Stockscreener 앱 받기
42.28
2.63%
1.085
시간 외 거래:
42.29
0.005
+0.01%
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.37 | $40.10 | $2.27 | 37,744.0 | +2.63% |
| 2024-12-19 | $42.35 | $41.17 | $1.18 | 44,235.0 | +0.00% |
| 2024-12-18 | $43.40 | $41.17 | $2.23 | 88,603.0 | -4.43% |
| 2024-12-17 | $44.62 | $42.98 | $1.64 | 64,508.0 | -3.15% |
| 2024-12-16 | $44.99 | $44.20 | $0.79 | 24,948.0 | -1.09% |
| 2024-12-13 | $45.10 | $44.80 | $0.30 | 33,185.0 | +0.56% |
| 2024-12-12 | $45.14 | $44.70 | $0.435 | 44,161.0 | -0.11% |
| 2024-12-11 | $44.93 | $44.50 | $0.43 | 29,898.0 | +0.72% |
| 2024-12-10 | $44.86 | $44.46 | $0.40 | 31,535.0 | -0.20% |
| 2024-12-09 | $45.91 | $44.56 | $1.35 | 53,415.0 | -2.47% |
| 2024-12-06 | $46.05 | $45.52 | $0.53 | 25,055.0 | -0.01% |
| 2024-12-05 | $45.93 | $45.10 | $0.8299 | 27,608.0 | +1.00% |
| 2024-12-04 | $47.01 | $44.72 | $2.29 | 52,705.0 | -2.31% |
| 2024-12-03 | $46.47 | $45.73 | $0.7373 | 48,502.0 | +0.89% |
| 2024-12-02 | $46.77 | $45.84 | $0.93 | 63,188.0 | -1.27% |
| 2024-11-29 | $46.79 | $45.42 | $1.37 | 43,469.0 | +2.49% |
| 2024-11-27 | $45.60 | $44.62 | $0.98 | 35,188.0 | +1.68% |
| 2024-11-26 | $44.80 | $44.24 | $0.56 | 31,096.0 | +0.56% |
| 2024-11-25 | $45.00 | $44.20 | $0.80 | 50,674.0 | -0.05% |
| 2024-11-22 | $44.55 | $43.91 | $0.64 | 160,685.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $47.01 | $40.10 | $6.91 | 707,034.0 | -9.06% |
| 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% |
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% |
3.42%
자본화:
|
볼륨(24시간):