45.43
price up icon0.22%   0.10
after-market アフターアワーズ: 45.55 0.12 +0.26%
loading

Nxg Cushing Midstream Energy Fund (SRV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $45.89 $45.15 $0.74 23,570.0 +0.22%
2025-09-24 $45.36 $44.80 $0.5521 18,625.0 +0.40%
2025-09-23 $45.33 $44.75 $0.5788 18,880.0 +1.39%
2025-09-22 $45.09 $44.46 $0.6307 37,990.0 -0.60%
2025-09-19 $44.90 $44.49 $0.41 16,482.0 -0.31%
2025-09-18 $45.24 $44.52 $0.7176 17,706.0 +0.45%
2025-09-17 $45.30 $44.45 $0.85 25,048.0 -0.27%
2025-09-16 $44.99 $44.42 $0.5699 15,026.0 -0.13%
2025-09-15 $45.24 $44.49 $0.752 26,570.0 +1.40%
2025-09-12 $44.49 $43.74 $0.75 18,364.0 +1.21%
2025-09-11 $44.46 $43.67 $0.79 25,958.0 -0.25%
2025-09-10 $44.51 $43.68 $0.83 52,143.0 +0.90%
2025-09-09 $43.92 $43.47 $0.45 24,140.0 -0.06%
2025-09-08 $43.85 $43.45 $0.404 17,753.0 -0.15%
2025-09-05 $43.95 $43.44 $0.51 14,287.0 -0.16%
2025-09-04 $43.75 $43.35 $0.40 19,826.0 +0.85%
2025-09-03 $43.87 $43.22 $0.6499 20,100.0 -0.55%
2025-09-02 $43.88 $43.40 $0.4849 24,259.0 -0.02%
2025-08-29 $43.68 $43.41 $0.2699 25,234.0 +0.21%
2025-08-28 $43.69 $43.20 $0.49 26,315.0 +0.32%
2025-08-27 $43.40 $43.05 $0.35 13,175.0 +0.46%

Nxg Cushing Midstream Energy Fund (SRV) 株の年ごとの株価履歴

この詳細な分析では、Nxg Cushing Midstream Energy Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSRV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nxg Cushing Midstream Energy Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のNxg Cushing Midstream Energy Fund (SRV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $45.89 $43.22 $2.67 440,297.0 +4.36%
2025-08 $44.70 $42.26 $2.44 628,405.0 +1.26%
2025-07 $43.46 $41.25 $2.21 571,829.0 +1.51%
2025-06 $42.77 $40.00 $2.77 634,865.0 +6.06%
2025-05 $42.00 $38.26 $3.74 575,263.0 +4.56%
2025-04 $44.52 $34.24 $10.28 941,030.0 -13.11%
2025-03 $45.18 $40.28 $4.90 782,346.0 -1.61%
2025-02 $47.96 $43.00 $4.96 563,043.0 -2.30%
2025-01 $50.61 $43.74 $6.87 830,071.0 +2.79%

2024年のNxg Cushing Midstream Energy Fund (SRV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $47.01 $40.10 $6.91 834,389.0 -5.31%
2024-11 $46.79 $39.90 $6.89 1,051,293.0 +15.41%
2024-10 $47.34 $39.85 $7.49 996,381.0 -10.49%
2024-09 $45.09 $42.34 $2.75 326,477.0 +4.48%
2024-08 $43.51 $38.60 $4.91 399,053.0 +0.19%
2024-07 $43.70 $41.08 $2.62 493,481.0 +3.66%
2024-06 $44.10 $41.25 $2.85 382,961.0 -1.26%
2024-05 $44.20 $39.69 $4.52 463,717.0 +5.00%
2024-04 $45.60 $37.50 $8.10 774,427.0 -2.96%
2024-03 $41.70 $38.00 $3.70 666,347.0 +8.90%
2024-02 $37.94 $33.85 $4.09 694,825.0 +11.81%
2024-01 $34.76 $33.46 $1.30 596,062.0 -0.09%

2023年のNxg Cushing Midstream Energy Fund (SRV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $36.99 $32.50 $4.49 960,182.0 -3.28%
2023-11 $42.00 $34.26 $7.74 956,055.0 -10.85%
2023-10 $39.56 $34.05 $5.51 328,922.0 +8.07%
2023-09 $44.30 $35.30 $9.00 572,936.0 -13.71%
2023-08 $43.49 $39.76 $3.73 562,029.0 +0.26%
2023-07 $42.40 $37.46 $4.94 654,487.0 +12.38%
2023-06 $37.61 $33.33 $4.28 558,066.0 +11.24%
2023-05 $34.19 $32.53 $1.66 477,597.0 +0.12%
2023-04 $34.62 $31.72 $2.90 538,325.0 +2.56%
2023-03 $35.52 $29.74 $5.78 800,955.0 -5.73%
2023-02 $36.94 $33.74 $3.20 473,558.0 -3.55%
2023-01 $37.45 $32.75 $4.70 353,024.0 +7.30%
closed_end_fund_equity GAB
$6.10
price down icon 1.29%
closed_end_fund_equity RVT
$15.97
price down icon 1.42%
closed_end_fund_equity CLM
$8.17
price down icon 0.12%
closed_end_fund_equity KYN
$12.37
price up icon 0.49%
closed_end_fund_equity UTF
$24.21
price down icon 0.12%
closed_end_fund_equity GDV
$26.86
price down icon 1.50%
大文字化:     |  ボリューム (24 時間):