KNRG Historical Prices
Simplify Kayne Anderson Energy and Infrastructure Credit ETF · daily open, high, low, close & volume
Trading days
249
Period high
26.29
Period low
24.79
Period change
-2.49%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25.23 | 25.25 | 25.22 | 25.23 | -0.02% | 2,008 |
| Oct 28, 2026 | 25.22 | 25.25 | 25.21 | 25.23 | -0.34% | 1,000 |
| Oct 27, 2026 | 25.24 | 25.32 | 25.18 | 25.32 | +0.08% | 11,645 |
| Oct 26, 2026 | 25.30 | 25.33 | 25.30 | 25.30 | +0.16% | 2,928 |
| Oct 23, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | -0.04% | 2,196 |
| Oct 22, 2026 | 25.17 | 25.41 | 25.17 | 25.27 | +0.52% | 14,090 |
| Oct 21, 2026 | 25.14 | 25.16 | 25.12 | 25.14 | +0.12% | 11,179 |
| Oct 20, 2026 | 25.07 | 25.11 | 25.04 | 25.11 | +0.18% | 14,584 |
| Oct 19, 2026 | 25.13 | 25.13 | 25.03 | 25.07 | -0.26% | 17,692 |
| Oct 16, 2026 | 25.16 | 25.18 | 25.11 | 25.13 | -0.04% | 31,033 |
| Oct 15, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | +0.24% | 12,491 |
| Oct 14, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | -0.14% | 5,617 |
| Oct 13, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | -0.16% | 25,280 |
| Oct 12, 2026 | 25.10 | 25.16 | 25.04 | 25.16 | +0.21% | 32,487 |
| Oct 9, 2026 | 25.07 | 25.11 | 25.04 | 25.10 | +0.06% | 6,628 |
| Oct 8, 2026 | 25.04 | 25.09 | 25.01 | 25.09 | +0.17% | 5,949 |
| Oct 7, 2026 | 24.97 | 25.05 | 24.97 | 25.05 | -0.02% | 9,320 |
| Oct 6, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | +0.40% | 13,319 |
| Oct 5, 2026 | 24.95 | 24.97 | 24.93 | 24.95 | -0.00% | 3,102 |
| Oct 2, 2026 | 25.01 | 25.10 | 24.95 | 24.95 | +0.08% | 7,685 |
| Oct 1, 2026 | 24.89 | 24.96 | 24.79 | 24.93 | -0.00% | 20,366 |
| Sep 30, 2026 | 25.01 | 25.01 | 24.92 | 24.93 | -0.24% | 15,107 |
| Sep 29, 2026 | 25.01 | 25.03 | 24.81 | 24.99 | -0.24% | 15,296 |
| Sep 28, 2026 | 25.05 | 25.18 | 25.02 | 25.05 | -0.32% | 32,020 |
| Sep 25, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | -0.61% | 7,354 |
| Sep 24, 2026 | 25.36 | 25.36 | 25.29 | 25.29 | -0.37% | 11,395 |
| Sep 23, 2026 | 25.49 | 25.49 | 25.38 | 25.38 | -0.67% | 13,895 |
| Sep 22, 2026 | 25.56 | 25.60 | 25.54 | 25.55 | +0.04% | 10,575 |
| Sep 21, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | +0.12% | 2,795 |
| Sep 18, 2026 | 25.49 | 25.53 | 25.48 | 25.51 | -0.08% | 15,847 |
| Sep 17, 2026 | 25.53 | 25.53 | 25.51 | 25.53 | +0.29% | 7,886 |
| Sep 16, 2026 | 25.49 | 25.50 | 25.42 | 25.45 | +0.10% | 8,843 |
