Simplify Kayne Anderson Energy & Infrastructure Credit ETF

Koers

Simplify Kayne Anderson Energy & Infrastructure Credit ETF 25,920 -0,03 -0,10% (21:17)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	1.464	25,91	25,92	25,91	25,92
11-12-2025	1.159	25,95	25,969	25,941	25,945
10-12-2025	2.257	25,92	25,97	25,86	25,965
09-12-2025	6.413	25,96	25,97	25,85	25,905
08-12-2025	2.595	25,9642	25,975	25,9642	25,965
05-12-2025	1.343	25,96	25,97	25,96	25,965
04-12-2025	20.526	25,93	25,97	25,92	25,9488
03-12-2025	3.723	25,93	26,01	25,93	25,98
02-12-2025	3.721	25,89	25,94	25,89	25,9204
01-12-2025	414	25,88	25,885	25,88	25,885
28-11-2025	1.208	25,8902	25,9049	25,89	25,9049
26-11-2025	1.705	25,87	25,8903	25,87	25,8903
25-11-2025	3.595	25,7699	25,87	25,7699	25,8387
24-11-2025	4.002	25,7499	25,9599	25,7499	25,77
21-11-2025	7.488	25,65	25,77	25,65	25,75
20-11-2025	3.454	25,8795	25,89	25,835	25,835
19-11-2025	1.485	25,85	25,85	25,82	25,82
18-11-2025	771	25,83	25,8334	25,81	25,825
17-11-2025	2.296	25,87	25,88	25,865	25,865
14-11-2025	459	25,815	25,8495	25,815	25,8495
13-11-2025	8.749	25,86	25,95	25,8335	25,8451
12-11-2025	11.151	25,90	25,91	25,8899	25,9028
11-11-2025	1.322	25,905	25,9391	25,905	25,935
10-11-2025	668	25,86	25,895	25,86	25,895
07-11-2025	347	25,80	25,8015	25,80	25,8015
06-11-2025	2.320	25,8095	25,81	25,805	25,805
05-11-2025	1.933	25,82	25,85	25,82	25,8197
04-11-2025	807	25,85	25,85	25,8224	25,825
03-11-2025	1.141	25,86	25,86	25,86	25,8502
31-10-2025	425	25,9098	25,9098	25,8868	25,8868
30-10-2025	1.008	25,91	25,91	25,8884	25,90
29-10-2025	1.075	25,9495	25,98	25,91	25,98
28-10-2025	1.290	25,938	25,964	25,938	25,96
27-10-2025	1.952	26,10	26,31	26,10	26,25
24-10-2025	1.539	26,04	26,09	26,04	26,07
23-10-2025	2.710	25,98	26,00	25,9601	25,98
22-10-2025	1.186	25,98	25,98	25,9588	25,9588
21-10-2025	1.453	25,9886	25,9886	25,955	25,955
20-10-2025	1.263	25,99	26,00	25,985	25,985
17-10-2025	746	25,90	25,93	25,88	25,915
16-10-2025	456	--	25,9178	25,9178	--
15-10-2025	44.748	25,94	25,94	25,932	25,9178
14-10-2025	2.862	25,83	25,88	25,83	25,86