Is Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG) a Buy, Sell, or Hold?
AMEX : KNRG
Simplify Kayne Anderson Energy and Infrastructure Credit ETF — Stock Chart
$25.6951 USD
$0.04 (0.16%)
- Volume
- 1.11K
- Average Volume
- 18.43K
- Market Capitalization
- $16.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.31
- Year Low
- $25.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
KNRG Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $25.71 | $25.70 | -0.04% | 1114 |
| 2026-07-23 | $25.78 | $25.65 | -0.50% | 46950 |
| 2026-07-22 | $25.78 | $25.79 | 0.04% | 8640 |
| 2026-07-21 | $25.79 | $25.81 | 0.08% | 8600 |
| 2026-07-20 | $25.81 | $25.82 | 0.04% | 53700 |
| 2026-07-17 | $25.82 | $25.81 | -0.04% | 94727 |
| 2026-07-16 | $25.80 | $25.80 | 0.00% | 5000 |
| 2026-07-15 | $25.77 | $25.80 | 0.12% | 4000 |
| 2026-07-14 | $25.76 | $25.76 | 0.00% | 2500 |
| 2026-07-13 | $25.77 | $25.79 | 0.08% | 58037 |
| 2026-07-10 | $25.78 | $25.77 | -0.04% | 37600 |
| 2026-07-09 | $25.73 | $25.78 | 0.19% | 2746 |
| 2026-07-08 | $25.77 | $25.74 | -0.12% | 9745 |
| 2026-07-07 | $25.73 | $25.73 | 0.00% | 10600 |
| 2026-07-06 | $25.78 | $25.72 | -0.23% | 50700 |
| 2026-07-02 | $25.77 | $25.76 | -0.04% | 8913 |
| 2026-07-01 | $25.69 | $25.73 | 0.16% | 25700 |
| 2026-06-30 | $25.73 | $25.71 | -0.08% | 5100 |
| 2026-06-29 | $25.70 | $25.72 | 0.08% | 4500 |
| 2026-06-26 | $25.68 | $25.69 | 0.04% | 4439 |
| 2026-06-25 | $25.70 | $25.70 | 0.00% | 2736 |
| 2026-06-24 | $25.85 | $25.83 | -0.08% | 7300 |
| 2026-06-23 | $25.81 | $25.82 | 0.04% | 2600 |
| 2026-06-22 | $25.84 | $25.82 | -0.08% | 1700 |
| 2026-06-18 | $25.85 | $25.85 | 0.00% | 6400 |
| 2026-06-17 | $25.84 | $25.82 | -0.08% | 8200 |
| 2026-06-16 | $25.85 | $25.86 | 0.04% | 112K |
| 2026-06-15 | $25.85 | $25.85 | 0.00% | 44503 |
| 2026-06-12 | $25.81 | $25.80 | -0.04% | 27200 |
| 2026-06-11 | $25.72 | $25.80 | 0.31% | 6535 |
| 2026-06-10 | $25.72 | $25.71 | -0.04% | 3639 |
| 2026-06-09 | $25.78 | $25.74 | -0.16% | 11348 |
| 2026-06-08 | $25.75 | $25.73 | -0.08% | 22521 |
| 2026-06-05 | $25.74 | $25.73 | -0.04% | 4500 |
| 2026-06-04 | $25.77 | $25.79 | 0.08% | 7900 |
| 2026-06-03 | $25.77 | $25.76 | -0.04% | 9500 |
| 2026-06-02 | $25.79 | $25.79 | 0.00% | 23600 |
| 2026-06-01 | $25.83 | $25.78 | -0.19% | 12900 |
| 2026-05-29 | $25.78 | $25.78 | 0.00% | 8600 |
| 2026-05-28 | $25.73 | $25.78 | 0.19% | 10400 |
