Skip to main content
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG)
NYSEARCA: KNRG · Real-Time Price · USD
25.74
+0.04 (0.14%)
At close: Aug 15, 2025, 4:00 PM
25.74
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

KNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.7425.7425.7425.7425.740.14%51
Aug 14, 202525.6625.7125.6525.7025.70-0.23%9,796
Aug 13, 202525.7425.7625.7025.7625.760.32%8,731
Aug 12, 202525.6325.7325.6325.6825.680.09%12,852
Aug 11, 202525.6425.7025.6425.6525.65-0.08%7,402
Aug 8, 202525.6625.7225.6525.6825.680.13%12,860
Aug 7, 202525.7025.7225.6425.6425.64-0.21%9,854
Aug 6, 202525.6625.7025.6625.7025.700.12%7,703
Aug 5, 202525.6625.6825.6525.6725.670.05%10,651
Aug 4, 202525.6425.6625.6325.6525.650.16%587
Aug 1, 202525.6125.6125.6125.6125.610.20%151
Jul 31, 202525.5925.5925.5625.5625.560.23%1,253
Jul 30, 202525.5025.5425.5025.5025.50-0.21%499
Jul 29, 202525.5625.6325.5625.5625.560.24%1,597
Jul 28, 202525.4925.5125.4925.5025.50-0.66%1,209
Jul 25, 202525.6325.6725.6325.6725.520.16%101
Jul 24, 202525.6125.6325.6125.6325.48-102
Jul 23, 202525.5925.6325.5925.6325.480.04%225
Jul 22, 202525.5925.6225.5825.6225.470.13%244
Jul 21, 202525.6025.6525.5725.5825.430.14%13,753
Jul 18, 202525.5225.5525.5225.5525.400.17%213
Jul 17, 202525.4825.5125.4825.5025.350.07%335
Jul 16, 202525.4625.4825.4525.4825.330.17%602
Jul 15, 202525.5025.5025.4325.4425.29-0.27%1,804
Jul 14, 202525.5125.5125.5125.5125.360.09%45
Jul 11, 202525.4825.5025.4625.4925.34-0.18%1,667
Jul 10, 202525.5025.5325.5025.5325.380.06%353
Jul 9, 202525.5025.5225.5025.5225.370.13%5,399
Jul 8, 202525.4825.4925.4625.4825.33-0.09%310
Jul 7, 202525.5325.5325.5125.5125.36-0.45%1,111
Jul 3, 202525.5925.6425.5825.6225.470.17%4,255
Jul 2, 202525.5025.5825.5025.5825.430.08%191
Jul 1, 202525.5125.5625.5125.5625.410.07%182
Jun 30, 202525.4825.5425.4625.5425.390.36%204
Jun 27, 202525.4525.5025.4325.4525.30-0.02%10,560
Jun 26, 202525.4425.4525.4425.4525.300.22%140
Jun 25, 202525.3925.3925.3925.3925.25-0.63%7
Jun 24, 202525.5525.5525.5525.5525.250.32%45
Jun 23, 202525.4725.4825.4725.4725.170.07%2,777
Jun 20, 202525.4225.4625.4225.4625.160.16%170
Jun 18, 202525.4225.4325.4225.4225.120.16%368
Jun 17, 202525.3825.3925.3825.3825.08-0.41%340
Jun 16, 202525.3925.5925.3625.4825.180.63%18,416
Jun 13, 202525.3525.3525.3225.3225.02-1.13%695
Jun 12, 202525.3925.6625.3825.6125.311.01%18,631
Jun 11, 202525.3425.3725.3425.3625.060.24%8,852
Jun 10, 202525.3025.3025.2925.2925.000.08%101
Jun 9, 202525.2525.2825.2525.2824.98-150
Jun 6, 202525.2825.3125.2525.2824.98-29,068
Jun 5, 202525.2925.3125.2725.2824.98-0.18%2,979