| Sep 15, 2026 | 25.44 | 25.46 | 25.43 | 25.43 | -0.08% | 1,615 |
| Sep 14, 2026 | 25.47 | 25.48 | 25.31 | 25.45 | -0.41% | 23,363 |
| Sep 11, 2026 | 25.55 | 25.56 | 25.55 | 25.55 | -0.24% | 1,852 |
| Sep 9, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | -0.09% | 4,556 |
| Sep 8, 2026 | 25.63 | 25.69 | 25.63 | 25.64 | -0.02% | 8,560 |
| Sep 4, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | -0.02% | 6,057 |
| Sep 3, 2026 | 25.63 | 25.67 | 25.63 | 25.65 | +0.00% | 32,697 |
| Sep 2, 2026 | 25.62 | 25.76 | 25.62 | 25.65 | +0.00% | 52,741 |
| Aug 31, 2026 | 25.61 | 25.65 | 25.60 | 25.65 | +0.06% | 8,549 |
| Aug 28, 2026 | 25.66 | 25.67 | 25.53 | 25.64 | -0.14% | 12,566 |
| Aug 27, 2026 | 25.67 | 25.72 | 25.66 | 25.67 | +0.06% | 4,664 |
| Aug 26, 2026 | 25.74 | 25.74 | 25.65 | 25.66 | -0.50% | 4,695 |
| Aug 25, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | +0.04% | 12,904 |
| Aug 24, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | +0.16% | 3,502 |
| Aug 21, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | +0.15% | 35,044 |
| Aug 20, 2026 | 25.70 | 25.74 | 25.66 | 25.70 | -0.25% | 6,914 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | +0.23% | 8,754 |
| Aug 18, 2026 | 25.67 | 25.74 | 25.67 | 25.70 | -0.21% | 11,417 |
| Aug 17, 2026 | 25.71 | 25.76 | 25.71 | 25.75 | +0.16% | 11,716 |
| Aug 14, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | -0.08% | 10,080 |
| Aug 13, 2026 | 25.71 | 25.75 | 25.71 | 25.73 | +0.23% | 4,276 |
| Aug 12, 2026 | 25.68 | 25.68 | 25.67 | 25.68 | +0.02% | 1,234 |
| Aug 11, 2026 | 25.69 | 25.73 | 25.67 | 25.67 | -0.05% | 3,256 |
| Aug 10, 2026 | 25.71 | 25.74 | 25.68 | 25.68 | -0.01% | 11,299 |
| Aug 7, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | -0.02% | 8,139 |
| Aug 6, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | -0.04% | 41,415 |
| Aug 5, 2026 | 25.68 | 25.73 | 25.66 | 25.70 | +0.12% | 10,919 |
| Aug 4, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | +0.16% | 11,274 |
| Aug 3, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | +0.23% | 6,945 |
| Jul 31, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | +0.14% | 10,686 |
| Jul 30, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | +0.12% | 6,879 |
| Jul 29, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | -0.20% | 1,697 |
| Jul 28, 2026 | 25.53 | 25.58 | 25.52 | 25.55 | -0.58% | 18,492 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | +0.04% | 4,177 |
| Jul 24, 2026 | 25.71 | 25.73 | 25.70 | 25.70 | +0.16% | 1,114 |
