Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
26.00
+0.04 (0.15%)
Jan 30, 2026, 4:00 PM EST - Market closed
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.92 | 26.05 | 25.90 | 26.00 | 26.00 | 0.17% | 28,129 |
| Jan 29, 2026 | 25.92 | 25.96 | 25.90 | 25.96 | 25.96 | 0.04% | 10,144 |
| Jan 28, 2026 | 25.97 | 25.98 | 25.91 | 25.95 | 25.95 | -0.04% | 7,770 |
| Jan 27, 2026 | 25.91 | 26.04 | 25.91 | 25.96 | 25.96 | -0.46% | 14,931 |
| Jan 26, 2026 | 26.06 | 26.10 | 26.04 | 26.08 | 25.94 | 0.10% | 20,363 |
| Jan 23, 2026 | 26.04 | 26.05 | 26.01 | 26.05 | 25.91 | 0.10% | 1,481 |
| Jan 22, 2026 | 25.99 | 26.04 | 25.98 | 26.03 | 25.89 | 0.08% | 4,954 |
| Jan 21, 2026 | 25.95 | 26.02 | 25.95 | 26.01 | 25.87 | 0.22% | 8,252 |
| Jan 20, 2026 | 25.91 | 26.05 | 25.91 | 25.95 | 25.81 | -0.16% | 7,150 |
| Jan 16, 2026 | 25.96 | 26.03 | 25.96 | 25.99 | 25.85 | 0.07% | 7,681 |
| Jan 15, 2026 | 25.97 | 25.99 | 25.97 | 25.97 | 25.83 | -0.15% | 4,281 |
| Jan 14, 2026 | 25.93 | 26.02 | 25.93 | 26.01 | 25.87 | 0.23% | 6,441 |
| Jan 13, 2026 | 25.94 | 25.96 | 25.94 | 25.95 | 25.81 | 0.08% | 1,638 |
| Jan 12, 2026 | 25.90 | 25.96 | 25.90 | 25.93 | 25.79 | -0.04% | 8,059 |
| Jan 9, 2026 | 25.90 | 25.96 | 25.90 | 25.94 | 25.80 | 0.27% | 7,712 |
| Jan 8, 2026 | 25.87 | 25.88 | 25.87 | 25.87 | 25.73 | -0.10% | 1,985 |
| Jan 7, 2026 | 25.90 | 25.92 | 25.90 | 25.90 | 25.76 | -0.17% | 2,358 |
| Jan 6, 2026 | 25.92 | 25.94 | 25.91 | 25.94 | 25.80 | 0.06% | 3,675 |
| Jan 5, 2026 | 25.91 | 25.93 | 25.91 | 25.93 | 25.79 | 0.21% | 2,859 |
| Jan 2, 2026 | 25.86 | 25.87 | 25.86 | 25.87 | 25.73 | 0.08% | 703 |
| Dec 31, 2025 | 25.88 | 25.90 | 25.85 | 25.85 | 25.71 | -0.14% | 3,511 |
| Dec 30, 2025 | 25.88 | 25.90 | 25.73 | 25.89 | 25.75 | - | 7,558 |
| Dec 29, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.75 | 0.10% | 940 |
| Dec 26, 2025 | 25.86 | 25.87 | 25.84 | 25.86 | 25.72 | -0.01% | 1,050 |
| Dec 24, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | 25.72 | 0.28% | 2,329 |
| Dec 23, 2025 | 25.76 | 25.82 | 25.76 | 25.79 | 25.65 | -0.62% | 2,329 |
| Dec 22, 2025 | 25.94 | 25.95 | 25.92 | 25.95 | 25.65 | 0.12% | 2,049 |
| Dec 19, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.62 | -0.04% | 1,033 |
| Dec 18, 2025 | 25.94 | 25.94 | 25.92 | 25.93 | 25.63 | 0.12% | 510 |
| Dec 17, 2025 | 25.93 | 25.95 | 25.89 | 25.90 | 25.60 | -0.13% | 4,685 |
| Dec 16, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.64 | -0.10% | 32,611 |
| Dec 15, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.66 | 0.15% | 10,062 |
| Dec 12, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | 25.62 | -0.10% | 1,464 |
| Dec 11, 2025 | 25.95 | 25.97 | 25.94 | 25.95 | 25.65 | -0.08% | 1,159 |
| Dec 10, 2025 | 25.92 | 25.97 | 25.86 | 25.97 | 25.67 | 0.23% | 2,257 |
| Dec 9, 2025 | 25.96 | 25.97 | 25.85 | 25.91 | 25.61 | -0.23% | 6,413 |
| Dec 8, 2025 | 25.96 | 25.98 | 25.96 | 25.97 | 25.67 | - | 2,595 |
| Dec 5, 2025 | 25.96 | 25.97 | 25.96 | 25.97 | 25.67 | 0.06% | 1,343 |
| Dec 4, 2025 | 25.93 | 25.97 | 25.92 | 25.95 | 25.65 | -0.12% | 20,526 |
| Dec 3, 2025 | 25.93 | 26.01 | 25.93 | 25.98 | 25.68 | 0.23% | 3,723 |
| Dec 2, 2025 | 25.89 | 25.94 | 25.89 | 25.92 | 25.62 | 0.14% | 3,721 |
| Dec 1, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | 25.59 | -0.08% | 414 |
| Nov 28, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.61 | 0.06% | 1,208 |
| Nov 26, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | 25.59 | 0.20% | 1,705 |
| Nov 25, 2025 | 25.77 | 25.87 | 25.77 | 25.84 | 25.54 | 0.27% | 3,595 |
| Nov 24, 2025 | 25.75 | 25.96 | 25.75 | 25.77 | 25.47 | 0.08% | 4,002 |
| Nov 21, 2025 | 25.65 | 25.77 | 25.65 | 25.75 | 25.45 | -0.33% | 7,488 |
| Nov 20, 2025 | 25.88 | 25.89 | 25.84 | 25.84 | 25.38 | 0.06% | 3,454 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.36 | -0.02% | 1,485 |
| Nov 18, 2025 | 25.83 | 25.83 | 25.81 | 25.83 | 25.37 | -0.15% | 771 |