Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.77
+0.02 (0.08%)
Nov 24, 2025, 4:00 PM EST - Market closed
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 25.75 | 25.96 | 25.75 | 25.77 | 25.77 | 0.08% | 4,002 |
| Nov 21, 2025 | 25.65 | 25.77 | 25.65 | 25.75 | 25.75 | -0.33% | 7,488 |
| Nov 20, 2025 | 25.88 | 25.89 | 25.84 | 25.84 | 25.68 | 0.06% | 3,454 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.66 | -0.02% | 1,485 |
| Nov 18, 2025 | 25.83 | 25.83 | 25.81 | 25.83 | 25.67 | -0.15% | 771 |
| Nov 17, 2025 | 25.87 | 25.88 | 25.87 | 25.87 | 25.70 | 0.06% | 2,296 |
| Nov 14, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | 25.69 | 0.02% | 459 |
| Nov 13, 2025 | 25.86 | 25.95 | 25.83 | 25.85 | 25.69 | -0.22% | 8,749 |
| Nov 12, 2025 | 25.90 | 25.91 | 25.89 | 25.90 | 25.74 | -0.12% | 11,151 |
| Nov 11, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.77 | 0.15% | 1,322 |
| Nov 10, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.73 | 0.36% | 668 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -0.01% | 347 |
| Nov 6, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.65 | -0.06% | 2,320 |
| Nov 5, 2025 | 25.82 | 25.85 | 25.82 | 25.82 | 25.66 | -0.02% | 1,933 |
| Nov 4, 2025 | 25.85 | 25.85 | 25.82 | 25.83 | 25.67 | -0.10% | 807 |
| Nov 3, 2025 | 25.86 | 25.86 | 25.85 | 25.85 | 25.69 | -0.14% | 1,141 |
| Oct 31, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 25.73 | 0.05% | 425 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.88 | 25.88 | 25.71 | -0.14% | 1,008 |
| Oct 29, 2025 | 25.95 | 25.98 | 25.91 | 25.91 | 25.75 | -0.19% | 1,075 |
| Oct 28, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.80 | -1.10% | 1,290 |
| Oct 27, 2025 | 26.10 | 26.31 | 26.10 | 26.25 | 25.93 | 0.67% | 1,952 |
| Oct 24, 2025 | 26.04 | 26.09 | 26.04 | 26.08 | 25.76 | 0.37% | 1,539 |
| Oct 23, 2025 | 25.98 | 26.00 | 25.96 | 25.98 | 25.66 | 0.04% | 2,710 |
| Oct 22, 2025 | 25.98 | 25.98 | 25.96 | 25.97 | 25.65 | 0.06% | 1,186 |
| Oct 21, 2025 | 25.99 | 25.99 | 25.96 | 25.96 | 25.64 | -0.12% | 1,453 |
| Oct 20, 2025 | 25.99 | 26.00 | 25.99 | 25.99 | 25.67 | 0.27% | 1,263 |
| Oct 17, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.60 | -0.01% | 746 |
| Oct 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.60 | -0.05% | 456 |
| Oct 15, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.61 | 0.28% | 44,748 |
| Oct 14, 2025 | 25.83 | 25.88 | 25.83 | 25.86 | 25.54 | -0.20% | 2,862 |
| Oct 13, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.59 | 0.26% | 3,193 |
| Oct 10, 2025 | 25.92 | 25.92 | 25.85 | 25.85 | 25.53 | -0.44% | 1,911 |
| Oct 9, 2025 | 25.97 | 25.97 | 25.96 | 25.96 | 25.64 | -0.21% | 388 |
| Oct 8, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 25.70 | -0.04% | 5,174 |
| Oct 7, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 25.71 | -0.10% | 580 |
| Oct 6, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 25.73 | 0.13% | 2,697 |
| Oct 3, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 25.70 | -0.03% | 1,687 |
| Oct 2, 2025 | 26.01 | 26.04 | 26.01 | 26.03 | 25.71 | 0.02% | 1,281 |
| Oct 1, 2025 | 26.04 | 26.05 | 25.91 | 26.02 | 25.70 | -0.10% | 8,930 |
| Sep 30, 2025 | 26.04 | 26.07 | 26.04 | 26.05 | 25.73 | -0.07% | 6,143 |
| Sep 29, 2025 | 26.06 | 26.09 | 26.06 | 26.07 | 25.75 | 0.29% | 3,456 |
| Sep 26, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.67 | 0.04% | 958 |
| Sep 25, 2025 | 25.98 | 26.02 | 25.96 | 25.98 | 25.66 | -0.74% | 7,311 |
| Sep 24, 2025 | 26.17 | 26.19 | 26.17 | 26.18 | 25.70 | -0.10% | 1,370 |
| Sep 23, 2025 | 26.23 | 26.28 | 26.20 | 26.20 | 25.72 | -0.08% | 9,838 |
| Sep 22, 2025 | 26.23 | 26.24 | 26.22 | 26.22 | 25.74 | -0.06% | 498 |
| Sep 19, 2025 | 26.22 | 26.24 | 26.22 | 26.24 | 25.76 | 0.13% | 466 |
| Sep 18, 2025 | 26.20 | 26.26 | 26.18 | 26.20 | 25.72 | 0.19% | 2,179 |
| Sep 17, 2025 | 26.19 | 26.19 | 26.15 | 26.15 | 25.67 | 0.02% | 453 |
| Sep 16, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 25.67 | 0.38% | 564 |