Simplify Kayne Anderson E... (KNRG)
AMEX: KNRG
· Real-Time Price · USD
26.21
-0.01 (-0.04%)
At close: Sep 23, 2025, 3:40 PM
26.20
-0.04%
After-hours: Sep 23, 2025, 03:40 PM EDT
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 26.23 | 26.25 | 26.20 | 26.20 | 26.20 | -0.08% | 9,838 |
| Sep 22, 2025 | 26.23 | 26.24 | 26.22 | 26.22 | 26.22 | -0.08% | 500 |
| Sep 19, 2025 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | 0.15% | 500 |
| Sep 18, 2025 | 26.20 | 26.26 | 26.18 | 26.20 | 26.20 | 0.19% | 2,200 |
| Sep 17, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | 0.00% | 500 |
| Sep 16, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.15 | 0.38% | 600 |
| Sep 15, 2025 | 26.03 | 26.11 | 26.02 | 26.05 | 26.05 | -0.15% | 5,500 |
| Sep 12, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | -0.15% | 1,100 |
| Sep 11, 2025 | 26.04 | 26.13 | 26.04 | 26.13 | 26.13 | 0.58% | 400 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | 0.19% | 4,200 |
| Sep 9, 2025 | 25.95 | 26.03 | 25.91 | 25.93 | 25.93 | -0.04% | 2,300 |
| Sep 8, 2025 | 25.93 | 25.94 | 25.93 | 25.94 | 25.94 | 0.19% | 1,200 |
| Sep 5, 2025 | 25.87 | 25.90 | 25.87 | 25.89 | 25.89 | 0.23% | 900 |
| Sep 4, 2025 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.23% | 200 |
| Sep 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.19% | 200 |
| Sep 2, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | -0.08% | 300 |
| 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 |