oct 13, 2025, 04:00 PM EDT
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.92 | 0.27% | 3,193 |
| Oct 10, 2025 | 25.92 | 25.92 | 25.84 | 25.84 | 25.84 | -0.46% | 1,911 |
| Oct 9, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | -0.23% | 400 |
| Oct 8, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | -0.04% | 5,200 |
| Oct 7, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.08% | 600 |
| Oct 6, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 26.05 | 0.12% | 2,700 |
| Oct 3, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 26.02 | -0.04% | 1,700 |
| Oct 2, 2025 | 26.01 | 26.04 | 26.01 | 26.03 | 26.03 | 0.04% | 1,300 |
| Oct 1, 2025 | 26.04 | 26.05 | 25.91 | 26.02 | 26.02 | -0.12% | 8,930 |
| Sep 30, 2025 | 26.04 | 26.07 | 26.04 | 26.05 | 26.05 | -0.08% | 6,143 |
| Sep 29, 2025 | 26.06 | 26.09 | 26.06 | 26.07 | 26.07 | 0.31% | 3,500 |
| Sep 26, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.04% | 1,000 |
| Sep 25, 2025 | 25.98 | 26.02 | 25.96 | 25.98 | 25.98 | -0.76% | 7,311 |
| Sep 24, 2025 | 26.17 | 26.19 | 26.17 | 26.18 | 26.02 | -0.08% | 1,400 |
| Sep 23, 2025 | 26.23 | 26.28 | 26.20 | 26.20 | 26.04 | -0.08% | 9,838 |
| Sep 22, 2025 | 26.23 | 26.24 | 26.22 | 26.22 | 26.06 | -0.08% | 500 |
| Sep 19, 2025 | 26.22 | 26.24 | 26.22 | 26.24 | 26.07 | 0.15% | 500 |
| Sep 18, 2025 | 26.20 | 26.26 | 26.18 | 26.20 | 26.04 | 0.19% | 2,200 |
| Sep 17, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 25.99 | 0.00% | 500 |
| Sep 16, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 25.99 | 0.38% | 600 |
Page 1 of 5