Simplify Kayne Anderson Energy & Infra Cr ETF (KNRG)
25.05
-0.08
(-0.32%)
USD |
NYSEARCA |
Sep 28, 16:00
25.08
+0.03
(+0.12%)
After-Hours: 20:00
KNRG Price : 25.05 for Sept. 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 |
|---|---|---|---|---|---|
| Sep 28, 2026 | 25.05 | 25.18 | 25.02 | 25.05 | 32019.00 |
| Sep 25, 2026 | 25.15 | 25.15 | 25.07 | 25.13 | 7354.00 |
| Sep 24, 2026 | 25.36 | 25.36 | 25.29 | 25.29 | 11395.00 |
| Sep 23, 2026 | 25.49 | 25.49 | 25.38 | 25.38 | 13895.00 |
| Sep 22, 2026 | 25.56 | 25.60 | 25.54 | 25.55 | 10575.00 |
| Sep 21, 2026 | 25.54 | 25.54 | 25.53 | 25.54 | 2795.00 |
| Sep 18, 2026 | 25.49 | 25.53 | 25.48 | 25.51 | 15846.00 |
| Sep 17, 2026 | 25.53 | 25.53 | 25.51 | 25.53 | 7886.00 |
| Sep 16, 2026 | 25.49 | 25.50 | 25.42 | 25.46 | 8842.00 |
| Sep 15, 2026 | 25.44 | 25.46 | 25.43 | 25.43 | 1615.00 |
| Sep 14, 2026 | 25.47 | 25.48 | 25.31 | 25.45 | 23363.00 |
| Sep 11, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 1852.00 |
| Sep 10, 2026 | 25.55 | 25.56 | 25.51 | 25.51 | 2859.00 |
| Sep 09, 2026 | 25.62 | 25.62 | 25.60 | 25.62 | 4556.00 |
| Sep 08, 2026 | 25.63 | 25.69 | 25.63 | 25.64 | 8560.00 |
| Sep 04, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | 6057.00 |
| Sep 03, 2026 | 25.63 | 25.67 | 25.63 | 25.65 | 32697.00 |
| Sep 02, 2026 | 25.62 | 25.76 | 25.62 | 25.65 | 52741.00 |
| Sep 01, 2026 | 25.61 | 25.65 | 25.60 | 25.60 | 3911.00 |
| Aug 31, 2026 | 25.61 | 25.65 | 25.60 | 25.65 | 8549.00 |
| 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 |
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