Skip to main content
logo
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
26.03
-0.03 (-0.10%)
At close: Oct 7, 2025, 4:00 PM EDT
26.03
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.0526.0526.0526.05--541
Oct 6, 202526.0426.1026.0426.0526.050.13%2,697
Oct 3, 202526.0126.0326.0126.0226.02-0.03%1,687
Oct 2, 202526.0126.0426.0126.0326.030.02%1,281
Oct 1, 202526.0426.0525.9126.0226.02-0.10%8,930
Sep 30, 202526.0426.0726.0426.0526.05-0.07%6,143
Sep 29, 202526.0626.0926.0626.0726.070.29%3,456
Sep 26, 202525.9725.9925.9725.9925.990.04%958
Sep 25, 202525.9826.0225.9625.9825.98-0.74%7,311
Sep 24, 202526.1726.1926.1726.1826.02-0.10%1,370
Sep 23, 202526.2326.2826.2026.2026.04-0.08%9,838
Sep 22, 202526.2326.2426.2226.2226.06-0.06%498
Sep 19, 202526.2226.2426.2226.2426.070.13%466
Sep 18, 202526.2026.2626.1826.2026.040.19%2,179
Sep 17, 202526.1926.1926.1526.1525.990.02%453
Sep 16, 202526.1626.1626.1526.1525.990.38%564
Sep 15, 202526.0326.1126.0226.0525.89-0.17%5,489
Sep 12, 202526.0626.0926.0626.0925.93-0.15%1,090
Sep 11, 202526.0426.1326.0426.1325.970.60%415
Sep 10, 202525.9925.9925.9825.9825.820.15%4,201
Sep 9, 202525.9526.0325.9125.9425.78-0.04%2,288
Sep 8, 202525.9325.9525.9325.9525.790.23%1,247
Sep 5, 202525.8725.9025.8725.8925.730.21%864
Sep 4, 202525.8025.8325.8025.8325.670.23%223
Sep 3, 202525.7725.7725.7725.7725.610.21%217
Sep 2, 202525.6925.7225.6925.7225.56-0.11%304
Aug 29, 202525.7225.7525.7125.7425.59-0.12%3,953
Aug 28, 202525.7825.7825.7825.7825.620.03%244
Aug 27, 202525.7425.7725.7225.7725.610.08%7,209
Aug 26, 202525.6825.7725.6825.7525.59-0.62%7,981
Aug 25, 202525.8825.9125.8625.9125.600.07%2,022
Aug 22, 202525.8225.9125.8225.8925.580.70%24,174
Aug 21, 202525.7025.7225.6925.7125.40-0.12%10,766
Aug 20, 202525.7125.7425.7125.7425.430.18%619
Aug 19, 202525.7025.7225.6325.6925.39-0.17%6,113
Aug 18, 202525.7125.7625.7125.7425.43-5,856
Aug 15, 202525.7425.7425.7425.7425.430.14%51
Aug 14, 202525.6625.7125.6525.7025.40-0.23%9,796
Aug 13, 202525.7425.7625.7025.7625.450.32%8,731
Aug 12, 202525.6325.7325.6325.6825.370.09%12,852
Aug 11, 202525.6425.7025.6425.6525.35-0.08%7,402
Aug 8, 202525.6625.7225.6525.6825.370.13%12,860
Aug 7, 202525.7025.7225.6425.6425.34-0.21%9,854
Aug 6, 202525.6625.7025.6625.7025.390.12%7,703
Aug 5, 202525.6625.6825.6525.6725.360.05%10,651
Aug 4, 202525.6425.6625.6325.6525.350.16%587
Aug 1, 202525.6125.6125.6125.6125.310.20%151
Jul 31, 202525.5925.5925.5625.5625.260.23%1,253
Jul 30, 202525.5025.5425.5025.5025.20-0.21%499
Jul 29, 202525.5625.6325.5625.5625.250.24%1,597