| Jul 23, 2026 | 25.78 | 25.84 | 25.64 | 25.65 | -0.52% | 46,951 |
| Jul 22, 2026 | 25.78 | 25.81 | 25.78 | 25.79 | -0.07% | 8,641 |
| Jul 21, 2026 | 25.79 | 25.84 | 25.79 | 25.80 | -0.04% | 8,580 |
| Jul 20, 2026 | 25.81 | 25.84 | 25.78 | 25.82 | +0.02% | 53,689 |
| Jul 17, 2026 | 25.82 | 25.85 | 25.79 | 25.81 | +0.03% | 94,728 |
| Jul 16, 2026 | 25.80 | 25.83 | 25.78 | 25.80 | +0.02% | 4,996 |
| Jul 15, 2026 | 25.77 | 25.80 | 25.77 | 25.80 | +0.16% | 3,977 |
| Jul 14, 2026 | 25.75 | 25.81 | 25.75 | 25.75 | -0.13% | 2,461 |
| Jul 13, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | +0.09% | 58,038 |
| Jul 10, 2026 | 25.78 | 25.80 | 25.75 | 25.77 | -0.04% | 37,583 |
| Jul 9, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | +0.16% | 2,747 |
| Jul 8, 2026 | 25.77 | 25.77 | 25.71 | 25.74 | +0.03% | 9,743 |
| Jul 7, 2026 | 25.73 | 25.78 | 25.72 | 25.73 | +0.03% | 10,591 |
| Jul 6, 2026 | 25.78 | 25.78 | 25.60 | 25.72 | -0.17% | 50,663 |
| Jul 2, 2026 | 25.77 | 25.81 | 25.74 | 25.76 | +0.16% | 8,914 |
| Jul 1, 2026 | 25.69 | 25.77 | 25.69 | 25.73 | +0.08% | 25,678 |
| Jun 30, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | -0.04% | 5,081 |
| Jun 29, 2026 | 25.70 | 25.75 | 25.70 | 25.72 | +0.08% | 4,488 |
| Jun 26, 2026 | 25.68 | 25.75 | 25.68 | 25.69 | -0.00% | 4,439 |
| Jun 25, 2026 | 25.70 | 25.74 | 25.68 | 25.70 | -0.52% | 2,737 |
| Jun 24, 2026 | 25.85 | 25.87 | 25.83 | 25.83 | +0.05% | 7,260 |
| Jun 23, 2026 | 25.81 | 25.82 | 25.81 | 25.82 | +0.01% | 2,591 |
| Jun 22, 2026 | 25.84 | 25.84 | 25.80 | 25.82 | -0.13% | 1,657 |
| Jun 18, 2026 | 25.85 | 25.90 | 25.84 | 25.85 | +0.13% | 6,394 |
| Jun 17, 2026 | 25.84 | 25.86 | 25.78 | 25.82 | -0.15% | 8,168 |
| Jun 16, 2026 | 25.85 | 25.90 | 25.85 | 25.86 | +0.04% | 111,966 |
| Jun 15, 2026 | 25.85 | 25.86 | 25.84 | 25.84 | +0.19% | 44,503 |
| Jun 12, 2026 | 25.80 | 25.84 | 25.77 | 25.80 | -0.02% | 27,164 |
| Jun 11, 2026 | 25.72 | 25.80 | 25.72 | 25.80 | +0.33% | 6,536 |
| Jun 10, 2026 | 25.72 | 25.74 | 25.70 | 25.71 | -0.08% | 3,640 |
| Jun 9, 2026 | 25.78 | 25.92 | 25.73 | 25.73 | +0.02% | 11,349 |
| Jun 8, 2026 | 25.75 | 25.79 | 25.72 | 25.73 | +0.02% | 22,522 |
| Jun 5, 2026 | 25.74 | 25.76 | 25.70 | 25.73 | -0.26% | 4,468 |
| Jun 4, 2026 | 25.77 | 25.80 | 25.76 | 25.79 | +0.14% | 7,859 |
| Jun 3, 2026 | 25.77 | 25.82 | 25.75 | 25.76 | -0.13% | 9,496 |
| Jun 2, 2026 | 25.79 | 25.81 | 25.73 | 25.79 | +0.06% | 23,601 |
