Get the Stockscreener App
25.84
0.10%
0.0263
Simplify Kayne Anderson Energy And Infrastructure Credit Etf Stock (KNRG) Price History
The historical daily chart and data for Simplify Kayne Anderson Energy And Infrastructure Credit Etf stock (KNRG), show that the latest closing stock price as of April 15, 2026, is $25.84.
- Simplify Kayne Anderson Energy And Infrastructure Credit Etf all-time high stock price is $26.31, occurred on October 27, 2025.
- The lowest Simplify Kayne Anderson Energy And Infrastructure Credit Etf stock price recorded was $25.05 on May 30, 2025. Since then, Simplify Kayne Anderson Energy And Infrastructure Credit Etf's stock price has risen over 3.17% to $25.84 now.
- The 52-week high stock price for KNRG is $26.31, representing a 1.80% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for KNRG is $25.05, indicating a -3.08% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about KNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $25.85 | $25.81 | $0.04 | 2,517.0 | +0.01% |
| Apr 14, 2026 | $25.87 | $25.74 | $0.13 | 34,333.0 | -0.10% |
| Apr 13, 2026 | $25.85 | $25.79 | $0.0551 | 6,367.0 | +0.21% |
| Apr 10, 2026 | $25.85 | $25.79 | $0.06 | 3,636.0 | -0.06% |
| Apr 09, 2026 | $25.85 | $25.75 | $0.10 | 10,501.0 | +0.22% |
| Apr 08, 2026 | $25.80 | $25.69 | $0.11 | 30,298.0 | +0.38% |
| Apr 07, 2026 | $25.65 | $25.55 | $0.10 | 6,445.0 | +0.21% |
| Apr 06, 2026 | $25.60 | $25.57 | $0.03 | 15,407.0 | +0.00% |
| Apr 02, 2026 | $25.60 | $25.49 | $0.11 | 3,901.0 | +0.32% |
| Apr 01, 2026 | $25.53 | $25.42 | $0.11 | 3,580.0 | +0.39% |
| Mar 31, 2026 | $25.42 | $25.32 | $0.10 | 7,077.0 | +0.57% |
| Mar 30, 2026 | $25.36 | $25.24 | $0.1199 | 13,102.0 | +0.22% |
| Mar 27, 2026 | $25.28 | $25.21 | $0.07 | 2,024.0 | -0.37% |
| Mar 26, 2026 | $25.44 | $25.31 | $0.13 | 1,388.0 | -1.11% |
| Mar 25, 2026 | $25.66 | $25.58 | $0.08 | 10,232.0 | +0.08% |
| Mar 24, 2026 | $25.58 | $25.48 | $0.0999 | 26,073.0 | +0.00% |
| Mar 23, 2026 | $25.67 | $25.57 | $0.095 | 3,999.0 | +0.10% |
| Mar 20, 2026 | $25.70 | $25.40 | $0.30 | 23,220.0 | -0.66% |
| Mar 19, 2026 | $25.72 | $25.64 | $0.0799 | 12,506.0 | +0.12% |
| Mar 18, 2026 | $25.76 | $25.69 | $0.07 | 21,298.0 | -0.33% |
| Mar 17, 2026 | $25.80 | $25.75 | $0.0549 | 8,119.0 | +0.16% |
Simplify Kayne Anderson Energy And Infrastructure Credit Etf Stock (KNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Kayne Anderson Energy And Infrastructure Credit Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Kayne Anderson Energy And Infrastructure Credit Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Kayne Anderson Energy And Infrastructure Credit Etf Stock (KNRG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $25.87 | $25.42 | $0.45 | 116,985.0 | +1.59% |
| Mar, 2026 | $26.15 | $25.21 | $0.94 | 493,745.0 | -2.36% |
| Feb, 2026 | $26.29 | $25.87 | $0.42 | 223,330.0 | +0.12% |
| Jan, 2026 | $26.10 | $25.86 | $0.24 | 150,355.0 | +0.58% |
Simplify Kayne Anderson Energy And Infrastructure Credit Etf Stock (KNRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.01 | $25.73 | $0.28 | 108,771.0 | -0.07% |
| Nov, 2025 | $25.96 | $25.65 | $0.3099 | 54,896.0 | +0.07% |
| Oct, 2025 | $26.31 | $25.83 | $0.48 | 88,551.0 | -0.62% |
| Sep, 2025 | $26.28 | $25.69 | $0.59 | 49,574.0 | +1.18% |
| Aug, 2025 | $25.91 | $25.61 | $0.295 | 149,270.0 | +0.72% |
| Jul, 2025 | $25.66 | $25.43 | $0.235 | 35,325.0 | +0.08% |
| Jun, 2025 | $25.66 | $25.15 | $0.5135 | 129,853.0 | +1.81% |
| May, 2025 | $25.15 | $25.05 | $0.10 | 5,210.0 | +0.00% |
0.62%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):