Stockscreener 앱 받기
43.50
0.16%
-0.07
시간 외 거래:
43.50
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $44.00 | $43.28 | $0.715 | 39,802.0 | -0.16% |
| 2025-10-31 | $43.79 | $43.30 | $0.49 | 31,925.0 | +0.55% |
| 2025-10-30 | $43.33 | $43.10 | $0.23 | 26,939.0 | +0.81% |
| 2025-10-29 | $43.40 | $42.76 | $0.6364 | 27,320.0 | -0.09% |
| 2025-10-28 | $43.48 | $42.80 | $0.68 | 36,829.0 | +0.56% |
| 2025-10-27 | $43.13 | $42.53 | $0.60 | 31,582.0 | +0.99% |
| 2025-10-24 | $42.58 | $42.30 | $0.28 | 14,372.0 | +0.28% |
| 2025-10-23 | $42.45 | $42.21 | $0.2397 | 32,329.0 | +0.07% |
| 2025-10-22 | $42.81 | $42.00 | $0.8099 | 22,039.0 | -0.24% |
| 2025-10-21 | $42.67 | $42.06 | $0.61 | 15,363.0 | +0.33% |
| 2025-10-20 | $42.74 | $42.03 | $0.7109 | 35,206.0 | +0.07% |
| 2025-10-17 | $43.22 | $41.89 | $1.33 | 29,807.0 | +0.43% |
| 2025-10-16 | $43.88 | $41.85 | $2.03 | 59,867.0 | -3.47% |
| 2025-10-15 | $43.80 | $43.30 | $0.5026 | 20,275.0 | -1.20% |
| 2025-10-14 | $44.37 | $43.68 | $0.69 | 33,161.0 | +0.43% |
| 2025-10-13 | $44.67 | $43.06 | $1.61 | 32,727.0 | +1.58% |
| 2025-10-10 | $44.22 | $43.10 | $1.12 | 24,918.0 | -1.78% |
| 2025-10-09 | $44.83 | $43.76 | $1.07 | 24,716.0 | -0.58% |
| 2025-10-08 | $44.39 | $44.13 | $0.26 | 19,675.0 | -0.53% |
| 2025-10-07 | $45.13 | $44.12 | $1.02 | 37,542.0 | -1.53% |
| 2025-10-06 | $45.84 | $45.00 | $0.84 | 33,036.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $44.00 | $43.28 | $0.715 | 79,604.0 | -0.16% |
| 2025-10 | $46.40 | $41.85 | $4.55 | 665,298.0 | -5.18% |
| 2025-09 | $46.28 | $43.22 | $3.06 | 496,042.0 | +5.56% |
| 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% |
0.49%
0.72%
자본화:
|
볼륨(24시간):