Stock listing
NYSE Arca:KNRG Simplify Kayne Anderson Energy and Infrastructure Credit ETF Stock
Follow Simplify Kayne Anderson Energy and Infrastructure Credit ETF into a list and get an email when it puts out news.
Share price · AMEX:KNRG
$25.11 USD +0.04 (+0.2%)
Close on Oct 20, 2026
- Day range
- $25.04 – $25.11 USDOct 20, 2026
- Volume
- 14,582 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:KNRG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.11 | +0.045 | +0.2% | $25.07 | $25.11 | $25.04 | 14,582 | |
| $25.07 | -0.066 | -0.3% | $25.13 | $25.13 | $25.03 | 17,691 | |
| $25.13 | -0.009 | 0.0% | $25.16 | $25.18 | $25.11 | 31,033 | |
| $25.14 | +0.06 | +0.2% | $25.16 | $25.16 | $25.13 | 12,490 | |
| $25.08 | -0.036 | -0.1% | $25.03 | $25.08 | $25.03 | 5,600 | |
| $25.12 | -0.039 | -0.2% | $25.12 | $25.14 | $25.09 | 25,300 | |
| $25.16 | +0.052 | +0.2% | $25.10 | $25.16 | $25.04 | 32,500 | |
| $25.10 | +0.016 | +0.1% | $25.07 | $25.11 | $25.04 | 6,600 | |
| $25.09 | +0.042 | +0.2% | $25.04 | $25.09 | $25.01 | 5,900 | |
| $25.05 | -0.005 | 0.0% | $24.97 | $25.05 | $24.97 | 9,300 | |
| $25.05 | +0.10 | +0.4% | $25.01 | $25.06 | $25.01 | 13,300 | |
| $24.95 | -0.001 | 0.0% | $24.95 | $24.97 | $24.93 | 3,100 | |
| $24.95 | +0.021 | +0.1% | $25.01 | $25.10 | $24.95 | 7,700 | |
| $24.93 | -0.001 | 0.0% | $24.89 | $24.96 | $24.79 | 20,400 | |
| $24.93 | -0.059 | -0.2% | $25.01 | $25.01 | $24.92 | 15,100 | |
| $24.99 | -0.06 | -0.2% | $25.01 | $25.03 | $24.81 | 15,300 | |
| $25.05 | -0.08 | -0.3% | $25.05 | $25.18 | $25.02 | 32,000 | |
| $25.13 | -0.155 | -0.6% | $25.15 | $25.15 | $25.07 | 7,400 | |
| $25.29 | -0.095 | -0.4% | $25.36 | $25.36 | $25.29 | 11,400 | |
| $25.38 | -0.17 | -0.7% | $25.49 | $25.49 | $25.38 | 13,900 | |
| $25.55 | +0.01 | 0.0% | $25.56 | $25.60 | $25.54 | 10,600 | |
| $25.54 | +0.03 | +0.1% | $25.54 | $25.54 | $25.53 | 2,800 | |
| $25.51 | -0.02 | -0.1% | $25.49 | $25.53 | $25.48 | 15,800 | |
| $25.53 | +0.075 | +0.3% | $25.53 | $25.53 | $25.51 | 7,900 | |
| $25.46 | +0.025 | +0.1% | $25.49 | $25.50 | $25.42 | 8,800 | |
| $25.43 | -0.02 | -0.1% | $25.44 | $25.46 | $25.43 | 1,600 | |
| $25.45 | -0.105 | -0.4% | $25.47 | $25.48 | $25.31 | 23,400 | |
| $25.56 | +0.045 | +0.2% | $25.56 | $25.56 | $25.55 | 1,900 | |
| $25.51 | -0.106 | -0.4% | $25.55 | $25.56 | $25.51 | 2,900 | |
| $25.62 | -0.024 | -0.1% | $25.62 | $25.63 | $25.60 | 4,600 | |
| $25.64 | -0.004 | 0.0% | $25.63 | $25.69 | $25.63 | 8,600 | |
