Simplify Kayne Anderson Energy & Infra Cr ETF (KNRG)
25.64
-0.04
(-0.14%)
USD |
NYSEARCA |
Aug 28, 16:00
KNRG Price : 25.64 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 25.66 | 25.67 | 25.53 | 25.64 | 12565.00 |
| Aug 27, 2026 | 25.67 | 25.72 | 25.66 | 25.67 | 4664.00 |
| Aug 26, 2026 | 25.74 | 25.74 | 25.65 | 25.66 | 4695.00 |
| Aug 25, 2026 | 25.77 | 25.81 | 25.77 | 25.78 | 12904.00 |
| Aug 24, 2026 | 25.74 | 25.78 | 25.74 | 25.78 | 3502.00 |
| Aug 21, 2026 | 25.71 | 25.75 | 25.70 | 25.74 | 35044.00 |
| Aug 20, 2026 | 25.70 | 25.74 | 25.66 | 25.70 | 6914.00 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 8754.00 |
| Aug 18, 2026 | 25.67 | 25.74 | 25.67 | 25.70 | 11417.00 |
| Aug 17, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 11715.00 |
| Aug 14, 2026 | 25.73 | 25.73 | 25.71 | 25.72 | 10080.00 |
| Aug 13, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | 4276.00 |
| Aug 12, 2026 | 25.68 | 25.68 | 25.67 | 25.68 | 1234.00 |
| Aug 11, 2026 | 25.69 | 25.73 | 25.67 | 25.67 | 3255.00 |
| Aug 10, 2026 | 25.71 | 25.74 | 25.68 | 25.68 | 11299.00 |
| Aug 07, 2026 | 25.72 | 25.72 | 25.68 | 25.68 | 8138.00 |
| Aug 06, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | 41415.00 |
| Aug 05, 2026 | 25.68 | 25.73 | 25.66 | 25.70 | 10918.00 |
| Aug 04, 2026 | 25.70 | 25.70 | 25.65 | 25.67 | 11274.00 |
| Aug 03, 2026 | 25.60 | 25.66 | 25.60 | 25.63 | 6945.00 |
| Jul 31, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 10685.00 |
| Jul 30, 2026 | 25.50 | 25.54 | 25.50 | 25.54 | 6878.00 |
| Jul 29, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 1697.00 |
| Jul 28, 2026 | 25.53 | 25.58 | 25.52 | 25.56 | 18750.00 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 4177.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median