| Jun 1, 2026 | 25.83 | 25.83 | 25.70 | 25.77 | -0.02% | 12,886 |
| May 29, 2026 | 25.78 | 25.82 | 25.77 | 25.78 | +0.02% | 8,576 |
| May 28, 2026 | 25.73 | 25.80 | 25.71 | 25.77 | +0.17% | 10,375 |
| May 27, 2026 | 25.75 | 25.80 | 25.72 | 25.73 | +0.00% | 5,132 |
| May 26, 2026 | 25.72 | 25.75 | 25.70 | 25.73 | -0.42% | 6,594 |
| May 22, 2026 | 25.83 | 25.87 | 25.80 | 25.84 | +0.29% | 46,945 |
| May 21, 2026 | 25.71 | 25.81 | 25.71 | 25.76 | +0.01% | 6,019 |
| May 20, 2026 | 25.69 | 25.76 | 25.67 | 25.76 | +0.39% | 10,295 |
| May 19, 2026 | 25.68 | 25.70 | 25.65 | 25.66 | -0.23% | 7,037 |
| May 18, 2026 | 25.74 | 25.75 | 25.66 | 25.72 | -0.08% | 7,461 |
| May 15, 2026 | 25.75 | 25.76 | 25.70 | 25.74 | -0.31% | 52,289 |
| May 14, 2026 | 25.85 | 25.85 | 25.70 | 25.82 | +0.00% | 62,463 |
| May 13, 2026 | 25.81 | 25.82 | 25.79 | 25.82 | +0.10% | 6,316 |
| May 12, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | -0.10% | 1,285 |
| May 11, 2026 | 25.83 | 25.83 | 25.81 | 25.82 | +0.02% | 19,055 |
| May 8, 2026 | 25.82 | 25.84 | 25.81 | 25.82 | +0.10% | 3,598 |
| May 7, 2026 | 25.82 | 25.86 | 25.66 | 25.79 | -0.14% | 24,415 |
| May 6, 2026 | 25.81 | 25.86 | 25.81 | 25.82 | +0.17% | 4,180 |
| May 5, 2026 | 25.77 | 25.79 | 25.70 | 25.78 | +0.02% | 8,401 |
| May 4, 2026 | 25.76 | 25.81 | 25.72 | 25.77 | -0.06% | 37,531 |
| May 1, 2026 | 25.78 | 25.85 | 25.77 | 25.79 | +0.14% | 21,457 |
| Apr 30, 2026 | 25.75 | 25.75 | 25.74 | 25.75 | +0.15% | 2,122 |
| Apr 29, 2026 | 25.73 | 25.75 | 25.70 | 25.72 | -0.21% | 8,014 |
| Apr 28, 2026 | 25.77 | 25.78 | 25.77 | 25.77 | -0.06% | 7,989 |
| Apr 27, 2026 | 25.80 | 25.83 | 25.77 | 25.79 | -0.77% | 3,092 |
| Apr 24, 2026 | 25.93 | 26.01 | 25.90 | 25.98 | +0.45% | 15,142 |
| Apr 23, 2026 | 25.94 | 25.94 | 25.86 | 25.87 | -0.05% | 44,924 |
| Apr 22, 2026 | 25.88 | 25.91 | 25.88 | 25.88 | +0.15% | 4,970 |
| Apr 21, 2026 | 25.86 | 25.87 | 25.84 | 25.84 | -0.28% | 3,308 |
| Apr 20, 2026 | 25.92 | 25.92 | 25.91 | 25.91 | +0.06% | 16,408 |
| Apr 17, 2026 | 25.92 | 25.93 | 25.89 | 25.90 | +0.17% | 6,690 |
| Apr 16, 2026 | 25.89 | 25.89 | 25.84 | 25.86 | -0.06% | 690 |
| Apr 15, 2026 | 25.85 | 25.88 | 25.81 | 25.87 | +0.20% | 6,908 |
| Apr 14, 2026 | 25.86 | 25.87 | 25.74 | 25.82 | -0.10% | 34,333 |
| Apr 13, 2026 | 25.79 | 25.85 | 25.79 | 25.85 | +0.21% | 6,367 |
| Apr 10, 2026 | 25.85 | 25.85 | 25.79 | 25.79 | -0.06% | 3,636 |
| Apr 9, 2026 | 25.75 | 25.85 | 25.75 | 25.80 | +0.22% | 10,501 |
| Apr 8, 2026 | 25.75 | 25.80 | 25.69 | 25.75 | +0.38% | 30,299 |
