NXG Cushing Midstream Energy Fund (SRV)
47.24
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:28 AM EDT
Historical Prices For NXG Cushing Midstream Energy Fund (SRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 48.40 | 48.40 | 46.68 | 47.24 | 79,667 | 47.24 |
| 5/28/2026 | 48.39 | 48.70 | 48.20 | 48.40 | 30,624 | 48.40 |
| 5/27/2026 | 48.29 | 48.99 | 48.14 | 48.25 | 41,640 | 48.25 |
| 5/26/2026 | 49.57 | 49.82 | 48.39 | 48.75 | 56,921 | 48.75 |
| 5/22/2026 | 48.82 | 49.45 | 48.75 | 49.26 | 24,857 | 49.26 |
| 5/21/2026 | 48.99 | 49.45 | 48.45 | 48.84 | 40,143 | 48.84 |
| 5/20/2026 | 49.15 | 49.78 | 48.09 | 48.55 | 41,850 | 48.55 |
| 5/19/2026 | 49.22 | 49.48 | 48.69 | 49.46 | 45,794 | 49.46 |
| 5/18/2026 | 49.89 | 50.10 | 48.86 | 49.14 | 21,229 | 49.14 |
| 5/15/2026 | 49.75 | 50.60 | 48.86 | 49.28 | 59,546 | 49.28 |
| 5/14/2026 | 49.68 | 50.70 | 49.35 | 50.52 | 57,168 | 50.07 |
| 5/13/2026 | 49.12 | 49.79 | 49.09 | 49.65 | 27,937 | 49.21 |
| 5/12/2026 | 48.79 | 49.47 | 48.00 | 49.45 | 73,146 | 49.01 |
| 5/11/2026 | 47.59 | 48.69 | 47.59 | 48.48 | 59,954 | 48.05 |
| 5/08/2026 | 48.00 | 48.24 | 47.13 | 47.57 | 35,688 | 47.15 |
| 5/07/2026 | 48.50 | 48.50 | 46.66 | 47.92 | 79,948 | 47.49 |
| 5/06/2026 | 50.78 | 50.78 | 48.52 | 48.89 | 125,566 | 48.45 |
| 5/05/2026 | 50.15 | 51.43 | 50.03 | 50.80 | 57,529 | 50.35 |
| 5/04/2026 | 48.55 | 50.10 | 48.35 | 49.95 | 99,567 | 49.51 |
| 5/01/2026 | 48.35 | 48.50 | 47.83 | 48.47 | 36,218 | 48.04 |
| 4/30/2026 | 46.75 | 48.38 | 46.66 | 48.32 | 77,827 | 47.89 |
| 4/29/2026 | 46.45 | 47.15 | 46.09 | 46.90 | 48,322 | 46.48 |
| 4/28/2026 | 45.80 | 46.39 | 45.37 | 46.24 | 69,211 | 45.83 |
| 4/27/2026 | 45.43 | 45.68 | 44.82 | 45.68 | 36,196 | 45.27 |
| 4/24/2026 | 45.20 | 45.29 | 44.15 | 44.91 | 33,749 | 44.51 |
| 4/23/2026 | 45.00 | 45.29 | 44.61 | 45.08 | 28,078 | 44.68 |
| 4/22/2026 | 44.47 | 45.00 | 44.40 | 44.98 | 29,310 | 44.58 |
| 4/21/2026 | 44.50 | 44.50 | 43.65 | 44.25 | 37,906 | 43.86 |
| 4/20/2026 | 44.01 | 44.50 | 44.01 | 44.30 | 49,454 | 43.91 |
| 4/17/2026 | 44.36 | 44.59 | 43.51 | 44.03 | 80,185 | 43.64 |
| 4/16/2026 | 44.78 | 44.89 | 44.07 | 44.57 | 31,966 | 44.17 |
| 4/15/2026 | 45.09 | 45.29 | 44.73 | 45.18 | 29,946 | 44.33 |
| 4/14/2026 | 45.55 | 45.55 | 44.25 | 44.83 | 61,829 | 43.99 |
| 4/13/2026 | 45.83 | 45.83 | 45.14 | 45.40 | 40,746 | 44.55 |
| 4/10/2026 | 44.80 | 45.23 | 44.44 | 45.19 | 76,286 | 44.34 |
| 4/09/2026 | 43.96 | 44.80 | 43.70 | 44.23 | 43,804 | 43.40 |
| 4/08/2026 | 42.65 | 43.63 | 42.03 | 43.59 | 107,518 | 42.77 |
| 4/07/2026 | 43.14 | 43.17 | 42.66 | 42.79 | 44,297 | 41.99 |
| 4/06/2026 | 42.30 | 43.30 | 42.29 | 42.64 | 46,688 | 41.84 |
| 4/02/2026 | 42.98 | 43.96 | 42.60 | 42.87 | 58,286 | 42.06 |
| 4/01/2026 | 43.78 | 44.12 | 42.00 | 42.34 | 184,343 | 41.54 |
| 3/31/2026 | 45.10 | 46.17 | 43.88 | 44.49 | 95,032 | 43.65 |
| 3/30/2026 | 46.05 | 46.30 | 44.79 | 45.03 | 71,799 | 44.18 |
| 3/27/2026 | 45.75 | 46.01 | 45.65 | 45.90 | 43,521 | 45.04 |
| 3/26/2026 | 45.64 | 46.09 | 45.55 | 45.75 | 43,523 | 44.89 |
| 3/25/2026 | 45.36 | 45.85 | 45.36 | 45.64 | 26,932 | 44.78 |
| 3/24/2026 | 44.46 | 45.72 | 44.46 | 45.36 | 40,428 | 44.51 |
| 3/23/2026 | 44.59 | 44.97 | 43.88 | 44.31 | 60,713 | 43.48 |
| 3/20/2026 | 46.30 | 46.43 | 44.11 | 44.59 | 84,008 | 43.75 |
| 3/19/2026 | 44.86 | 46.17 | 44.82 | 46.02 | 73,423 | 45.16 |
| 3/18/2026 | 44.82 | 44.99 | 44.50 | 44.85 | 51,840 | 44.01 |
| 3/17/2026 | 44.25 | 44.77 | 44.22 | 44.70 | 60,683 | 43.86 |
| 3/16/2026 | 44.78 | 44.97 | 44.11 | 44.22 | 65,962 | 43.39 |
| 3/13/2026 | 45.17 | 45.18 | 44.48 | 44.85 | 60,908 | 43.57 |
| 3/12/2026 | 44.71 | 45.27 | 44.51 | 44.79 | 71,444 | 43.51 |
| 3/11/2026 | 43.84 | 44.68 | 43.54 | 44.60 | 58,466 | 43.32 |
| 3/10/2026 | 43.48 | 43.84 | 42.86 | 43.50 | 108,836 | 42.25 |
| 3/09/2026 | 43.30 | 43.30 | 42.58 | 42.85 | 60,159 | 41.62 |
| 3/06/2026 | 44.00 | 44.02 | 43.05 | 43.11 | 53,016 | 41.88 |
| 3/05/2026 | 43.89 | 44.23 | 43.15 | 43.38 | 65,721 | 42.14 |
| 3/04/2026 | 44.03 | 44.18 | 43.57 | 43.64 | 52,805 | 42.39 |
| 3/03/2026 | 44.05 | 44.25 | 43.35 | 44.00 | 118,046 | 42.74 |
| 3/02/2026 | 43.36 | 44.70 | 43.25 | 44.00 | 99,083 | 42.74 |