Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.97
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9625.9725.9625.9725.970.06%1,343
Dec 4, 202525.9325.9725.9225.9525.95-0.12%20,526
Dec 3, 202525.9326.0125.9325.9825.980.23%3,723
Dec 2, 202525.8925.9425.8925.9225.920.14%3,721
Dec 1, 202525.8825.8925.8825.8925.89-0.08%414
Nov 28, 202525.8925.9125.8925.9125.900.06%1,208
Nov 26, 202525.8725.8925.8725.8925.890.20%1,705
Nov 25, 202525.7725.8725.7725.8425.840.27%3,595
Nov 24, 202525.7525.9625.7525.7725.770.08%4,002
Nov 21, 202525.6525.7725.6525.7525.75-0.33%7,488
Nov 20, 202525.8825.8925.8425.8425.680.06%3,454
Nov 19, 202525.8525.8525.8225.8225.66-0.02%1,485
Nov 18, 202525.8325.8325.8125.8325.67-0.15%771
Nov 17, 202525.8725.8825.8725.8725.700.06%2,296
Nov 14, 202525.8225.8525.8225.8525.690.02%459
Nov 13, 202525.8625.9525.8325.8525.69-0.22%8,749
Nov 12, 202525.9025.9125.8925.9025.74-0.12%11,151
Nov 11, 202525.9125.9425.9125.9425.770.15%1,322
Nov 10, 202525.8625.9025.8625.9025.730.36%668
Nov 7, 202525.8025.8025.8025.8025.64-0.01%347
Nov 6, 202525.8125.8125.8125.8125.65-0.06%2,320
Nov 5, 202525.8225.8525.8225.8225.66-0.02%1,933
Nov 4, 202525.8525.8525.8225.8325.67-0.10%807
Nov 3, 202525.8625.8625.8525.8525.69-0.14%1,141
Oct 31, 202525.9125.9125.8925.8925.730.05%425
Oct 30, 202525.9125.9125.8825.8825.71-0.14%1,008
Oct 29, 202525.9525.9825.9125.9125.75-0.19%1,075
Oct 28, 202525.9425.9625.9425.9625.80-1.10%1,290
Oct 27, 202526.1026.3126.1026.2525.930.67%1,952
Oct 24, 202526.0426.0926.0426.0825.760.37%1,539
Oct 23, 202525.9826.0025.9625.9825.660.04%2,710
Oct 22, 202525.9825.9825.9625.9725.650.06%1,186
Oct 21, 202525.9925.9925.9625.9625.64-0.12%1,453
Oct 20, 202525.9926.0025.9925.9925.670.27%1,263
Oct 17, 202525.9025.9325.8825.9225.60-0.01%746
Oct 16, 202525.9225.9225.9225.9225.60-0.05%456
Oct 15, 202525.9425.9425.9325.9325.610.28%44,748
Oct 14, 202525.8325.8825.8325.8625.54-0.20%2,862
Oct 13, 202525.9125.9225.9025.9125.590.26%3,193
Oct 10, 202525.9225.9225.8525.8525.53-0.44%1,911
Oct 9, 202525.9725.9725.9625.9625.64-0.21%388
Oct 8, 202526.0526.0526.0226.0225.70-0.04%5,174
Oct 7, 202526.0526.0526.0326.0325.71-0.10%580
Oct 6, 202526.0426.1026.0426.0525.730.13%2,697
Oct 3, 202526.0126.0326.0126.0225.70-0.03%1,687
Oct 2, 202526.0126.0426.0126.0325.710.02%1,281
Oct 1, 202526.0426.0525.9126.0225.70-0.10%8,930
Sep 30, 202526.0426.0726.0426.0525.73-0.07%6,143
Sep 29, 202526.0626.0926.0626.0725.750.29%3,456
Sep 26, 202525.9725.9925.9725.9925.670.04%958
Sep 25, 202525.9826.0225.9625.9825.66-0.74%7,311
Sep 24, 202526.1726.1926.1726.1825.70-0.10%1,370
Sep 23, 202526.2326.2826.2026.2025.72-0.08%9,838
Sep 22, 202526.2326.2426.2226.2225.74-0.06%498
Sep 19, 202526.2226.2426.2226.2425.760.13%466
Sep 18, 202526.2026.2626.1826.2025.720.19%2,179
Sep 17, 202526.1926.1926.1526.1525.670.02%453
Sep 16, 202526.1626.1626.1526.1525.670.38%564
Sep 15, 202526.0326.1126.0226.0525.57-0.17%5,489
Sep 12, 202526.0626.0926.0626.0925.61-0.15%1,090
Sep 11, 202526.0426.1326.0426.1325.650.60%415
Sep 10, 202525.9925.9925.9825.9825.500.15%4,201
Sep 9, 202525.9526.0325.9125.9425.46-0.04%2,288
Sep 8, 202525.9325.9525.9325.9525.470.23%1,247
Sep 5, 202525.8725.9025.8725.8925.410.21%864
Sep 4, 202525.8025.8325.8025.8325.360.23%223
Sep 3, 202525.7725.7725.7725.7725.300.21%217
Sep 2, 202525.6925.7225.6925.7225.24-0.11%304
Aug 29, 202525.7225.7525.7125.7425.27-0.12%3,953
Aug 28, 202525.7825.7825.7825.7825.300.03%244
Aug 27, 202525.7425.7725.7225.7725.290.08%7,209
Aug 26, 202525.6825.7725.6825.7525.27-0.62%7,981
Aug 25, 202525.8825.9125.8625.9125.280.07%2,022
Aug 22, 202525.8225.9125.8225.8925.270.70%24,174
Aug 21, 202525.7025.7225.6925.7125.09-0.12%10,766
Aug 20, 202525.7125.7425.7125.7425.120.18%619
Aug 19, 202525.7025.7225.6325.6925.07-0.17%6,113
Aug 18, 202525.7125.7625.7125.7425.12-5,856
Aug 15, 202525.7425.7425.7425.7425.120.14%51
Aug 14, 202525.6625.7125.6525.7025.08-0.23%9,796
Aug 13, 202525.7425.7625.7025.7625.140.32%8,731
Aug 12, 202525.6325.7325.6325.6825.060.09%12,852
Aug 11, 202525.6425.7025.6425.6525.04-0.08%7,402
Aug 8, 202525.6625.7225.6525.6825.060.13%12,860
Aug 7, 202525.7025.7225.6425.6425.03-0.21%9,854
Aug 6, 202525.6625.7025.6625.7025.080.12%7,703
Aug 5, 202525.6625.6825.6525.6725.050.05%10,651
Aug 4, 202525.6425.6625.6325.6525.040.16%587
Aug 1, 202525.6125.6125.6125.6125.000.20%151
Jul 31, 202525.5925.5925.5625.5624.950.23%1,253
Jul 30, 202525.5025.5425.5025.5024.89-0.21%499
Jul 29, 202525.5625.6325.5625.5624.940.24%1,597
Jul 28, 202525.4925.5125.4925.5024.88-0.66%1,209
Jul 25, 202525.6325.6725.6325.6724.900.16%101
Jul 24, 202525.6125.6325.6125.6324.86-102
Jul 23, 202525.5925.6325.5925.6324.860.04%225
Jul 22, 202525.5925.6225.5825.6224.850.13%244
Jul 21, 202525.6025.6525.5725.5824.820.14%13,753
Jul 18, 202525.5225.5525.5225.5524.790.17%213
Jul 17, 202525.4825.5125.4825.5024.740.07%335