| 2026-05-27 | $25.75 | $25.73 | -0.08% | 5131 |
| 2026-05-26 | $25.72 | $25.73 | 0.04% | 6600 |
| 2026-05-22 | $25.83 | $25.84 | 0.04% | 46944 |
| 2026-05-21 | $25.71 | $25.76 | 0.19% | 6018 |
| 2026-05-20 | $25.69 | $25.76 | 0.27% | 10300 |
| 2026-05-19 | $25.68 | $25.66 | -0.08% | 7036 |
| 2026-05-18 | $25.74 | $25.72 | -0.08% | 7500 |
| 2026-05-15 | $25.75 | $25.74 | -0.04% | 52300 |
| 2026-05-14 | $25.85 | $25.82 | -0.12% | 62500 |
| 2026-05-13 | $25.81 | $25.82 | 0.04% | 6316 |
| 2026-05-12 | $25.79 | $25.80 | 0.04% | 1300 |
| 2026-05-11 | $25.83 | $25.82 | -0.04% | 19100 |
| 2026-05-08 | $25.82 | $25.82 | 0.00% | 3600 |
| 2026-05-07 | $25.82 | $25.79 | -0.12% | 24414 |
| 2026-05-06 | $25.81 | $25.83 | 0.08% | 4200 |
| 2026-05-05 | $25.77 | $25.78 | 0.04% | 8401 |
| 2026-05-04 | $25.76 | $25.78 | 0.08% | 37530 |
| 2026-05-01 | $25.78 | $25.79 | 0.04% | 21500 |
| 2026-04-30 | $25.75 | $25.76 | 0.04% | 2122 |
| 2026-04-29 | $25.73 | $25.72 | -0.04% | 8014 |
| 2026-04-28 | $25.77 | $25.77 | 0.00% | 8000 |
| 2026-04-27 | $25.80 | $25.79 | -0.04% | 3100 |
| 2026-04-24 | $25.93 | $25.99 | 0.23% | 15142 |
| 2026-04-23 | $25.94 | $25.87 | -0.27% | 44923 |
| 2026-04-22 | $25.88 | $25.88 | 0.00% | 5000 |
| 2026-04-21 | $25.86 | $25.84 | -0.08% | 3308 |
| 2026-04-20 | $25.92 | $25.92 | 0.00% | 16408 |
| 2026-04-17 | $25.92 | $25.90 | -0.08% | 6700 |
| 2026-04-16 | $25.89 | $25.86 | -0.12% | 700 |
| 2026-04-15 | $25.85 | $25.87 | 0.08% | 6908 |
| 2026-04-14 | $25.86 | $25.82 | -0.15% | 34333 |
| 2026-04-13 | $25.79 | $25.85 | 0.23% | 6400 |
| 2026-04-10 | $25.85 | $25.79 | -0.23% | 3636 |
| 2026-04-09 | $25.75 | $25.81 | 0.23% | 10501 |
| 2026-04-08 | $25.75 | $25.75 | 0.00% | 30300 |
| 2026-04-07 | $25.60 | $25.65 | 0.20% | 6445 |
| 2026-04-06 | $25.57 | $25.60 | 0.12% | 15407 |
| 2026-04-02 | $25.51 | $25.60 | 0.35% | 3901 |
| 2026-04-01 | $25.42 | $25.51 | 0.35% | 3600 |
| 2026-03-31 | $25.32 | $25.42 | 0.39% | 7100 |
| 2026-03-30 | $25.27 | $25.27 | 0.00% | 13102 |
| 2026-03-27 | $25.24 | $25.22 | -0.08% | 2024 |
| 2026-03-26 | $25.42 | $25.31 | -0.43% | 1400 |
| 2026-03-25 | $25.58 | $25.60 | 0.08% | 10232 |
| 2026-03-24 | $25.48 | $25.58 | 0.39% | 26100 |
| 2026-03-23 | $25.62 | $25.58 | -0.16% | 4000 |
| 2026-03-20 | $25.70 | $25.55 | -0.58% | 23220 |
| 2026-03-19 | $25.65 | $25.72 | 0.27% | 12506 |
| 2026-03-18 | $25.76 | $25.69 | -0.27% | 21300 |
| 2026-03-17 | $25.77 | $25.78 | 0.04% | 8119 |