Simplify Kayne Anderson E... (KNRG)
AMEX: KNRG
· Real-Time Price · USD
25.77
0.05 (0.21%)
At close: Sep 03, 2025, 10:11 AM
25.77
0.00%
Pre-market: Sep 03, 2025, 10:11 AM EDT
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | -0.08% | 304 |
| Aug 29, 2025 | 25.72 | 25.75 | 25.70 | 25.74 | 25.74 | -0.12% | 4,000 |
| Aug 28, 2025 | 25.78 | 25.78 | 25.77 | 25.77 | 25.77 | 0.00% | 200 |
| Aug 27, 2025 | 25.74 | 25.77 | 25.72 | 25.77 | 25.77 | 0.08% | 7,200 |
| Aug 26, 2025 | 25.68 | 25.77 | 25.68 | 25.75 | 25.75 | -0.62% | 8,000 |
| Aug 25, 2025 | 25.88 | 25.91 | 25.86 | 25.91 | 25.75 | 0.08% | 2,000 |
| Aug 22, 2025 | 25.82 | 25.91 | 25.82 | 25.89 | 25.74 | 0.74% | 24,200 |
| Aug 21, 2025 | 25.69 | 25.72 | 25.69 | 25.70 | 25.56 | -0.16% | 10,800 |
| Aug 20, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.59 | 0.19% | 600 |
| Aug 19, 2025 | 25.70 | 25.72 | 25.63 | 25.69 | 25.54 | -0.19% | 6,100 |
| Aug 18, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.59 | 0.00% | 5,900 |
| Aug 15, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.59 | 0.16% | 100 |
| Aug 14, 2025 | 25.66 | 25.71 | 25.65 | 25.70 | 25.55 | -0.23% | 9,800 |
| Aug 13, 2025 | 25.74 | 25.76 | 25.70 | 25.76 | 25.61 | 0.31% | 8,700 |
| Aug 12, 2025 | 25.63 | 25.73 | 25.63 | 25.68 | 25.53 | 0.12% | 12,900 |
| Aug 11, 2025 | 25.64 | 25.69 | 25.64 | 25.65 | 25.51 | -0.08% | 7,400 |
| Aug 8, 2025 | 25.66 | 25.72 | 25.65 | 25.67 | 25.53 | 0.12% | 12,900 |
| Aug 7, 2025 | 25.70 | 25.72 | 25.64 | 25.64 | 25.49 | -0.19% | 9,900 |
| Aug 6, 2025 | 25.66 | 25.70 | 25.66 | 25.69 | 25.55 | 0.08% | 7,700 |
| Aug 5, 2025 | 25.66 | 25.67 | 25.65 | 25.67 | 25.52 | 0.08% | 10,700 |