MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNRG — Simplify Kayne Anderson Energy and Infrastructure Credit ETF
NYSE ArcaSimplify Kayne Anderson Energy and Infrastructure Credit ETF
$24.95
-0.00(-0.00%)
- O
- 24.95
- H
- 24.97
- L
- 24.93
- V
- 3.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.95
Period Return-0.68%
Period High$26.31
Period Low$24.79
Avg Daily Volume10.6K
Total Trading Days341
KNRG — Historical OHLCV Price & Volume Table
May 28, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.95 | $24.97 | $24.93 | $24.95 | $-0.00 | +0.00% | 3,049 | $24.95 | $24.93 $24.97 |
| Oct 2, 2026 | $25.01 | $25.10 | $24.95 | $24.95 | +$0.02 | +0.08% | 7,685 | $25.01 | $24.95 $25.10 |
| Oct 1, 2026 | $24.89 | $24.96 | $24.79 | $24.93 | $-0.00 | +0.00% | 20,366 | $24.89 | $24.79 $24.96 |
| Sep 30, 2026 | $25.01 | $25.01 | $24.92 | $24.93 | $-0.06 | -0.24% | 15,107 | $24.94 | $24.92 $25.01 |
| Sep 29, 2026 | $25.01 | $25.03 | $24.81 | $24.99 | $-0.06 | -0.24% | 15,296 | $24.96 | $24.81 $25.03 |
| Sep 28, 2026 | $25.05 | $25.18 | $25.02 | $25.05 | $-0.08 | -0.32% | 32,020 | $25.05 | $25.02 $25.18 |
| Sep 25, 2026 | $25.15 | $25.15 | $25.07 | $25.13 | $-0.16 | -0.61% | 7,354 | $25.11 | $25.07 $25.15 |
| Sep 24, 2026 | $25.36 | $25.36 | $25.29 | $25.29 | $-0.09 | -0.37% | 11,395 | $25.33 | $25.29 $25.36 |
| Sep 23, 2026 | $25.49 | $25.49 | $25.38 | $25.38 | $-0.17 | -0.67% | 13,895 | $25.42 | $25.38 $25.49 |
| Sep 22, 2026 | $25.56 | $25.60 | $25.54 | $25.55 | +$0.01 | +0.04% | 10,575 | $25.56 | $25.54 $25.60 |
| Sep 21, 2026 | $25.54 | $25.54 | $25.53 | $25.54 | +$0.03 | +0.12% | 2,795 | $25.54 | $25.53 $25.54 |
| Sep 18, 2026 | $25.49 | $25.53 | $25.48 | $25.51 | $-0.02 | -0.08% | 15,847 | $25.50 | $25.48 $25.53 |
| Sep 17, 2026 | $25.53 | $25.53 | $25.51 | $25.53 | +$0.08 | +0.29% | 7,886 | $25.52 | $25.51 $25.53 |
| Sep 16, 2026 | $25.49 | $25.50 | $25.42 | $25.46 | +$0.03 | +0.10% | 8,843 | $25.45 | $25.42 $25.50 |
| Sep 15, 2026 | $25.44 | $25.46 | $25.43 | $25.43 | $-0.02 | -0.08% | 1,615 | $25.44 | $25.43 $25.46 |
| Sep 14, 2026 | $25.47 | $25.48 | $25.31 | $25.45 | $-0.11 | -0.41% | 23,363 | $25.44 | $25.31 $25.48 |
| Sep 11, 2026 | $25.56 | $25.56 | $25.55 | $25.56 | +$0.05 | +0.18% | 1,852 | $25.56 | $25.55 $25.56 |
| Sep 10, 2026 | $25.55 | $25.56 | $25.51 | $25.51 | $-0.11 | -0.41% | 2,859 | $25.53 | $25.51 $25.56 |
| Sep 9, 2026 | $25.62 | $25.63 | $25.60 | $25.62 | $-0.02 | -0.09% | 4,556 | $25.61 | $25.60 $25.63 |
| Sep 8, 2026 | $25.63 | $25.69 | $25.63 | $25.64 | $-0.00 | -0.02% | 8,561 | $25.65 | $25.63 $25.69 |
| Sep 4, 2026 | $25.65 | $25.68 | $25.63 | $25.64 | $-0.01 | -0.02% | 6,057 | $25.66 | $25.63 $25.68 |
| Sep 3, 2026 | $25.63 | $25.67 | $25.63 | $25.65 | +$0.00 | +0.00% | 32,697 | $25.66 | $25.63 $25.67 |
| Sep 2, 2026 | $25.62 | $25.76 | $25.62 | $25.65 | +$0.05 | +0.18% | 52,741 | $25.69 | $25.62 $25.76 |
| Sep 1, 2026 | $25.61 | $25.65 | $25.60 | $25.61 | $-0.05 | -0.18% | 3,911 | $25.62 | $25.60 $25.65 |
| Aug 31, 2026 | $25.61 | $25.65 | $25.60 | $25.65 | +$0.02 | +0.06% | 8,549 | $25.63 | $25.60 $25.65 |
| Aug 28, 2026 | $25.67 | $25.67 | $25.53 | $25.64 | $-0.04 | -0.14% | 12,566 | $25.61 | $25.53 $25.67 |
| Aug 27, 2026 | $25.67 | $25.72 | $25.66 | $25.67 | +$0.01 | +0.06% | 4,664 | $25.68 | $25.66 $25.72 |
| Aug 26, 2026 | $25.74 | $25.74 | $25.65 | $25.66 | $-0.13 | -0.50% | 4,695 | $25.69 | $25.65 $25.74 |
| Aug 25, 2026 | $25.77 | $25.81 | $25.77 | $25.79 | +$0.01 | +0.04% | 12,904 | $25.78 | $25.77 $25.81 |
| Aug 24, 2026 | $25.74 | $25.78 | $25.74 | $25.78 | +$0.04 | +0.16% | 3,502 | $25.77 | $25.74 $25.78 |