NYSE Arca · KNRG · ETF
Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG) ETF price history
Every NYSE Arca trading session of Simplify Kayne Anderson Energy and Infrastructure Credit ETF from May 28, 2025 to Sep 29, 2026: 337 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNRG adjusted close, 2025 to 2026
- $25.81
- All time high, 2026
- $25.85
- 52 week high, $24.55 low
- 337
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KNRG key facts
- Simplify Kayne Anderson Energy and Infrastructure Credit ETF (KNRG) closed at $24.99 on Sep 29, 2026 on NYSE Arca.
- KNRG's all time high close is $25.81, set on Jul 17, 2026; its all time low close is $23.28 on May 30, 2025.
- KNRG's 52 week range is $24.55 to $25.85.
- KNRG returned +0.9% over the year to Sep 29, 2026.
- Since May 28, 2025 KNRG returned +7%, +5.3% a year compounded.
- KNRG's deepest drawdown was -3.2% from Jul 17, 2026 to Sep 29, 2026.
- DataCedar holds 337 daily sessions of KNRG history from May 28, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KNRG price chart, 2025 to 2026
KNRG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -2.8% |
| 6 months | +0.7% |
| Year to date | -0.3% |
| 1 year | +0.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 28, 2025 | +7.2% |
| Compound annual growth, 1.3 years | +5.3% |
KNRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.81 on Jul 17, 2026
- All time low close
- $23.28 on May 30, 2025
- 52 week high
- $25.85 on Jul 17, 2026
- 52 week low
- $24.55 on Oct 14, 2025
- Deepest drawdown
- -3.2% from Jul 17, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +1.0% on Jun 12, 2025
- Worst single session
- -1.1% on Jun 13, 2025
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 53%
KNRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 28, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.03 | $25.85 | $24.80 | $24.99 | -0.1% | 2.6M | 186 |
| 2025 | $23.30 | $25.07 | $23.25 | $25.02 | n/a | 961.3K | 151 |
KNRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.99 | -2.6% |
| August 2026 | $25.65 | +0.3% |
| July 2026 | $25.57 | -0.5% |
| June 2026 | $25.70 | +0.3% |
| May 2026 | $25.64 | +0.6% |
| April 2026 | $25.48 | +1.9% |
| March 2026 | $25.00 | -1.8% |
| February 2026 | $25.47 | +0.7% |
| January 2026 | $25.30 | +1.1% |
| December 2025 | $25.02 | +0.4% |
| November 2025 | $24.92 | +0.7% |
| October 2025 | $24.75 | -0.0% |
About the KNRG data
Daily bars. 337 sessions from May 28, 2025 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KMID Virtus KAR Mid-Cap ETF
- KMLM KraneShares Mount Lucas Managed Futures Index Strategy ETF
- KNCT Invesco Next Gen Connectivity ETF
- KNO AXS Knowledge Leaders ETF
- KOKU Xtrackers MSCI Kokusai Equity ETF
- KOLD ProShares Trust II
- KOMP State Street SPDR S&P Kensho New Economies Composite ETF
- KOOL North Shore Equity Rotation ETF
Common questions
KNRG share price history
