NXG Cushing Midstream Energy Fund (SRV)

Last Price39.83

Change+0.45 (1.14%)

NYSE · Last Trade: Jan 12th, 12:04 AM EST

Historical Prices For NXG Cushing Midstream Energy Fund (SRV)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	39.80	39.88	39.40	39.83	52,301	39.83
1/08/2026	39.35	39.45	38.95	39.38	42,935	39.38
1/07/2026	39.72	39.72	38.88	39.09	46,417	39.09
1/06/2026	39.15	39.63	38.63	38.94	92,199	38.94
1/05/2026	40.20	40.48	38.55	39.28	156,044	39.28
1/02/2026	39.10	40.25	39.10	40.20	81,416	40.20
12/31/2025	39.24	39.41	38.79	39.05	82,600	39.05
12/30/2025	38.90	39.22	38.90	39.09	100,683	39.09
12/29/2025	38.80	39.16	38.59	38.92	109,474	38.92
12/26/2025	40.79	40.79	40.50	40.72	144,216	38.58
12/24/2025	40.45	40.68	40.21	40.41	65,414	38.29
12/23/2025	39.90	40.19	39.60	40.19	87,051	38.08
12/22/2025	39.65	40.18	39.51	39.59	156,710	37.51
12/19/2025	38.89	39.30	38.11	38.96	280,446	36.91
12/18/2025	38.70	38.90	38.40	38.67	55,998	36.64
12/17/2025	39.51	39.79	38.57	38.85	67,326	36.81
12/16/2025	40.30	40.30	39.17	39.17	114,350	37.11
12/15/2025	40.20	40.24	39.80	40.13	64,785	38.02
12/12/2025	40.00	40.35	39.78	40.31	85,936	38.19
12/11/2025	39.57	39.90	39.28	39.75	159,457	37.66
12/10/2025	39.91	40.11	39.57	39.69	137,744	37.60
12/09/2025	39.94	40.40	39.89	39.94	36,442	37.84
12/08/2025	40.65	40.65	39.96	39.96	60,890	37.86
12/05/2025	40.40	41.21	40.40	40.65	47,482	38.51
12/04/2025	40.21	40.58	40.06	40.36	89,818	38.24
12/03/2025	40.15	40.20	39.65	39.89	150,192	37.79
12/02/2025	41.00	41.01	40.15	40.30	79,129	38.18
12/01/2025	41.19	41.87	40.97	41.15	74,438	38.56
11/28/2025	41.58	41.58	40.75	41.19	41,463	38.60
11/26/2025	40.18	41.46	40.18	40.64	96,652	38.08
11/25/2025	40.70	41.72	40.02	40.18	105,289	37.65
11/24/2025	42.00	42.75	40.96	41.00	85,943	38.42
11/21/2025	42.51	43.13	41.90	41.90	41,054	39.26
11/20/2025	43.19	43.28	42.37	42.54	37,350	39.86
11/19/2025	42.91	43.40	42.80	43.20	35,633	40.48
11/18/2025	43.01	43.50	42.87	42.91	49,332	40.21
11/17/2025	42.90	43.30	42.75	43.08	63,171	40.37
11/14/2025	43.76	44.36	43.00	43.49	176,235	40.33
11/13/2025	43.19	44.18	43.00	43.26	20,848	40.12
11/12/2025	43.43	43.43	42.36	42.92	46,267	39.80
11/11/2025	42.32	42.65	42.18	42.63	54,490	39.53
11/10/2025	41.20	42.38	41.20	42.30	288,535	39.23
11/07/2025	42.43	42.43	41.01	41.27	291,673	38.27
11/06/2025	42.99	43.41	42.58	42.66	19,467	39.56
11/05/2025	42.69	43.98	42.50	42.64	29,125	39.54
11/04/2025	43.45	43.87	42.63	42.71	29,372	39.61
11/03/2025	43.96	44.00	43.28	43.50	39,802	40.34
10/31/2025	43.33	43.79	43.30	43.57	31,925	40.41
10/30/2025	43.29	43.33	43.10	43.33	26,939	40.18
10/29/2025	43.03	43.40	42.76	42.98	27,320	39.86
10/28/2025	43.17	43.48	42.80	43.02	36,829	39.90
10/27/2025	42.78	43.13	42.53	42.78	31,683	39.67
10/24/2025	42.53	42.58	42.30	42.36	14,372	39.28
10/23/2025	42.36	42.45	42.21	42.24	32,329	39.17
10/22/2025	42.35	42.81	42.00	42.21	22,039	39.15
10/21/2025	42.18	42.67	42.06	42.31	15,363	39.24
10/20/2025	42.03	42.74	42.03	42.17	35,208	39.11
10/17/2025	41.98	43.22	41.89	42.14	29,807	39.08
10/16/2025	43.52	43.88	41.85	41.96	59,968	38.91
10/15/2025	43.46	43.80	43.30	43.47	20,279	40.31
10/14/2025	43.68	44.37	43.68	44.00	33,162	40.39
10/13/2025	43.06	44.67	43.06	43.81	32,737	40.21