Stockscreener 앱 받기
50.77
0.53%
0.27
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $51.25 | $50.51 | $0.74 | 64,637.0 | +0.53% |
| 2025-12-31 | $51.24 | $50.05 | $1.19 | 48,157.0 | -1.21% |
| 2025-12-30 | $51.29 | $50.81 | $0.4844 | 44,565.0 | +0.65% |
| 2025-12-29 | $51.04 | $50.60 | $0.44 | 41,781.0 | +0.42% |
| 2025-12-26 | $50.70 | $50.31 | $0.3899 | 27,283.0 | +0.56% |
| 2025-12-24 | $50.72 | $49.87 | $0.8473 | 23,037.0 | +0.94% |
| 2025-12-23 | $49.93 | $49.50 | $0.428 | 45,530.0 | +0.32% |
| 2025-12-22 | $50.00 | $49.28 | $0.7199 | 45,990.0 | +0.85% |
| 2025-12-19 | $49.34 | $48.82 | $0.522 | 43,790.0 | +0.78% |
| 2025-12-18 | $49.00 | $48.38 | $0.62 | 39,215.0 | +0.35% |
| 2025-12-17 | $49.00 | $48.00 | $0.9999 | 44,676.0 | +0.47% |
| 2025-12-16 | $49.52 | $48.21 | $1.31 | 39,547.0 | -1.82% |
| 2025-12-15 | $50.01 | $49.26 | $0.7499 | 43,396.0 | -1.10% |
| 2025-12-12 | $49.95 | $49.35 | $0.60 | 47,870.0 | +0.75% |
| 2025-12-11 | $49.73 | $49.08 | $0.65 | 31,922.0 | +0.45% |
| 2025-12-10 | $49.93 | $49.24 | $0.69 | 47,676.0 | -0.34% |
| 2025-12-09 | $50.68 | $49.32 | $1.36 | 72,014.0 | -2.33% |
| 2025-12-08 | $51.86 | $50.54 | $1.32 | 49,166.0 | -2.16% |
| 2025-12-05 | $51.99 | $50.60 | $1.39 | 73,120.0 | +1.49% |
| 2025-12-04 | $51.16 | $50.51 | $0.6537 | 71,387.0 | +0.41% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 연도별 가격 이력
이 심층 분석에서는 Nxg Nextgen Infrastructure Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxg Nextgen Infrastructure Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $51.25 | $50.51 | $0.74 | 129,274.0 | +0.53% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.99 | $48.00 | $3.99 | 983,015.0 | +1.61% |
| 2025-11 | $50.87 | $47.33 | $3.54 | 852,582.0 | +0.48% |
| 2025-10 | $50.50 | $47.10 | $3.40 | 996,437.0 | +2.71% |
| 2025-09 | $49.35 | $45.80 | $3.55 | 999,962.0 | +3.55% |
| 2025-08 | $53.18 | $45.05 | $8.13 | 1,224,905.0 | -11.32% |
| 2025-07 | $53.38 | $46.25 | $7.13 | 1,331,144.0 | +5.57% |
| 2025-06 | $51.41 | $46.90 | $4.51 | 654,065.0 | +6.80% |
| 2025-05 | $49.55 | $44.17 | $5.38 | 620,398.0 | +6.73% |
| 2025-04 | $48.30 | $35.22 | $13.08 | 1,120,507.0 | -6.23% |
| 2025-03 | $49.30 | $43.46 | $5.84 | 1,119,653.0 | -1.36% |
| 2025-02 | $50.80 | $45.21 | $5.59 | 527,294.0 | -1.18% |
| 2025-01 | $52.79 | $45.51 | $7.28 | 720,181.0 | +5.42% |
Nxg Nextgen Infrastructure Income Fund 주식 (NXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.84 | $40.22 | $13.62 | 936,410.0 | -15.08% |
| 2024-11 | $53.56 | $43.17 | $10.39 | 512,993.0 | +23.56% |
| 2024-10 | $45.47 | $42.00 | $3.47 | 787,026.0 | +3.59% |
| 2024-09 | $41.77 | $39.68 | $2.09 | 664,197.0 | +3.44% |
| 2024-08 | $40.40 | $34.83 | $5.57 | 794,126.0 | +2.85% |
| 2024-07 | $42.28 | $38.22 | $4.06 | 872,688.0 | -5.33% |
| 2024-06 | $43.65 | $38.97 | $4.68 | 872,552.0 | -0.88% |
| 2024-05 | $42.17 | $38.37 | $3.80 | 423,165.0 | +5.50% |
| 2024-04 | $41.50 | $36.51 | $4.99 | 598,180.0 | +1.98% |
| 2024-03 | $38.99 | $35.33 | $3.66 | 608,769.0 | +9.80% |
| 2024-02 | $35.52 | $34.09 | $1.44 | 358,139.0 | +3.96% |
| 2024-01 | $36.60 | $32.04 | $4.56 | 538,664.0 | -4.19% |
0.12%
0.16%
자본화:
|
볼륨(24시간):