| $25.64 | -0.006 | 0.0% | $25.65 | $25.68 | $25.63 | 6,100 | |
| $25.65 | 0.00 | 0.0% | $25.63 | $25.67 | $25.63 | 32,700 | |
| $25.65 | +0.045 | +0.2% | $25.62 | $25.76 | $25.62 | 52,700 | |
| $25.61 | -0.045 | -0.2% | $25.61 | $25.65 | $25.60 | 3,900 | |
| $25.65 | +0.015 | +0.1% | $25.61 | $25.65 | $25.60 | 8,500 | |
| $25.64 | -0.035 | -0.1% | $25.67 | $25.67 | $25.53 | 12,600 | |
| $25.67 | +0.015 | +0.1% | $25.67 | $25.72 | $25.66 | 4,700 | |
| $25.66 | -0.13 | -0.5% | $25.74 | $25.74 | $25.65 | 4,700 | |
| $25.79 | +0.01 | 0.0% | $25.77 | $25.81 | $25.77 | 12,900 | |
| $25.78 | +0.04 | +0.2% | $25.74 | $25.78 | $25.74 | 3,500 | |
| $25.74 | +0.039 | +0.2% | $25.71 | $25.75 | $25.70 | 35,000 | |
| $25.70 | -0.064 | -0.2% | $25.70 | $25.74 | $25.66 | 6,900 | |
| $25.76 | +0.06 | +0.2% | $25.73 | $25.76 | $25.73 | 8,800 | |
| $25.70 | -0.055 | -0.2% | $25.67 | $25.74 | $25.67 | 11,400 | |
| $25.76 | +0.04 | +0.2% | $25.71 | $25.76 | $25.71 | 11,700 | |
| $25.72 | -0.02 | -0.1% | $25.73 | $25.73 | $25.71 | 10,100 | |
| $25.74 | +0.06 | +0.2% | $25.71 | $25.75 | $25.71 | 4,300 | |
| $25.68 | +0.005 | 0.0% | $25.68 | $25.69 | $25.67 | 1,200 | |
| $25.67 | -0.012 | 0.0% | $25.69 | $25.73 | $25.67 | 3,300 | |
| $25.68 | -0.003 | 0.0% | $25.71 | $25.74 | $25.68 | 11,300 | |
| $25.69 | -0.005 | 0.0% | $25.72 | $25.72 | $25.69 | 8,100 | |
| $25.69 | -0.01 | 0.0% | $25.67 | $25.72 | $25.66 | 41,400 | |
| $25.70 | +0.03 | +0.1% | $25.68 | $25.73 | $25.67 | 10,900 | |
| $25.67 | +0.04 | +0.2% | $25.70 | $25.70 | $25.65 | 11,300 | |
| $25.63 | +0.06 | +0.2% | $25.60 | $25.66 | $25.60 | 6,900 | |
| $25.57 | +0.035 | +0.1% | $25.56 | $25.58 | $25.55 | 10,700 | |
| $25.54 | +0.03 | +0.1% | $25.50 | $25.54 | $25.50 | 6,900 | |
| $25.51 | -0.05 | -0.2% | $25.51 | $25.51 | $25.50 | 1,700 | |
| $25.56 | -0.15 | -0.6% | $25.53 | $25.58 | $25.52 | 18,800 | |
| $25.71 | +0.01 | 0.0% | $25.71 | $25.71 | $25.70 | 4,200 | |
| $25.70 | +0.04 | +0.2% | $25.71 | $25.73 | $25.70 | 1,100 | |
| $25.66 | -0.133 | -0.5% | $25.78 | $25.84 | $25.64 | 46,900 | |
| $25.79 | -0.017 | -0.1% | $25.78 | $25.81 | $25.78 | 8,600 | |
| $25.81 | -0.01 | 0.0% | $25.79 | $25.84 | $25.79 | 8,600 | |
| $25.82 | +0.006 | 0.0% | $25.81 | $25.84 | $25.78 | 53,700 |
- Ticker
- NYSE Arca:KNRG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify Kayne Anderson Energy and Infrastructure Credit ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Kayne Anderson Energy and Infrastructure Credit ETF.