| Apr 7, 2026 | 25.60 | 25.65 | 25.55 | 25.65 | +0.21% | 6,445 |
| Apr 6, 2026 | 25.57 | 25.60 | 25.57 | 25.59 | +0.00% | 15,407 |
| Apr 2, 2026 | 25.50 | 25.60 | 25.49 | 25.59 | +0.32% | 3,901 |
| Apr 1, 2026 | 25.42 | 25.53 | 25.42 | 25.51 | +0.39% | 3,580 |
| Mar 31, 2026 | 25.32 | 25.42 | 25.32 | 25.41 | +0.57% | 7,078 |
| Mar 30, 2026 | 25.27 | 25.36 | 25.24 | 25.27 | +0.22% | 13,102 |
| Mar 27, 2026 | 25.24 | 25.28 | 25.21 | 25.22 | -0.37% | 2,024 |
| Mar 26, 2026 | 25.41 | 25.44 | 25.31 | 25.31 | -1.11% | 1,389 |
| Mar 25, 2026 | 25.58 | 25.66 | 25.58 | 25.59 | +0.08% | 10,232 |
| Mar 24, 2026 | 25.48 | 25.58 | 25.48 | 25.57 | +0.00% | 26,073 |
| Mar 23, 2026 | 25.62 | 25.67 | 25.57 | 25.57 | +0.10% | 3,999 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.40 | 25.55 | -0.66% | 23,220 |
| Mar 19, 2026 | 25.65 | 25.72 | 25.64 | 25.72 | +0.12% | 12,507 |
| Mar 18, 2026 | 25.76 | 25.76 | 25.69 | 25.69 | -0.33% | 21,298 |
| Mar 17, 2026 | 25.77 | 25.80 | 25.75 | 25.77 | +0.16% | 8,119 |
| Mar 16, 2026 | 25.75 | 25.77 | 25.71 | 25.73 | +0.12% | 11,009 |
| Mar 13, 2026 | 25.73 | 25.78 | 25.65 | 25.70 | -0.25% | 51,557 |
| Mar 12, 2026 | 25.82 | 25.87 | 25.76 | 25.77 | -0.41% | 39,992 |
| Mar 11, 2026 | 25.89 | 25.94 | 25.87 | 25.88 | -0.27% | 5,028 |
| Mar 10, 2026 | 25.95 | 26.01 | 25.93 | 25.95 | -0.21% | 31,481 |
| Mar 9, 2026 | 25.86 | 26.03 | 25.86 | 26.00 | +0.31% | 13,254 |
| Mar 6, 2026 | 25.91 | 26.03 | 25.90 | 25.92 | -0.21% | 6,416 |
| Mar 5, 2026 | 25.98 | 26.00 | 25.96 | 25.98 | -0.25% | 15,344 |
| Mar 4, 2026 | 26.01 | 26.08 | 26.00 | 26.04 | +0.10% | 17,024 |
| Mar 3, 2026 | 25.94 | 26.03 | 25.94 | 26.02 | -0.17% | 3,913 |
| Mar 2, 2026 | 25.99 | 26.15 | 25.97 | 26.06 | +0.11% | 44,692 |
| Feb 27, 2026 | 26.02 | 26.07 | 26.02 | 26.03 | -0.11% | 7,939 |
| Feb 26, 2026 | 26.06 | 26.20 | 26.04 | 26.06 | +0.00% | 12,199 |
| Feb 25, 2026 | 26.05 | 26.13 | 26.04 | 26.06 | +0.13% | 11,358 |
| Feb 24, 2026 | 26.06 | 26.06 | 26.02 | 26.02 | -0.61% | 1,380 |
| Feb 23, 2026 | 26.19 | 26.24 | 26.17 | 26.18 | +0.04% | 8,185 |
| Feb 20, 2026 | 26.16 | 26.29 | 26.16 | 26.18 | +0.13% | 2,167 |
| Feb 19, 2026 | 26.12 | 26.19 | 26.12 | 26.14 | +0.08% | 4,624 |
| Feb 18, 2026 | 26.12 | 26.18 | 26.06 | 26.12 | -0.02% | 7,623 |
| Feb 17, 2026 | 26.10 | 26.13 | 26.10 | 26.13 | +0.13% | 2,217 |
| Feb 13, 2026 | 26.07 | 26.11 | 26.07 | 26.09 | +0.25% | 10,369 |
| Feb 12, 2026 | 26.04 | 26.07 | 25.97 | 26.02 | +0.09% | 6,071 |
