NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)
42.59
+1.18 (2.85%)
NYSE · Last Trade: Oct 1st, 4:39 PM EDT
Historical Prices For NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 41.62 | 41.82 | 41.31 | 41.41 | 48,339 | 41.41 |
| 9/29/2026 | 41.83 | 41.83 | 41.05 | 41.24 | 65,727 | 41.24 |
| 9/28/2026 | 42.30 | 42.69 | 41.53 | 41.65 | 85,091 | 41.65 |
| 9/25/2026 | 42.81 | 43.38 | 42.20 | 42.38 | 33,979 | 42.38 |
| 9/24/2026 | 43.25 | 43.55 | 42.60 | 42.60 | 69,881 | 42.60 |
| 9/23/2026 | 43.84 | 44.40 | 43.51 | 43.59 | 22,361 | 43.59 |
| 9/22/2026 | 43.99 | 44.90 | 43.66 | 43.79 | 34,299 | 43.79 |
| 9/21/2026 | 44.74 | 44.78 | 44.10 | 44.45 | 51,800 | 44.45 |
| 9/18/2026 | 44.85 | 44.85 | 44.00 | 44.58 | 23,378 | 44.58 |
| 9/17/2026 | 44.31 | 45.10 | 43.95 | 44.37 | 42,851 | 44.37 |
| 9/16/2026 | 44.45 | 45.15 | 43.25 | 43.68 | 100,785 | 43.68 |
| 9/15/2026 | 45.50 | 45.90 | 44.41 | 44.50 | 57,751 | 44.50 |
| 9/14/2026 | 47.00 | 47.19 | 46.11 | 46.25 | 56,049 | 45.75 |
| 9/11/2026 | 47.16 | 48.09 | 46.63 | 46.75 | 41,787 | 46.24 |
| 9/10/2026 | 47.80 | 47.83 | 46.78 | 47.60 | 57,126 | 47.09 |
| 9/09/2026 | 47.26 | 48.03 | 47.26 | 47.76 | 43,247 | 47.24 |
| 9/08/2026 | 46.12 | 47.18 | 46.12 | 47.04 | 44,767 | 46.53 |
| 9/04/2026 | 45.93 | 46.06 | 45.65 | 45.91 | 21,330 | 45.41 |
| 9/03/2026 | 45.35 | 46.32 | 45.31 | 45.65 | 28,237 | 45.16 |
| 9/02/2026 | 45.05 | 45.45 | 44.83 | 45.27 | 45,191 | 44.78 |
| 9/01/2026 | 45.17 | 45.54 | 44.92 | 45.10 | 51,950 | 44.61 |
| 8/31/2026 | 45.68 | 46.00 | 44.73 | 44.85 | 71,322 | 44.37 |
| 8/28/2026 | 45.91 | 45.99 | 45.12 | 45.50 | 46,730 | 45.01 |
| 8/27/2026 | 45.72 | 45.81 | 45.20 | 45.65 | 27,707 | 45.16 |
| 8/26/2026 | 45.19 | 45.63 | 45.00 | 45.20 | 54,031 | 44.71 |
| 8/25/2026 | 45.60 | 45.75 | 45.03 | 45.13 | 51,066 | 44.64 |
| 8/24/2026 | 46.09 | 46.31 | 45.35 | 45.64 | 43,908 | 45.15 |
| 8/21/2026 | 46.40 | 46.97 | 45.34 | 46.09 | 60,833 | 45.59 |
| 8/20/2026 | 47.30 | 47.87 | 46.41 | 46.52 | 44,708 | 46.02 |
| 8/19/2026 | 48.78 | 49.04 | 47.09 | 47.40 | 58,540 | 46.89 |
| 8/18/2026 | 48.45 | 48.75 | 48.30 | 48.57 | 56,712 | 48.04 |
| 8/17/2026 | 48.05 | 48.45 | 47.90 | 48.37 | 40,520 | 47.85 |
| 8/14/2026 | 48.25 | 48.55 | 47.80 | 48.37 | 50,298 | 47.35 |
| 8/13/2026 | 47.53 | 48.10 | 47.30 | 48.02 | 41,500 | 47.01 |
| 8/12/2026 | 46.88 | 47.62 | 46.81 | 47.62 | 32,550 | 46.62 |
| 8/11/2026 | 46.78 | 47.02 | 46.24 | 47.02 | 49,837 | 46.03 |
| 8/10/2026 | 46.38 | 47.43 | 45.81 | 46.30 | 63,965 | 45.33 |
| 8/07/2026 | 47.20 | 47.20 | 46.01 | 46.37 | 58,673 | 45.39 |
| 8/06/2026 | 46.26 | 47.35 | 46.05 | 46.50 | 55,765 | 45.52 |
| 8/05/2026 | 47.09 | 47.37 | 46.12 | 46.34 | 68,133 | 45.37 |
| 8/04/2026 | 46.50 | 47.00 | 46.50 | 46.97 | 27,407 | 45.98 |
| 8/03/2026 | 47.06 | 47.08 | 46.25 | 46.87 | 62,616 | 45.88 |
| 7/31/2026 | 45.69 | 47.00 | 45.38 | 46.95 | 49,344 | 45.96 |
| 7/30/2026 | 45.18 | 45.66 | 44.25 | 44.98 | 133,335 | 44.03 |
| 7/29/2026 | 46.57 | 47.26 | 45.01 | 45.18 | 118,655 | 44.23 |
| 7/28/2026 | 47.59 | 48.24 | 46.52 | 46.70 | 62,214 | 45.72 |
| 7/27/2026 | 49.02 | 49.35 | 47.47 | 47.59 | 86,386 | 46.59 |
| 7/24/2026 | 49.57 | 50.00 | 49.38 | 49.69 | 68,048 | 48.64 |
| 7/23/2026 | 49.16 | 49.75 | 49.00 | 49.23 | 49,836 | 48.19 |
| 7/22/2026 | 48.91 | 49.73 | 48.59 | 49.13 | 60,683 | 48.10 |
| 7/21/2026 | 48.50 | 49.15 | 47.77 | 48.79 | 52,265 | 47.76 |
| 7/20/2026 | 48.31 | 49.00 | 47.66 | 48.50 | 58,382 | 47.48 |
| 7/17/2026 | 48.55 | 48.75 | 47.50 | 47.64 | 258,271 | 46.64 |
| 7/16/2026 | 49.53 | 49.75 | 48.31 | 48.36 | 107,025 | 47.34 |
| 7/15/2026 | 50.40 | 50.70 | 49.31 | 49.48 | 74,759 | 48.44 |
| 7/14/2026 | 49.83 | 51.30 | 49.74 | 50.90 | 83,066 | 49.34 |
| 7/13/2026 | 51.54 | 51.54 | 49.70 | 50.00 | 111,541 | 48.47 |
| 7/10/2026 | 50.59 | 50.79 | 49.62 | 50.14 | 40,904 | 48.60 |
| 7/09/2026 | 50.51 | 51.25 | 49.75 | 50.39 | 54,175 | 48.85 |
| 7/08/2026 | 49.12 | 50.38 | 49.12 | 50.38 | 56,906 | 48.84 |
| 7/07/2026 | 48.74 | 50.02 | 48.48 | 49.08 | 86,102 | 47.58 |
| 7/06/2026 | 49.39 | 49.75 | 48.02 | 48.29 | 70,734 | 46.81 |
| 7/02/2026 | 49.86 | 50.01 | 48.81 | 49.00 | 41,805 | 47.50 |
| 7/01/2026 | 50.22 | 50.49 | 49.54 | 49.62 | 68,615 | 48.10 |