Simplify Kayne Anderson Energy & Infrastructure Credit ETF

Koers

Simplify Kayne Anderson Energy & Infrastructure Credit ETF 25,770 +0,06 +0,21% (16:11)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
02-09-2025	304	25,69	25,715	25,69	25,715
29-08-2025	3.953	25,72	25,7499	25,705	25,74
28-08-2025	244	25,78	25,78	25,775	25,775
27-08-2025	7.209	25,74	25,77	25,72	25,7656
26-08-2025	7.981	25,68	25,77	25,68	25,745
25-08-2025	2.022	25,88	25,905	25,86	25,905
22-08-2025	24.174	25,82	25,905	25,82	25,8857
21-08-2025	10.766	25,695	25,72	25,69	25,705
20-08-2025	619	25,7138	25,7374	25,7138	25,7374
19-08-2025	6.113	25,70	25,7199	25,63	25,69
18-08-2025	5.856	25,71	25,76	25,71	25,7352
15-08-2025	51	--	25,735	25,735	--
14-08-2025	9.796	25,6607	25,71	25,65	25,735
13-08-2025	8.731	25,742	25,7602	25,70	25,7602
12-08-2025	12.852	25,63	25,70	25,63	25,678
11-08-2025	7.402	25,635	25,695	25,635	25,654
08-08-2025	12.860	25,655	25,72	25,6485	25,675
07-08-2025	9.854	25,6998	25,72	25,64	25,6414
06-08-2025	7.703	25,66	25,70	25,66	25,695
05-08-2025	10.651	25,66	25,675	25,65	25,665
04-08-2025	587	25,64	25,655	25,634	25,6515
01-08-2025	1.404	--	25,61	25,61	--
31-07-2025	1.253	25,5899	25,5899	25,58	25,61
30-07-2025	499	25,50	25,54	25,50	25,5008
29-07-2025	1.597	25,56	25,63	25,56	25,555
28-07-2025	1.209	25,49	25,51	25,49	25,495
25-07-2025	101	25,63	25,665	25,63	25,665
24-07-2025	102	25,61	25,625	25,61	25,625
23-07-2025	225	25,59	25,6256	25,59	25,625
22-07-2025	244	25,59	25,615	25,58	25,615
21-07-2025	13.753	25,60	25,65	25,57	25,5821
18-07-2025	213	25,52	25,545	25,52	25,545
17-07-2025	335	25,48	25,505	25,48	25,5012
16-07-2025	602	25,46	25,4827	25,445	25,4827
15-07-2025	1.804	25,495	25,495	25,43	25,4402
14-07-2025	45	--	25,5081	25,5081	--
11-07-2025	1.667	25,48	25,50	25,46	25,5081
10-07-2025	353	25,5001	25,53	25,50	25,53
09-07-2025	5.399	25,52	25,52	25,50	25,515
08-07-2025	310	25,4839	25,49	25,46	25,4806
07-07-2025	1.111	25,53	25,53	25,5197	25,505