| Feb 11, 2026 | 25.99 | 26.04 | 25.95 | 26.00 | +0.02% | 74,976 |
| Feb 10, 2026 | 26.05 | 26.05 | 25.94 | 26.00 | +0.02% | 28,856 |
| Feb 9, 2026 | 25.99 | 26.03 | 25.97 | 25.99 | +0.06% | 7,559 |
| Feb 6, 2026 | 25.95 | 25.98 | 25.95 | 25.98 | +0.23% | 487 |
| Feb 5, 2026 | 25.90 | 25.93 | 25.90 | 25.91 | +0.02% | 4,620 |
| Feb 4, 2026 | 25.90 | 25.96 | 25.87 | 25.91 | -0.11% | 9,662 |
| Feb 3, 2026 | 25.90 | 25.97 | 25.90 | 25.94 | +0.02% | 10,485 |
| Feb 2, 2026 | 25.93 | 25.96 | 25.90 | 25.93 | -0.25% | 12,554 |
| Jan 30, 2026 | 25.92 | 26.05 | 25.90 | 26.00 | +0.17% | 28,129 |
| Jan 29, 2026 | 25.92 | 25.95 | 25.90 | 25.95 | +0.04% | 10,144 |
| Jan 28, 2026 | 25.97 | 25.98 | 25.91 | 25.95 | -0.04% | 7,770 |
| Jan 27, 2026 | 25.91 | 26.04 | 25.91 | 25.95 | -0.46% | 14,931 |
| Jan 26, 2026 | 26.06 | 26.10 | 26.04 | 26.08 | +0.10% | 20,363 |
| Jan 23, 2026 | 26.04 | 26.05 | 26.01 | 26.05 | +0.10% | 1,481 |
| Jan 22, 2026 | 25.98 | 26.04 | 25.98 | 26.02 | +0.08% | 4,954 |
| Jan 21, 2026 | 25.95 | 26.02 | 25.95 | 26.00 | +0.22% | 8,252 |
| Jan 20, 2026 | 25.91 | 26.05 | 25.91 | 25.95 | -0.16% | 7,150 |
| Jan 16, 2026 | 25.96 | 26.02 | 25.96 | 25.99 | +0.07% | 7,681 |
| Jan 15, 2026 | 25.97 | 25.99 | 25.97 | 25.97 | -0.15% | 4,281 |
| Jan 14, 2026 | 25.93 | 26.02 | 25.93 | 26.01 | +0.23% | 6,441 |
| Jan 13, 2026 | 25.94 | 25.96 | 25.94 | 25.95 | +0.08% | 1,638 |
| Jan 12, 2026 | 25.90 | 25.96 | 25.90 | 25.93 | -0.04% | 8,059 |
| Jan 9, 2026 | 25.90 | 25.96 | 25.90 | 25.94 | +0.27% | 7,712 |
| Jan 8, 2026 | 25.87 | 25.88 | 25.87 | 25.87 | -0.10% | 1,985 |
| Jan 7, 2026 | 25.90 | 25.92 | 25.89 | 25.89 | -0.17% | 2,358 |
| Jan 6, 2026 | 25.92 | 25.94 | 25.91 | 25.94 | +0.06% | 3,675 |
| Jan 5, 2026 | 25.91 | 25.93 | 25.91 | 25.93 | +0.21% | 2,859 |
| Jan 2, 2026 | 25.86 | 25.87 | 25.86 | 25.87 | +0.08% | 703 |
| Dec 31, 2025 | 25.88 | 25.90 | 25.85 | 25.85 | -0.14% | 3,511 |
| Dec 30, 2025 | 25.88 | 25.90 | 25.73 | 25.89 | +0.00% | 7,558 |
| Dec 29, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | +0.10% | 940 |
| Dec 26, 2025 | 25.86 | 25.87 | 25.84 | 25.86 | -0.01% | 1,050 |
| Dec 24, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | +0.28% | 2,329 |
| Dec 23, 2025 | 25.76 | 25.82 | 25.76 | 25.79 | -0.62% | 2,329 |
| Dec 22, 2025 | 25.94 | 25.95 | 25.92 | 25.95 | +0.12% | 2,049 |
| Dec 19, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | -0.04% | 1,033 |
| Dec 18, 2025 | 25.94 | 25.94 | 25.92 | 25.93 | +0.12% | 510 |
