Stockscreener 앱 받기
43.58
0.25%
0.11
시간 외 거래:
43.60
0.02
+0.05%
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.87 | $43.43 | $0.44 | 74,159.0 | +0.25% |
| 2024-11-15 | $43.48 | $43.03 | $0.45 | 57,461.0 | +1.49% |
| 2024-11-14 | $43.43 | $42.70 | $0.7295 | 32,097.0 | -0.44% |
| 2024-11-13 | $43.50 | $42.76 | $0.74 | 114,077.0 | -2.09% |
| 2024-11-12 | $45.91 | $43.51 | $2.40 | 38,745.0 | -2.62% |
| 2024-11-11 | $45.55 | $44.10 | $1.45 | 71,843.0 | +2.55% |
| 2024-11-08 | $44.04 | $42.58 | $1.46 | 27,678.0 | +3.33% |
| 2024-11-07 | $42.93 | $42.30 | $0.6299 | 28,567.0 | +2.09% |
| 2024-11-06 | $42.27 | $41.16 | $1.11 | 40,655.0 | +2.94% |
| 2024-11-05 | $40.70 | $40.01 | $0.69 | 44,484.0 | +1.12% |
| 2024-11-04 | $41.02 | $39.90 | $1.12 | 46,228.0 | -1.55% |
| 2024-11-01 | $40.75 | $40.46 | $0.29 | 38,796.0 | +1.02% |
| 2024-10-31 | $40.87 | $39.85 | $1.02 | 61,630.0 | -0.67% |
| 2024-10-30 | $41.00 | $40.40 | $0.60 | 84,875.0 | -1.26% |
| 2024-10-29 | $43.49 | $40.70 | $2.79 | 72,151.0 | -6.35% |
| 2024-10-28 | $44.75 | $43.70 | $1.05 | 21,943.0 | -1.83% |
| 2024-10-25 | $45.65 | $44.42 | $1.23 | 23,593.0 | -0.54% |
| 2024-10-24 | $45.30 | $44.22 | $1.08 | 24,456.0 | +1.09% |
| 2024-10-23 | $45.00 | $43.38 | $1.62 | 89,065.0 | -4.72% |
| 2024-10-22 | $47.14 | $46.35 | $0.7802 | 63,997.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $45.91 | $39.90 | $6.01 | 688,949.0 | +8.17% |
| 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% |
0.60%
0.14%
자본화:
|
볼륨(24시간):