NXG Cushing Midstream Energy Fund - SRV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	40.45	40.41	40.41	40.68	40.21	65,414
December 23, 2025	39.9	40.19	40.19	40.19	39.6	87,056
December 22, 2025	39.65	39.59	39.59	40.18	39.51	156,710
December 19, 2025	38.89	38.96	38.96	39.3	38.11	280,446
December 18, 2025	38.7	38.67	38.67	38.9	38.4	56,000
December 17, 2025	39.51	38.85	38.85	39.79	38.57	67,328
December 16, 2025	40.3	39.17	39.17	40.3	39.17	114,453
December 15, 2025	40.2	40.13	40.13	40.24	39.8	64,800
December 12, 2025	40	40.31	40.31	40.35	39.78	85,936
December 11, 2025	39.57	39.75	39.75	39.9	39.28	159,500
December 10, 2025	39.91	39.69	39.69	40.11	39.57	137,744
December 09, 2025	40.17	39.94	39.94	40.4	39.92	35,897
December 08, 2025	40.65	39.96	39.96	40.65	39.96	60,900
December 05, 2025	40.4	40.65	40.65	41.21	40.4	47,500
December 04, 2025	40.21	40.36	40.36	40.58	40.06	88,597
December 03, 2025	40.15	39.89	39.89	40.2	39.65	150,200
December 02, 2025	41	40.3	40.3	41.01	40.15	79,134
December 01, 2025	41.19	41.15	40.7	41.87	40.97	74,618
November 28, 2025	41.58	41.19	40.74	41.58	40.75	41,500
November 26, 2025	40.18	40.64	40.2	41.46	40.18	96,700
November 25, 2025	40.7	40.18	39.74	41.72	40.02	105,300
November 24, 2025	42	41	41	42.75	40.96	85,943
November 21, 2025	42.51	41.9	41.9	43.13	41.9	41,100
November 20, 2025	43.19	42.54	42.54	43.28	42.37	37,400
November 19, 2025	42.91	43.2	43.2	43.4	42.8	35,633
November 18, 2025	43.01	42.91	42.91	43.5	42.87	49,347
November 17, 2025	42.9	43.08	43.08	43.3	42.75	63,200
November 14, 2025	43.76	43.49	43.04	44.36	43	176,235
November 13, 2025	43.19	43.26	42.81	44.18	43	20,848
November 12, 2025	43.43	42.92	42.48	43.43	42.36	46,300
November 11, 2025	42.32	42.63	42.19	42.65	42.18	54,500
November 10, 2025	41.2	42.3	41.86	42.38	41.2	288,535
November 07, 2025	42.43	41.27	41.27	42.43	41.01	291,700
November 06, 2025	42.99	42.66	42.66	43.41	42.58	19,500
November 05, 2025	42.69	42.64	42.64	43.98	42.5	29,001
November 04, 2025	43.45	42.71	42.71	43.87	42.63	29,400
November 03, 2025	43.96	43.5	43.5	44	43.29	39,802
October 31, 2025	43.33	43.57	43.57	43.79	43.3	31,925
October 30, 2025	43.29	43.33	43.33	43.33	43.1	26,939
October 29, 2025	43.03	42.98	42.98	43.4	42.76	27,320
October 28, 2025	43.17	43.02	43.02	43.48	42.8	36,829
October 27, 2025	42.78	42.78	42.78	43.14	42.54	31,683
October 24, 2025	42.53	42.36	42.36	42.58	42.3	14,400
October 23, 2025	42.36	42.24	42.24	42.45	42.21	32,329
October 22, 2025	42.35	42.21	42.21	42.81	42	22,039
October 21, 2025	42.18	42.31	42.31	42.67	42.06	15,303
October 20, 2025	42.03	42.17	42.17	42.74	42.03	35,208
October 17, 2025	41.98	42.14	42.14	43.22	41.89	29,807
October 16, 2025	43.52	41.96	41.96	43.88	41.85	59,968
October 15, 2025	43.46	43.47	43.47	43.8	43.3	20,300
October 14, 2025	43.68	44	43.55	44.37	43.68	33,200
October 13, 2025	43.06	43.81	43.36	44.67	43.06	32,737
October 10, 2025	43.75	43.13	42.69	44.22	43.1	24,974
October 09, 2025	44.1	43.91	43.46	44.83	43.76	24,719
October 08, 2025	44.2	44.17	43.71	44.39	44.13	19,800
October 07, 2025	44.86	44.4	43.95	45.13	44.12	37,542
October 06, 2025	45.84	45.09	44.63	45.84	45	33,036
October 03, 2025	45.04	45.29	44.83	45.7	44.99	23,600
October 02, 2025	45.7	45.35	44.89	45.7	44.91	22,500
October 01, 2025	45.9	45.35	44.89	46.4	45	29,643

NXG Cushing Midstream Energy Fund (SRV) NYSE