Stockscreener 앱 받기
43.65
0.85%
0.37
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-26 | $43.20 | $42.82 | $0.38 | 15,870.0 | +0.09% |
| 2025-08-25 | $43.39 | $42.84 | $0.55 | 16,853.0 | +0.70% |
| 2025-08-22 | $43.50 | $42.56 | $0.94 | 40,154.0 | -0.45% |
| 2025-08-21 | $43.23 | $42.91 | $0.315 | 12,064.0 | -0.82% |
| 2025-08-20 | $43.31 | $42.26 | $1.05 | 36,305.0 | +1.45% |
| 2025-08-19 | $43.49 | $42.50 | $0.99 | 44,971.0 | -1.39% |
| 2025-08-18 | $43.81 | $42.94 | $0.875 | 28,712.0 | -0.87% |
| 2025-08-15 | $44.15 | $43.40 | $0.7499 | 16,532.0 | -1.11% |
| 2025-08-14 | $44.45 | $44.00 | $0.449 | 17,852.0 | -0.63% |
| 2025-08-13 | $44.44 | $43.83 | $0.61 | 40,691.0 | +1.14% |
| 2025-08-12 | $44.47 | $43.73 | $0.7396 | 47,506.0 | -0.14% |
| 2025-08-11 | $44.70 | $43.57 | $1.13 | 62,313.0 | -0.61% |
| 2025-08-08 | $44.28 | $43.42 | $0.8603 | 37,757.0 | +1.65% |
| 2025-08-07 | $43.60 | $43.41 | $0.19 | 23,980.0 | +0.51% |
| 2025-08-06 | $43.40 | $43.01 | $0.39 | 22,511.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $43.88 | $43.22 | $0.6649 | 84,011.0 | +0.28% |
| 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% |
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 | 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% |
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% |
0.90%
자본화:
|
볼륨(24시간):