Simplify Kayne Anderson Energy & Infra Cr ETF (KNRG)
25.34
+0.05
(+0.20%)
USD |
NYSEARCA |
Nov 09, 12:34
KNRG Price : 25.34 for Nov. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 5612.00 |
| Nov 05, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 1904.00 |
| Nov 04, 2026 | 25.29 | 25.36 | 25.29 | 25.34 | 6322.00 |
| Nov 03, 2026 | 25.22 | 25.25 | 25.22 | 25.23 | 2516.00 |
| Nov 02, 2026 | 25.18 | 25.28 | 25.18 | 25.20 | 28506.00 |
| Oct 30, 2026 | 25.22 | 25.30 | 25.22 | 25.26 | 9743.00 |
| Oct 29, 2026 | 25.23 | 25.25 | 25.22 | 25.23 | 2008.00 |
| Oct 28, 2026 | 25.22 | 25.25 | 25.21 | 25.24 | 1000.00 |
| Oct 27, 2026 | 25.24 | 25.32 | 25.18 | 25.32 | 11645.00 |
| Oct 26, 2026 | 25.30 | 25.33 | 25.30 | 25.30 | 2928.00 |
| Oct 23, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 2196.00 |
| Oct 22, 2026 | 25.17 | 25.41 | 25.17 | 25.27 | 14090.00 |
| Oct 21, 2026 | 25.14 | 25.16 | 25.12 | 25.14 | 11179.00 |
| Oct 20, 2026 | 25.07 | 25.11 | 25.04 | 25.11 | 14584.00 |
| Oct 19, 2026 | 25.13 | 25.13 | 25.03 | 25.06 | 17691.00 |
| Oct 16, 2026 | 25.16 | 25.18 | 25.11 | 25.13 | 31033.00 |
| Oct 15, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 12491.00 |
| Oct 14, 2026 | 25.03 | 25.08 | 25.03 | 25.08 | 5617.00 |
| Oct 13, 2026 | 25.12 | 25.14 | 25.09 | 25.12 | 25280.00 |
| Oct 12, 2026 | 25.10 | 25.16 | 25.04 | 25.16 | 32487.00 |
| Oct 09, 2026 | 25.07 | 25.11 | 25.04 | 25.10 | 6628.00 |
| Oct 08, 2026 | 25.04 | 25.09 | 25.01 | 25.09 | 5949.00 |
| Oct 07, 2026 | 24.97 | 25.05 | 24.97 | 25.04 | 9320.00 |
| Oct 06, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | 13319.00 |
| Oct 05, 2026 | 24.95 | 24.97 | 24.93 | 24.95 | 3102.00 |
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