NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)
45.16
+0.31 (0.70%)
NYSE· Last Trade: Sep 1st, 2:37 PM EDT
Historical Prices For NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest (SRV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 45.68 | 46.00 | 44.73 | 44.85 | 71,322 | 44.85 |
| 8/28/2026 | 45.91 | 45.99 | 45.12 | 45.50 | 46,730 | 45.50 |
| 8/27/2026 | 45.72 | 45.81 | 45.20 | 45.65 | 27,707 | 45.65 |
| 8/26/2026 | 45.19 | 45.63 | 45.00 | 45.20 | 54,031 | 45.20 |
| 8/25/2026 | 45.60 | 45.75 | 45.03 | 45.13 | 51,066 | 45.13 |
| 8/24/2026 | 46.09 | 46.31 | 45.35 | 45.64 | 43,908 | 45.64 |
| 8/21/2026 | 46.40 | 46.97 | 45.34 | 46.09 | 60,833 | 46.09 |
| 8/20/2026 | 47.30 | 47.87 | 46.41 | 46.52 | 44,708 | 46.52 |
| 8/19/2026 | 48.78 | 49.04 | 47.09 | 47.40 | 58,540 | 47.40 |
| 8/18/2026 | 48.45 | 48.75 | 48.30 | 48.57 | 56,712 | 48.57 |
| 8/17/2026 | 48.05 | 48.45 | 47.90 | 48.37 | 40,520 | 48.37 |
| 8/14/2026 | 48.25 | 48.55 | 47.80 | 48.37 | 50,298 | 47.87 |
| 8/13/2026 | 47.53 | 48.10 | 47.30 | 48.02 | 41,500 | 47.52 |
| 8/12/2026 | 46.88 | 47.62 | 46.81 | 47.62 | 32,550 | 47.13 |
| 8/11/2026 | 46.78 | 47.02 | 46.24 | 47.02 | 49,837 | 46.53 |
| 8/10/2026 | 46.38 | 47.43 | 45.81 | 46.30 | 63,965 | 45.82 |
| 8/07/2026 | 47.20 | 47.20 | 46.01 | 46.37 | 58,673 | 45.89 |
| 8/06/2026 | 46.26 | 47.35 | 46.05 | 46.50 | 55,765 | 46.02 |
| 8/05/2026 | 47.09 | 47.37 | 46.12 | 46.34 | 68,133 | 45.86 |
| 8/04/2026 | 46.50 | 47.00 | 46.50 | 46.97 | 27,407 | 46.48 |
| 8/03/2026 | 47.06 | 47.08 | 46.25 | 46.87 | 62,616 | 46.39 |
| 7/31/2026 | 45.69 | 47.00 | 45.38 | 46.95 | 49,344 | 46.46 |
| 7/30/2026 | 45.18 | 45.66 | 44.25 | 44.98 | 133,335 | 44.52 |
| 7/29/2026 | 46.57 | 47.26 | 45.01 | 45.18 | 118,655 | 44.71 |
| 7/28/2026 | 47.59 | 48.24 | 46.52 | 46.70 | 62,214 | 46.22 |
| 7/27/2026 | 49.02 | 49.35 | 47.47 | 47.59 | 86,386 | 47.10 |
| 7/24/2026 | 49.57 | 50.00 | 49.38 | 49.69 | 68,048 | 49.18 |
| 7/23/2026 | 49.16 | 49.75 | 49.00 | 49.23 | 49,836 | 48.72 |
| 7/22/2026 | 48.91 | 49.73 | 48.59 | 49.13 | 60,683 | 48.62 |
| 7/21/2026 | 48.50 | 49.15 | 47.77 | 48.79 | 52,265 | 48.29 |
| 7/20/2026 | 48.31 | 49.00 | 47.66 | 48.50 | 58,382 | 48.00 |
| 7/17/2026 | 48.55 | 48.75 | 47.50 | 47.64 | 258,271 | 47.15 |
| 7/16/2026 | 49.53 | 49.75 | 48.31 | 48.36 | 107,025 | 47.86 |
| 7/15/2026 | 50.40 | 50.70 | 49.31 | 49.48 | 74,759 | 48.97 |
| 7/14/2026 | 49.83 | 51.30 | 49.74 | 50.90 | 83,066 | 49.88 |
| 7/13/2026 | 51.54 | 51.54 | 49.70 | 50.00 | 111,541 | 49.00 |
| 7/10/2026 | 50.59 | 50.79 | 49.62 | 50.14 | 40,904 | 49.13 |
| 7/09/2026 | 50.51 | 51.25 | 49.75 | 50.39 | 54,175 | 49.38 |
| 7/08/2026 | 49.12 | 50.38 | 49.12 | 50.38 | 56,906 | 49.37 |
| 7/07/2026 | 48.74 | 50.02 | 48.48 | 49.08 | 86,102 | 48.10 |
| 7/06/2026 | 49.39 | 49.75 | 48.02 | 48.29 | 70,734 | 47.32 |
| 7/02/2026 | 49.86 | 50.01 | 48.81 | 49.00 | 41,805 | 48.02 |
| 7/01/2026 | 50.22 | 50.49 | 49.54 | 49.62 | 68,615 | 48.62 |
| 6/30/2026 | 48.55 | 50.50 | 48.08 | 50.09 | 104,975 | 49.09 |
| 6/29/2026 | 48.54 | 48.78 | 48.23 | 48.58 | 48,604 | 47.61 |
| 6/26/2026 | 48.53 | 48.87 | 48.00 | 48.48 | 46,012 | 47.51 |
| 6/25/2026 | 49.00 | 49.50 | 48.28 | 48.59 | 59,490 | 47.62 |
| 6/24/2026 | 48.68 | 49.37 | 47.88 | 49.36 | 60,143 | 48.37 |
| 6/23/2026 | 48.23 | 48.77 | 47.50 | 48.47 | 34,687 | 47.50 |
| 6/22/2026 | 47.02 | 48.34 | 46.90 | 48.27 | 38,693 | 47.30 |
| 6/18/2026 | 46.27 | 46.79 | 45.71 | 46.53 | 39,247 | 45.60 |
| 6/17/2026 | 45.80 | 47.52 | 45.65 | 45.91 | 48,853 | 44.99 |
| 6/16/2026 | 47.02 | 47.30 | 43.68 | 45.82 | 177,800 | 44.90 |
| 6/15/2026 | 48.18 | 48.18 | 46.55 | 46.97 | 85,826 | 46.03 |
| 6/12/2026 | 48.41 | 49.43 | 48.35 | 48.85 | 45,142 | 47.38 |
| 6/11/2026 | 48.48 | 48.87 | 48.40 | 48.41 | 32,375 | 46.95 |
| 6/10/2026 | 48.12 | 48.67 | 48.12 | 48.50 | 42,746 | 47.04 |
| 6/09/2026 | 48.39 | 50.30 | 48.18 | 48.44 | 45,883 | 46.98 |
| 6/08/2026 | 48.55 | 50.49 | 48.50 | 48.51 | 75,466 | 47.05 |
| 6/05/2026 | 49.96 | 50.32 | 48.46 | 48.46 | 71,656 | 47.00 |
| 6/04/2026 | 49.15 | 49.93 | 48.96 | 49.59 | 42,724 | 48.10 |
| 6/03/2026 | 48.60 | 49.25 | 48.59 | 48.98 | 55,520 | 47.51 |
| 6/02/2026 | 47.80 | 48.65 | 47.65 | 48.39 | 79,956 | 46.93 |
| 6/01/2026 | 47.31 | 47.95 | 47.25 | 47.40 | 36,792 | 45.97 |