Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.45
0.00 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
25.45
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4525.4525.4525.45--275
Jun 26, 202525.4425.4525.4425.4525.450.22%140
Jun 25, 202525.3925.3925.3925.3925.39-0.63%7
Jun 24, 202525.5525.5525.5525.5525.400.32%45
Jun 23, 202525.4725.4825.4725.4725.320.07%2,777
Jun 20, 202525.4225.4625.4225.4625.310.16%170
Jun 18, 202525.4225.4325.4225.4225.270.16%368
Jun 17, 202525.3825.3925.3825.3825.23-0.41%340
Jun 16, 202525.3925.5925.3625.4825.330.63%18,416
Jun 13, 202525.3525.3525.3225.3225.17-1.13%695
Jun 12, 202525.3925.6625.3825.6125.461.01%18,631
Jun 11, 202525.3425.3725.3425.3625.210.24%8,852
Jun 10, 202525.3025.3025.2925.2925.150.08%101
Jun 9, 202525.2525.2825.2525.2825.13-150
Jun 6, 202525.2825.3125.2525.2825.13-29,068
Jun 5, 202525.2925.3125.2725.2825.13-0.18%2,979
Jun 4, 202525.2825.3425.2825.3225.170.28%30,094
Jun 3, 202525.2125.2525.2025.2525.100.41%6,224
Jun 2, 202525.1525.1525.1525.1525.000.25%32
May 30, 202525.0825.1525.0525.0824.94-0.16%5,210
May 29, 202525.0925.1725.0925.1224.980.01%35,351