Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Simplify Kayne Anderson E...

AMEX: KNRG · Real-Time Price · USD
26.21
-0.01 (-0.04%)
At close: Sep 23, 2025, 3:40 PM
26.20
-0.04%
After-hours: Sep 23, 2025, 03:40 PM EDT

KNRG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 26.23 26.25 26.20 26.20 26.20 -0.08% 9,838
Sep 22, 2025 26.23 26.24 26.22 26.22 26.22 -0.08% 500
Sep 19, 2025 26.22 26.24 26.22 26.24 26.24 0.15% 500
Sep 18, 2025 26.20 26.26 26.18 26.20 26.20 0.19% 2,200
Sep 17, 2025 26.19 26.19 26.15 26.15 26.15 0.00% 500
Sep 16, 2025 26.16 26.16 26.15 26.15 26.15 0.38% 600
Sep 15, 2025 26.03 26.11 26.02 26.05 26.05 -0.15% 5,500
Sep 12, 2025 26.06 26.09 26.06 26.09 26.09 -0.15% 1,100
Sep 11, 2025 26.04 26.13 26.04 26.13 26.13 0.58% 400
Sep 10, 2025 25.99 25.99 25.98 25.98 25.98 0.19% 4,200
Sep 9, 2025 25.95 26.03 25.91 25.93 25.93 -0.04% 2,300
Sep 8, 2025 25.93 25.94 25.93 25.94 25.94 0.19% 1,200
Sep 5, 2025 25.87 25.90 25.87 25.89 25.89 0.23% 900
Sep 4, 2025 25.80 25.83 25.80 25.83 25.83 0.23% 200
Sep 3, 2025 25.77 25.77 25.77 25.77 25.77 0.19% 200
Sep 2, 2025 25.69 25.72 25.69 25.72 25.72 -0.08% 300
Aug 29, 2025 25.72 25.75 25.70 25.74 25.74 -0.12% 4,000
Aug 28, 2025 25.78 25.78 25.77 25.77 25.77 0.00% 200
Aug 27, 2025 25.74 25.77 25.72 25.77 25.77 0.08% 7,200
Aug 26, 2025 25.68 25.77 25.68 25.75 25.75 -0.62% 8,000