Stockscreener 앱 받기
43.01
0.63%
-0.245
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $43.55 | $42.78 | $0.769 | 30,749.0 | -0.57% |
| 2024-09-13 | $43.28 | $42.84 | $0.44 | 28,209.0 | +0.17% |
| 2024-09-12 | $43.25 | $42.81 | $0.4388 | 16,570.0 | +0.36% |
| 2024-09-11 | $43.29 | $42.76 | $0.53 | 9,149.0 | -0.15% |
| 2024-09-10 | $43.28 | $42.71 | $0.57 | 15,109.0 | +0.72% |
| 2024-09-09 | $43.23 | $42.58 | $0.655 | 16,735.0 | -0.11% |
| 2024-09-06 | $43.00 | $42.58 | $0.4178 | 10,233.0 | +0.21% |
| 2024-09-05 | $43.14 | $42.34 | $0.7965 | 17,916.0 | -0.35% |
| 2024-09-04 | $43.35 | $42.50 | $0.85 | 20,670.0 | +0.37% |
| 2024-09-03 | $42.99 | $42.40 | $0.5899 | 13,955.0 | -0.81% |
| 2024-08-30 | $43.47 | $42.93 | $0.54 | 23,152.0 | -0.52% |
| 2024-08-29 | $43.34 | $42.71 | $0.63 | 15,858.0 | +1.18% |
| 2024-08-28 | $43.04 | $42.62 | $0.42 | 7,783.0 | -0.16% |
| 2024-08-27 | $43.35 | $42.58 | $0.7699 | 7,337.0 | +0.00% |
| 2024-08-26 | $43.19 | $42.29 | $0.90 | 18,088.0 | +1.16% |
| 2024-08-23 | $42.49 | $42.07 | $0.42 | 4,811.0 | +0.64% |
| 2024-08-22 | $42.27 | $41.85 | $0.42 | 7,360.0 | +0.38% |
| 2024-08-21 | $42.73 | $41.90 | $0.8299 | 20,960.0 | -1.81% |
| 2024-08-20 | $43.35 | $42.60 | $0.7499 | 7,384.0 | -0.29% |
| 2024-08-19 | $43.37 | $42.67 | $0.70 | 21,249.0 | +0.44% |
Nxg Cushing Midstream Energy Fund 주식 (SRV) 연도별 가격 이력
이 심층 분석에서는 Nxg Cushing Midstream Energy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SRV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxg Cushing Midstream Energy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $43.55 | $42.34 | $1.21 | 179,295.0 | -0.16% |
| 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% |
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.13 | $31.86 | $4.27 | 390,695.0 | -4.74% |
| 2022-11 | $37.58 | $33.43 | $4.15 | 327,474.0 | -2.71% |
| 2022-10 | $36.81 | $32.60 | $4.21 | 300,984.0 | +11.17% |
| 2022-09 | $38.00 | $30.51 | $7.49 | 297,114.0 | -1.72% |
| 2022-08 | $34.43 | $29.98 | $4.45 | 135,259.0 | +5.91% |
| 2022-07 | $32.04 | $26.24 | $5.80 | 101,830.0 | +12.65% |
| 2022-06 | $36.43 | $26.77 | $9.66 | 226,689.0 | -18.11% |
| 2022-05 | $35.53 | $30.05 | $5.48 | 130,979.0 | +4.40% |
| 2022-04 | $36.55 | $32.00 | $4.55 | 132,159.0 | -6.80% |
| 2022-03 | $35.34 | $31.26 | $4.08 | 177,010.0 | +6.77% |
| 2022-02 | $33.98 | $30.05 | $3.93 | 144,032.0 | -1.98% |
| 2022-01 | $33.80 | $30.29 | $3.51 | 335,561.0 | +9.25% |
1.62%
1.05%
자본화:
|
볼륨(24시간):