| Dec 17, 2025 | 25.93 | 25.95 | 25.89 | 25.90 | -0.13% | 4,685 |
| Dec 16, 2025 | 25.93 | 25.95 | 25.93 | 25.93 | -0.10% | 32,611 |
| Dec 15, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | +0.15% | 10,062 |
| Dec 12, 2025 | 25.91 | 25.92 | 25.91 | 25.92 | -0.10% | 1,464 |
| Dec 11, 2025 | 25.95 | 25.97 | 25.94 | 25.95 | -0.08% | 1,159 |
| Dec 10, 2025 | 25.92 | 25.97 | 25.86 | 25.96 | +0.23% | 2,257 |
| Dec 9, 2025 | 25.96 | 25.97 | 25.85 | 25.91 | -0.23% | 6,413 |
| Dec 8, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | +0.00% | 2,595 |
| Dec 5, 2025 | 25.96 | 25.97 | 25.96 | 25.96 | +0.06% | 1,343 |
| Dec 4, 2025 | 25.93 | 25.97 | 25.92 | 25.95 | -0.12% | 20,526 |
| Dec 3, 2025 | 25.93 | 26.01 | 25.93 | 25.98 | +0.23% | 3,723 |
| Dec 2, 2025 | 25.89 | 25.94 | 25.89 | 25.92 | +0.14% | 3,721 |
| Dec 1, 2025 | 25.88 | 25.89 | 25.88 | 25.89 | -0.08% | 414 |
| Nov 28, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | +0.06% | 1,208 |
| Nov 26, 2025 | 25.87 | 25.89 | 25.87 | 25.89 | +0.20% | 1,705 |
| Nov 25, 2025 | 25.77 | 25.87 | 25.77 | 25.84 | +0.27% | 3,595 |
| Nov 24, 2025 | 25.75 | 25.96 | 25.75 | 25.77 | +0.08% | 4,002 |
| Nov 21, 2025 | 25.65 | 25.77 | 25.65 | 25.75 | -0.33% | 7,488 |
| Nov 20, 2025 | 25.88 | 25.89 | 25.84 | 25.84 | +0.06% | 3,454 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | -0.02% | 1,485 |
| Nov 18, 2025 | 25.83 | 25.83 | 25.81 | 25.82 | -0.15% | 771 |
| Nov 17, 2025 | 25.87 | 25.88 | 25.86 | 25.86 | +0.06% | 2,296 |
| Nov 14, 2025 | 25.82 | 25.85 | 25.82 | 25.85 | +0.02% | 459 |
| Nov 13, 2025 | 25.86 | 25.95 | 25.83 | 25.85 | -0.22% | 8,749 |
| Nov 12, 2025 | 25.90 | 25.91 | 25.89 | 25.90 | -0.12% | 11,151 |
| Nov 11, 2025 | 25.91 | 25.94 | 25.91 | 25.93 | +0.15% | 1,322 |
| Nov 10, 2025 | 25.86 | 25.89 | 25.86 | 25.89 | +0.36% | 668 |
| Nov 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | -0.01% | 347 |
| Nov 6, 2025 | 25.81 | 25.81 | 25.80 | 25.80 | -0.06% | 2,320 |
| Nov 5, 2025 | 25.82 | 25.85 | 25.82 | 25.82 | -0.02% | 1,933 |
| Nov 4, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | -0.10% | 807 |
| Nov 3, 2025 | 25.86 | 25.86 | 25.85 | 25.85 | -0.14% | 1,141 |
| Oct 31, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | +0.05% | 425 |
| Oct 30, 2025 | 25.91 | 25.91 | 25.88 | 25.88 | -0.14% | 1,008 |
Daily open, high, low, close and volume for Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG). Showing 249 trading days. Unadjusted prices.