Stockscreener 앱 받기
50.80
1.70%
0.85
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $51.43 | $50.03 | $1.40 | 57,528.0 | +1.70% |
| 2026-05-04 | $50.10 | $48.35 | $1.75 | 99,130.0 | +3.05% |
| 2026-05-01 | $48.50 | $47.83 | $0.67 | 36,217.0 | +0.31% |
| 2026-04-30 | $48.38 | $46.66 | $1.72 | 69,372.0 | +3.03% |
| 2026-04-29 | $47.15 | $46.09 | $1.06 | 48,321.0 | +1.43% |
| 2026-04-28 | $46.39 | $45.37 | $1.02 | 69,210.0 | +1.23% |
| 2026-04-27 | $45.68 | $44.82 | $0.864 | 36,196.0 | +1.71% |
| 2026-04-24 | $45.29 | $44.15 | $1.14 | 33,747.0 | -0.38% |
| 2026-04-23 | $45.29 | $44.61 | $0.676 | 28,077.0 | +0.22% |
| 2026-04-22 | $45.00 | $44.40 | $0.60 | 29,290.0 | +1.65% |
| 2026-04-21 | $44.50 | $43.65 | $0.85 | 37,906.0 | -0.11% |
| 2026-04-20 | $44.50 | $44.01 | $0.49 | 49,454.0 | +0.61% |
| 2026-04-17 | $44.59 | $43.51 | $1.08 | 80,185.0 | -1.21% |
| 2026-04-16 | $44.89 | $44.07 | $0.817 | 31,957.0 | -1.35% |
| 2026-04-15 | $45.29 | $44.73 | $0.555 | 29,945.0 | +0.78% |
| 2026-04-14 | $45.55 | $44.25 | $1.30 | 61,827.0 | -1.26% |
| 2026-04-13 | $45.83 | $45.14 | $0.69 | 40,741.0 | +0.46% |
| 2026-04-10 | $45.23 | $44.44 | $0.79 | 76,286.0 | +2.17% |
| 2026-04-09 | $44.80 | $43.70 | $1.10 | 43,804.0 | +1.47% |
| 2026-04-08 | $43.62 | $42.03 | $1.59 | 107,517.0 | +1.87% |
| 2026-04-07 | $43.17 | $42.66 | $0.51 | 43,667.0 | +0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.43 | $47.83 | $3.60 | 250,403.0 | +5.13% |
| 2026-04 | $48.38 | $42.00 | $6.38 | 1,206,776.0 | +8.61% |
| 2026-03 | $46.43 | $42.58 | $3.85 | 1,465,493.0 | +3.11% |
| 2026-02 | $43.85 | $40.42 | $3.43 | 1,113,882.0 | +6.20% |
| 2026-01 | $40.95 | $38.55 | $2.40 | 1,216,450.0 | +4.05% |
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.87 | $38.11 | $3.76 | 2,131,628.0 | -5.10% |
| 2025-11 | $44.36 | $40.02 | $4.34 | 1,551,414.0 | -5.46% |
| 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% |
0.80%
0.42%
자본화:
|
볼륨(24시간):