Skip to main content
logo
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.60
0.00 (0.02%)
Apr 6, 2026, 2:07 PM EDT - Market open

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202625.5725.6025.5725.60--3,514
Apr 2, 202625.5125.6025.4925.6025.600.31%3,901
Apr 1, 202625.4225.5325.4225.5225.510.39%3,580
Mar 31, 202625.3225.4225.3225.4225.420.57%7,077
Mar 30, 202625.2725.3625.2425.2725.270.21%13,102
Mar 27, 202625.2425.2825.2125.2225.22-0.37%2,024
Mar 26, 202625.4225.4425.3125.3125.31-1.11%1,388
Mar 25, 202625.5825.6625.5825.6025.460.08%10,232
Mar 24, 202625.4825.5825.4825.5825.44-26,073
Mar 23, 202625.6225.6725.5825.5825.440.10%3,999
Mar 20, 202625.7025.7025.4025.5525.41-0.66%23,220
Mar 19, 202625.6525.7225.6425.7225.580.12%12,506
Mar 18, 202625.7625.7625.6925.6925.55-0.33%21,298
Mar 17, 202625.7725.8025.7525.7825.630.16%8,119
Mar 16, 202625.7525.7725.7125.7425.590.12%11,009
Mar 13, 202625.7325.7825.6525.7125.56-0.25%51,557
Mar 12, 202625.8225.8725.7625.7725.63-0.41%39,992
Mar 11, 202625.8925.9425.8725.8825.73-0.27%5,027
Mar 10, 202625.9526.0125.9325.9525.80-0.21%31,481
Mar 9, 202625.8626.0325.8626.0025.860.31%13,253
Mar 6, 202625.9126.0325.9025.9225.78-0.21%6,416
Mar 5, 202625.9826.0125.9625.9825.83-0.25%15,344
Mar 4, 202626.0126.0826.0026.0425.900.10%17,024
Mar 3, 202625.9426.0325.9426.0225.87-0.17%3,913
Mar 2, 202625.9926.1525.9726.0625.920.12%44,691
Feb 27, 202626.0226.0726.0226.0325.89-0.12%7,939
Feb 26, 202626.0626.2026.0426.0625.92-12,199
Feb 25, 202626.0526.1326.0426.0625.920.13%11,358
Feb 24, 202626.0626.0626.0326.0325.88-0.61%1,380
Feb 23, 202626.1926.2426.1726.1925.900.04%8,184
Feb 20, 202626.1626.2926.1626.1825.890.13%2,167
Feb 19, 202626.1226.1926.1226.1425.860.08%4,624
Feb 18, 202626.1226.1826.0626.1225.84-0.02%7,623
Feb 17, 202626.1026.1326.1026.1325.840.13%2,217
Feb 13, 202626.0726.1126.0726.0925.810.25%10,369
Feb 12, 202626.0426.0725.9726.0325.740.09%6,071
Feb 11, 202625.9926.0425.9526.0025.720.02%74,976
Feb 10, 202626.0526.0525.9426.0025.710.02%28,856
Feb 9, 202625.9926.0325.9725.9925.710.06%7,559
Feb 6, 202625.9625.9825.9625.9825.690.23%487
Feb 5, 202625.9025.9325.9025.9225.640.02%4,620
Feb 4, 202625.9025.9625.8725.9125.63-0.12%9,662
Feb 3, 202625.9025.9725.9025.9425.660.02%10,485
Feb 2, 202625.9325.9625.9025.9425.66-0.25%12,554
Jan 30, 202625.9226.0525.9026.0025.720.17%28,129
Jan 29, 202625.9225.9625.9025.9625.680.04%10,144
Jan 28, 202625.9725.9825.9125.9525.67-0.04%7,770
Jan 27, 202625.9126.0425.9125.9625.68-0.46%14,931
Jan 26, 202626.0626.1026.0426.0825.660.10%20,363
Jan 23, 202626.0426.0526.0126.0525.630.10%1,481