Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.42
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market open
KNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 25.42 | 25.43 | 25.42 | 25.42 | 25.42 | 0.16% | 368 |
| Jun 17, 2025 | 25.38 | 25.39 | 25.38 | 25.38 | 25.38 | -0.41% | 340 |
| Jun 16, 2025 | 25.39 | 25.59 | 25.36 | 25.48 | 25.48 | 0.63% | 18,416 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | -1.13% | 695 |
| Jun 12, 2025 | 25.39 | 25.66 | 25.38 | 25.61 | 25.61 | 1.01% | 18,631 |
| Jun 11, 2025 | 25.34 | 25.37 | 25.34 | 25.36 | 25.36 | 0.24% | 8,852 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.08% | 101 |
| Jun 9, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | - | 150 |
| Jun 6, 2025 | 25.28 | 25.31 | 25.25 | 25.28 | 25.28 | - | 29,068 |
| Jun 5, 2025 | 25.29 | 25.31 | 25.27 | 25.28 | 25.28 | -0.18% | 2,979 |
| Jun 4, 2025 | 25.28 | 25.34 | 25.28 | 25.32 | 25.32 | 0.28% | 30,094 |
| Jun 3, 2025 | 25.21 | 25.25 | 25.20 | 25.25 | 25.25 | 0.41% | 6,224 |
| Jun 2, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.25% | 32 |
| May 30, 2025 | 25.08 | 25.15 | 25.05 | 25.08 | 25.08 | -0.16% | 5,210 |
| May 29, 2025 | 25.09 | 25.17 | 25.09 | 25.12 | 25.12 | 0.01% | 35,351 |