Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.92
-0.06 (-0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9126.0325.9025.9225.92-0.21%6,416
Mar 5, 202625.9826.0125.9625.9825.98-0.25%15,344
Mar 4, 202626.0126.0826.0026.0426.040.10%17,024
Mar 3, 202625.9426.0325.9426.0226.02-0.17%3,913
Mar 2, 202625.9926.1525.9726.0626.060.12%44,691
Feb 27, 202626.0226.0726.0226.0326.03-0.12%7,939
Feb 26, 202626.0626.2026.0426.0626.06-12,199
Feb 25, 202626.0526.1326.0426.0626.060.13%11,358
Feb 24, 202626.0626.0626.0326.0326.03-0.61%1,380
Feb 23, 202626.1926.2426.1726.1926.050.04%8,184
Feb 20, 202626.1626.2926.1626.1826.040.13%2,167
Feb 19, 202626.1226.1926.1226.1426.000.08%4,624
Feb 18, 202626.1226.1826.0626.1225.98-0.02%7,623
Feb 17, 202626.1026.1326.1026.1325.990.13%2,217
Feb 13, 202626.0726.1126.0726.0925.950.25%10,369
Feb 12, 202626.0426.0725.9726.0325.890.09%6,071
Feb 11, 202625.9926.0425.9526.0025.860.02%74,976
Feb 10, 202626.0526.0525.9426.0025.860.02%28,856
Feb 9, 202625.9926.0325.9725.9925.850.06%7,559
Feb 6, 202625.9625.9825.9625.9825.840.23%487
Feb 5, 202625.9025.9325.9025.9225.780.02%4,620
Feb 4, 202625.9025.9625.8725.9125.77-0.12%9,662
Feb 3, 202625.9025.9725.9025.9425.800.02%10,485
Feb 2, 202625.9325.9625.9025.9425.80-0.25%12,554
Jan 30, 202625.9226.0525.9026.0025.860.17%28,129
Jan 29, 202625.9225.9625.9025.9625.820.04%10,144
Jan 28, 202625.9725.9825.9125.9525.81-0.04%7,770
Jan 27, 202625.9126.0425.9125.9625.82-0.46%14,931
Jan 26, 202626.0626.1026.0426.0825.800.10%20,363
Jan 23, 202626.0426.0526.0126.0525.770.10%1,481
Jan 22, 202625.9926.0425.9826.0325.750.08%4,954
Jan 21, 202625.9526.0225.9526.0125.730.22%8,252
Jan 20, 202625.9126.0525.9125.9525.67-0.16%7,150
Jan 16, 202625.9626.0325.9625.9925.710.07%7,681
Jan 15, 202625.9725.9925.9725.9725.69-0.15%4,281
Jan 14, 202625.9326.0225.9326.0125.730.23%6,441
Jan 13, 202625.9425.9625.9425.9525.670.08%1,638
Jan 12, 202625.9025.9625.9025.9325.65-0.04%8,059
Jan 9, 202625.9025.9625.9025.9425.660.27%7,712
Jan 8, 202625.8725.8825.8725.8725.59-0.10%1,985
Jan 7, 202625.9025.9225.9025.9025.62-0.17%2,358
Jan 6, 202625.9225.9425.9125.9425.660.06%3,675
Jan 5, 202625.9125.9325.9125.9325.650.21%2,859
Jan 2, 202625.8625.8725.8625.8725.590.08%703
Dec 31, 202525.8825.9025.8525.8525.57-0.14%3,511
Dec 30, 202525.8825.9025.7325.8925.61-7,558
Dec 29, 202525.8825.8925.8725.8925.610.10%940
Dec 26, 202525.8625.8725.8425.8625.58-0.01%1,050
Dec 24, 202525.8125.8625.8125.8625.590.28%2,329
Dec 23, 202525.7625.8225.7625.7925.51-0.62%2,329
Dec 22, 202525.9425.9525.9225.9525.510.12%2,049
Dec 19, 202525.9625.9625.9225.9225.48-0.04%1,033
Dec 18, 202525.9425.9425.9225.9325.490.12%510
Dec 17, 202525.9325.9525.8925.9025.47-0.13%4,685
Dec 16, 202525.9325.9525.9325.9425.50-0.10%32,611
Dec 15, 202525.9625.9625.9625.9625.520.15%10,062
Dec 12, 202525.9125.9225.9125.9225.48-0.10%1,464
Dec 11, 202525.9525.9725.9425.9525.51-0.08%1,159
Dec 10, 202525.9225.9725.8625.9725.530.23%2,257
Dec 9, 202525.9625.9725.8525.9125.47-0.23%6,413
Dec 8, 202525.9625.9825.9625.9725.53-2,595
Dec 5, 202525.9625.9725.9625.9725.530.06%1,343
Dec 4, 202525.9325.9725.9225.9525.51-0.12%20,526
Dec 3, 202525.9326.0125.9325.9825.540.23%3,723
Dec 2, 202525.8925.9425.8925.9225.490.14%3,721
Dec 1, 202525.8825.8925.8825.8925.45-0.08%414
Nov 28, 202525.8925.9125.8925.9125.470.06%1,208
Nov 26, 202525.8725.8925.8725.8925.460.20%1,705
Nov 25, 202525.7725.8725.7725.8425.400.27%3,595
Nov 24, 202525.7525.9625.7525.7725.340.08%4,002
Nov 21, 202525.6525.7725.6525.7525.32-0.33%7,488
Nov 20, 202525.8825.8925.8425.8425.240.06%3,454
Nov 19, 202525.8525.8525.8225.8225.23-0.02%1,485
Nov 18, 202525.8325.8325.8125.8325.23-0.15%771
Nov 17, 202525.8725.8825.8725.8725.270.06%2,296
Nov 14, 202525.8225.8525.8225.8525.260.02%459
Nov 13, 202525.8625.9525.8325.8525.25-0.22%8,749
Nov 12, 202525.9025.9125.8925.9025.31-0.12%11,151
Nov 11, 202525.9125.9425.9125.9425.340.15%1,322
Nov 10, 202525.8625.9025.8625.9025.300.36%668
Nov 7, 202525.8025.8025.8025.8025.21-0.01%347
Nov 6, 202525.8125.8125.8125.8125.21-0.06%2,320
Nov 5, 202525.8225.8525.8225.8225.23-0.02%1,933
Nov 4, 202525.8525.8525.8225.8325.23-0.10%807
Nov 3, 202525.8625.8625.8525.8525.26-0.14%1,141
Oct 31, 202525.9125.9125.8925.8925.290.05%425
Oct 30, 202525.9125.9125.8825.8825.28-0.14%1,008
Oct 29, 202525.9525.9825.9125.9125.32-0.19%1,075
Oct 28, 202525.9425.9625.9425.9625.37-1.10%1,290
Oct 27, 202526.1026.3126.1026.2525.490.67%1,952
Oct 24, 202526.0426.0926.0426.0825.320.37%1,539
Oct 23, 202525.9826.0025.9625.9825.230.04%2,710
Oct 22, 202525.9825.9825.9625.9725.220.06%1,186
Oct 21, 202525.9925.9925.9625.9625.21-0.12%1,453
Oct 20, 202525.9926.0025.9925.9925.240.27%1,263
Oct 17, 202525.9025.9325.8825.9225.17-0.01%746
Oct 16, 202525.9225.9225.9225.9225.17-0.05%456
Oct 15, 202525.9425.9425.9325.9325.180.28%44,748
Oct 14, 202525.8325.8825.8325.8625.11-0.20%2,862
Oct 13, 202525.9125.9225.9025.9125.160.26%3,193