Stockscreener 앱 받기
40.50
0.59%
0.14
Nxg Cushing Midstream Energy Fund 주식 (SRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $41.21 | $40.40 | $0.81 | 43,475.0 | +0.35% |
| 2025-12-04 | $40.58 | $40.06 | $0.515 | 89,818.0 | +1.18% |
| 2025-12-03 | $40.20 | $39.65 | $0.5499 | 150,192.0 | -1.02% |
| 2025-12-02 | $41.01 | $40.15 | $0.86 | 79,129.0 | -2.07% |
| 2025-12-01 | $41.87 | $40.97 | $0.897 | 74,438.0 | -0.10% |
| 2025-11-28 | $41.58 | $40.75 | $0.83 | 41,463.0 | +1.35% |
| 2025-11-26 | $41.46 | $40.18 | $1.28 | 96,642.0 | +1.14% |
| 2025-11-25 | $41.72 | $40.02 | $1.70 | 105,289.0 | -2.00% |
| 2025-11-24 | $42.75 | $40.96 | $1.79 | 85,943.0 | -2.15% |
| 2025-11-21 | $43.13 | $41.90 | $1.23 | 41,034.0 | -1.50% |
| 2025-11-20 | $43.28 | $42.37 | $0.91 | 37,312.0 | -1.53% |
| 2025-11-19 | $43.40 | $42.80 | $0.60 | 35,633.0 | +0.68% |
| 2025-11-18 | $43.50 | $42.87 | $0.63 | 49,332.0 | -0.39% |
| 2025-11-17 | $43.30 | $42.75 | $0.55 | 63,171.0 | -0.94% |
| 2025-11-14 | $44.36 | $43.00 | $1.36 | 176,130.0 | +0.53% |
| 2025-11-13 | $44.18 | $43.00 | $1.18 | 20,848.0 | +0.79% |
| 2025-11-12 | $43.43 | $42.36 | $1.07 | 46,267.0 | +0.68% |
| 2025-11-11 | $42.65 | $42.18 | $0.4698 | 54,390.0 | +0.78% |
| 2025-11-10 | $42.38 | $41.20 | $1.17 | 288,535.0 | +2.50% |
| 2025-11-07 | $42.43 | $41.01 | $1.42 | 291,673.0 | -3.26% |
| 2025-11-06 | $43.41 | $42.58 | $0.8334 | 19,467.0 | +0.05% |
| 2025-11-05 | $43.98 | $42.50 | $1.48 | 29,125.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.87 | $39.65 | $2.22 | 437,052.0 | -1.68% |
| 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% |
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% |
0.00%
자본화:
|
볼륨(24시간):