Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
26.09
-0.04 (-0.15%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | -0.15% | 1,090 |
| Sep 11, 2025 | 26.04 | 26.13 | 26.04 | 26.13 | 26.13 | 0.60% | 415 |
| Sep 10, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | 0.15% | 4,201 |
| Sep 9, 2025 | 25.95 | 26.03 | 25.91 | 25.94 | 25.94 | -0.04% | 2,288 |
| Sep 8, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.23% | 1,247 |
| Sep 5, 2025 | 25.87 | 25.90 | 25.87 | 25.89 | 25.89 | 0.21% | 864 |
| Sep 4, 2025 | 25.80 | 25.83 | 25.80 | 25.83 | 25.83 | 0.23% | 223 |
| Sep 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.21% | 217 |
| Sep 2, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | -0.11% | 304 |
| Aug 29, 2025 | 25.72 | 25.75 | 25.71 | 25.74 | 25.74 | -0.12% | 3,953 |
| Aug 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.03% | 244 |
| Aug 27, 2025 | 25.74 | 25.77 | 25.72 | 25.77 | 25.77 | 0.08% | 7,209 |
| Aug 26, 2025 | 25.68 | 25.77 | 25.68 | 25.75 | 25.75 | -0.62% | 7,981 |
| Aug 25, 2025 | 25.88 | 25.91 | 25.86 | 25.91 | 25.76 | 0.07% | 2,022 |
| Aug 22, 2025 | 25.82 | 25.91 | 25.82 | 25.89 | 25.74 | 0.70% | 24,174 |
| Aug 21, 2025 | 25.70 | 25.72 | 25.69 | 25.71 | 25.56 | -0.12% | 10,766 |
| Aug 20, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.59 | 0.18% | 619 |
| Aug 19, 2025 | 25.70 | 25.72 | 25.63 | 25.69 | 25.54 | -0.17% | 6,113 |
| Aug 18, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.59 | - | 5,856 |
| Aug 15, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.59 | 0.14% | 51 |
| Aug 14, 2025 | 25.66 | 25.71 | 25.65 | 25.70 | 25.55 | -0.23% | 9,796 |
| Aug 13, 2025 | 25.74 | 25.76 | 25.70 | 25.76 | 25.61 | 0.32% | 8,731 |
| Aug 12, 2025 | 25.63 | 25.73 | 25.63 | 25.68 | 25.53 | 0.09% | 12,852 |
| Aug 11, 2025 | 25.64 | 25.70 | 25.64 | 25.65 | 25.51 | -0.08% | 7,402 |
| Aug 8, 2025 | 25.66 | 25.72 | 25.65 | 25.68 | 25.53 | 0.13% | 12,860 |
| Aug 7, 2025 | 25.70 | 25.72 | 25.64 | 25.64 | 25.49 | -0.21% | 9,854 |
| Aug 6, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.55 | 0.12% | 7,703 |
| Aug 5, 2025 | 25.66 | 25.68 | 25.65 | 25.67 | 25.52 | 0.05% | 10,651 |
| Aug 4, 2025 | 25.64 | 25.66 | 25.63 | 25.65 | 25.50 | 0.16% | 587 |
| Aug 1, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.46 | 0.20% | 151 |
| Jul 31, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.41 | 0.23% | 1,253 |
| Jul 30, 2025 | 25.50 | 25.54 | 25.50 | 25.50 | 25.35 | -0.21% | 499 |
| Jul 29, 2025 | 25.56 | 25.63 | 25.56 | 25.56 | 25.41 | 0.24% | 1,597 |
| Jul 28, 2025 | 25.49 | 25.51 | 25.49 | 25.50 | 25.35 | -0.66% | 1,209 |
| Jul 25, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.37 | 0.16% | 101 |
| Jul 24, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.33 | - | 102 |
| Jul 23, 2025 | 25.59 | 25.63 | 25.59 | 25.63 | 25.33 | 0.04% | 225 |
| Jul 22, 2025 | 25.59 | 25.62 | 25.58 | 25.62 | 25.32 | 0.13% | 244 |
| Jul 21, 2025 | 25.60 | 25.65 | 25.57 | 25.58 | 25.29 | 0.14% | 13,753 |
| Jul 18, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.25 | 0.17% | 213 |
| Jul 17, 2025 | 25.48 | 25.51 | 25.48 | 25.50 | 25.21 | 0.07% | 335 |
| Jul 16, 2025 | 25.46 | 25.48 | 25.45 | 25.48 | 25.19 | 0.17% | 602 |
| Jul 15, 2025 | 25.50 | 25.50 | 25.43 | 25.44 | 25.15 | -0.27% | 1,804 |
| Jul 14, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.21 | 0.09% | 45 |
| Jul 11, 2025 | 25.48 | 25.50 | 25.46 | 25.49 | 25.19 | -0.18% | 1,667 |
| Jul 10, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.23 | 0.06% | 353 |
| Jul 9, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.22 | 0.13% | 5,399 |
| Jul 8, 2025 | 25.48 | 25.49 | 25.46 | 25.48 | 25.19 | -0.09% | 310 |
| Jul 7, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.21 | -0.45% | 1,111 |
| Jul 3, 2025 | 25.59 | 25.64 | 25.58 | 25.62 | 25.32 | 0.17% | 4,255 |