Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.89
+0.18 (0.68%)
Aug 22, 2025, 4:00 PM - Market closed
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.82 | 25.91 | 25.82 | 25.89 | 25.89 | 0.70% | 24,174 |
| Aug 21, 2025 | 25.70 | 25.72 | 25.69 | 25.71 | 25.71 | -0.12% | 10,766 |
| Aug 20, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | 0.18% | 619 |
| Aug 19, 2025 | 25.70 | 25.72 | 25.63 | 25.69 | 25.69 | -0.17% | 6,113 |
| Aug 18, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.74 | - | 5,856 |
| Aug 15, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | 51 |
| Aug 14, 2025 | 25.66 | 25.71 | 25.65 | 25.70 | 25.70 | -0.23% | 9,796 |
| Aug 13, 2025 | 25.74 | 25.76 | 25.70 | 25.76 | 25.76 | 0.32% | 8,731 |
| Aug 12, 2025 | 25.63 | 25.73 | 25.63 | 25.68 | 25.68 | 0.09% | 12,852 |
| Aug 11, 2025 | 25.64 | 25.70 | 25.64 | 25.65 | 25.65 | -0.08% | 7,402 |
| Aug 8, 2025 | 25.66 | 25.72 | 25.65 | 25.68 | 25.68 | 0.13% | 12,860 |
| Aug 7, 2025 | 25.70 | 25.72 | 25.64 | 25.64 | 25.64 | -0.21% | 9,854 |
| Aug 6, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | 0.12% | 7,703 |
| Aug 5, 2025 | 25.66 | 25.68 | 25.65 | 25.67 | 25.67 | 0.05% | 10,651 |
| Aug 4, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.65 | 0.16% | 587 |
| Aug 1, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.20% | 151 |
| Jul 31, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | 0.23% | 1,253 |
| Jul 30, 2025 | 25.50 | 25.54 | 25.50 | 25.50 | 25.50 | -0.21% | 499 |
| Jul 29, 2025 | 25.56 | 25.63 | 25.56 | 25.56 | 25.56 | 0.24% | 1,597 |
| Jul 28, 2025 | 25.49 | 25.51 | 25.49 | 25.50 | 25.50 | -0.66% | 1,209 |
| Jul 25, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.52 | 0.16% | 101 |
| Jul 24, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.48 | - | 102 |
| Jul 23, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.48 | 0.04% | 225 |
| Jul 22, 2025 | 25.59 | 25.62 | 25.58 | 25.62 | 25.47 | 0.13% | 244 |
| Jul 21, 2025 | 25.60 | 25.65 | 25.57 | 25.58 | 25.43 | 0.14% | 13,753 |
| Jul 18, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.40 | 0.17% | 213 |
| Jul 17, 2025 | 25.48 | 25.51 | 25.48 | 25.50 | 25.35 | 0.07% | 335 |
| Jul 16, 2025 | 25.46 | 25.48 | 25.45 | 25.48 | 25.33 | 0.17% | 602 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.43 | 25.44 | 25.29 | -0.27% | 1,804 |
| Jul 14, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.36 | 0.09% | 45 |
| Jul 11, 2025 | 25.48 | 25.50 | 25.46 | 25.49 | 25.34 | -0.18% | 1,667 |
| Jul 10, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.38 | 0.06% | 353 |
| Jul 9, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.37 | 0.13% | 5,399 |
| Jul 8, 2025 | 25.48 | 25.49 | 25.46 | 25.48 | 25.33 | -0.09% | 310 |
| Jul 7, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.36 | -0.45% | 1,111 |
| Jul 3, 2025 | 25.59 | 25.64 | 25.58 | 25.62 | 25.47 | 0.17% | 4,255 |
| Jul 2, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.43 | 0.08% | 191 |
| Jul 1, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.41 | 0.07% | 182 |
| Jun 30, 2025 | 25.48 | 25.54 | 25.46 | 25.54 | 25.39 | 0.36% | 204 |
| Jun 27, 2025 | 25.45 | 25.50 | 25.43 | 25.45 | 25.30 | -0.02% | 10,560 |
| Jun 26, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.30 | 0.22% | 140 |
| Jun 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.25 | -0.63% | 7 |
| Jun 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.25 | 0.32% | 45 |
| Jun 23, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.17 | 0.07% | 2,777 |
| Jun 20, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.16 | 0.16% | 170 |
| Jun 18, 2025 | 25.42 | 25.43 | 25.42 | 25.42 | 25.12 | 0.16% | 368 |
| Jun 17, 2025 | 25.38 | 25.39 | 25.38 | 25.38 | 25.08 | -0.41% | 340 |
| Jun 16, 2025 | 25.39 | 25.59 | 25.36 | 25.48 | 25.18 | 0.63% | 18,416 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.02 | -1.13% | 695 |
| Jun 12, 2025 | 25.39 | 25.66 | 25.38 | 25.61 | 25.31 | 1.01% | 18,631 |