Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.77
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7725.7825.7725.7725.77-0.06%7,988
Apr 27, 202625.8025.8325.7725.7925.79-0.77%3,091
Apr 24, 202625.9326.0125.9025.9925.850.45%15,142
Apr 23, 202625.9425.9425.8625.8725.73-0.05%44,923
Apr 22, 202625.8825.9125.8825.8825.740.14%4,969
Apr 21, 202625.8625.8725.8425.8425.70-0.27%3,308
Apr 20, 202625.9225.9225.9125.9225.780.06%16,408
Apr 17, 202625.9225.9325.9025.9025.760.17%6,690
Apr 16, 202625.8925.8925.8425.8625.72-0.06%690
Apr 15, 202625.8525.8825.8125.8725.730.20%6,908
Apr 14, 202625.8625.8725.7425.8225.68-0.10%34,333
Apr 13, 202625.7925.8525.7925.8525.710.21%6,367
Apr 10, 202625.8525.8525.7925.7925.65-0.06%3,636
Apr 9, 202625.7525.8525.7525.8125.670.22%10,501
Apr 8, 202625.7525.8025.6925.7525.610.38%30,298
Apr 7, 202625.6025.6525.5525.6525.510.21%6,445
Apr 6, 202625.5725.6025.5725.6025.46-15,407
Apr 2, 202625.5125.6025.4925.6025.460.31%3,901
Apr 1, 202625.4225.5325.4225.5225.380.39%3,580
Mar 31, 202625.3225.4225.3225.4225.280.57%7,077
Mar 30, 202625.2725.3625.2425.2725.130.21%13,102
Mar 27, 202625.2425.2825.2125.2225.08-0.37%2,024
Mar 26, 202625.4225.4425.3125.3125.17-1.11%1,388
Mar 25, 202625.5825.6625.5825.6025.320.08%10,232
Mar 24, 202625.4825.5825.4825.5825.30-26,073
Mar 23, 202625.6225.6725.5825.5825.300.10%3,999
Mar 20, 202625.7025.7025.4025.5525.27-0.66%23,220
Mar 19, 202625.6525.7225.6425.7225.440.12%12,506
Mar 18, 202625.7625.7625.6925.6925.41-0.33%21,298
Mar 17, 202625.7725.8025.7525.7825.500.16%8,119
Mar 16, 202625.7525.7725.7125.7425.460.12%11,009
Mar 13, 202625.7325.7825.6525.7125.43-0.25%51,557
Mar 12, 202625.8225.8725.7625.7725.49-0.41%39,992
Mar 11, 202625.8925.9425.8725.8825.59-0.27%5,027
Mar 10, 202625.9526.0125.9325.9525.66-0.21%31,481
Mar 9, 202625.8626.0325.8626.0025.720.31%13,253
Mar 6, 202625.9126.0325.9025.9225.64-0.21%6,416
Mar 5, 202625.9826.0125.9625.9825.69-0.25%15,344
Mar 4, 202626.0126.0826.0026.0425.760.10%17,024
Mar 3, 202625.9426.0325.9426.0225.73-0.17%3,913
Mar 2, 202625.9926.1525.9726.0625.780.12%44,691
Feb 27, 202626.0226.0726.0226.0325.75-0.12%7,939
Feb 26, 202626.0626.2026.0426.0625.78-12,199
Feb 25, 202626.0526.1326.0426.0625.780.13%11,358
Feb 24, 202626.0626.0626.0326.0325.74-0.61%1,380
Feb 23, 202626.1926.2426.1726.1925.760.04%8,184
Feb 20, 202626.1626.2926.1626.1825.750.13%2,167
Feb 19, 202626.1226.1926.1226.1425.720.08%4,624
Feb 18, 202626.1226.1826.0626.1225.70-0.02%7,623
Feb 17, 202626.1026.1326.1026.1325.700.13%2,217
Feb 13, 202626.0726.1126.0726.0925.670.25%10,369
Feb 12, 202626.0426.0725.9726.0325.610.09%6,071
Feb 11, 202625.9926.0425.9526.0025.580.02%74,976
Feb 10, 202626.0526.0525.9426.0025.580.02%28,856
Feb 9, 202625.9926.0325.9725.9925.570.06%7,559
Feb 6, 202625.9625.9825.9625.9825.560.23%487
Feb 5, 202625.9025.9325.9025.9225.500.02%4,620
Feb 4, 202625.9025.9625.8725.9125.49-0.12%9,662
Feb 3, 202625.9025.9725.9025.9425.520.02%10,485
Feb 2, 202625.9325.9625.9025.9425.52-0.25%12,554
Jan 30, 202625.9226.0525.9026.0025.580.17%28,129
Jan 29, 202625.9225.9625.9025.9625.540.04%10,144
Jan 28, 202625.9725.9825.9125.9525.53-0.04%7,770
Jan 27, 202625.9126.0425.9125.9625.54-0.46%14,931
Jan 26, 202626.0626.1026.0426.0825.520.10%20,363
Jan 23, 202626.0426.0526.0126.0525.490.10%1,481
Jan 22, 202625.9926.0425.9826.0325.470.08%4,954
Jan 21, 202625.9526.0225.9526.0125.450.22%8,252
Jan 20, 202625.9126.0525.9125.9525.39-0.16%7,150
Jan 16, 202625.9626.0325.9625.9925.430.07%7,681
Jan 15, 202625.9725.9925.9725.9725.42-0.15%4,281
Jan 14, 202625.9326.0225.9326.0125.450.23%6,441
Jan 13, 202625.9425.9625.9425.9525.390.08%1,638
Jan 12, 202625.9025.9625.9025.9325.38-0.04%8,059
Jan 9, 202625.9025.9625.9025.9425.380.27%7,712
Jan 8, 202625.8725.8825.8725.8725.32-0.10%1,985
Jan 7, 202625.9025.9225.9025.9025.34-0.17%2,358
Jan 6, 202625.9225.9425.9125.9425.380.06%3,675
Jan 5, 202625.9125.9325.9125.9325.370.21%2,859
Jan 2, 202625.8625.8725.8625.8725.320.08%703
Dec 31, 202525.8825.9025.8525.8525.30-0.14%3,511
Dec 30, 202525.8825.9025.7325.8925.33-7,558
Dec 29, 202525.8825.8925.8725.8925.330.10%940
Dec 26, 202525.8625.8725.8425.8625.31-0.01%1,050
Dec 24, 202525.8125.8625.8125.8625.310.28%2,329
Dec 23, 202525.7625.8225.7625.7925.24-0.62%2,329
Dec 22, 202525.9425.9525.9225.9525.240.12%2,049
Dec 19, 202525.9625.9625.9225.9225.21-0.04%1,033
Dec 18, 202525.9425.9425.9225.9325.220.12%510
Dec 17, 202525.9325.9525.8925.9025.19-0.13%4,685
Dec 16, 202525.9325.9525.9325.9425.22-0.10%32,611
Dec 15, 202525.9625.9625.9625.9625.250.15%10,062
Dec 12, 202525.9125.9225.9125.9225.21-0.10%1,464
Dec 11, 202525.9525.9725.9425.9525.23-0.08%1,159
Dec 10, 202525.9225.9725.8625.9725.250.23%2,257
Dec 9, 202525.9625.9725.8525.9125.19-0.23%6,413
Dec 8, 202525.9625.9825.9625.9725.25-2,595
Dec 5, 202525.9625.9725.9625.9725.250.06%1,343
Dec 4, 202525.9325.9725.9225.9525.24-0.12%20,526
Dec 3, 202525.9326.0125.9325.9825.270.23%3,723