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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.45	45.8	45.8	46.19	45.2	19,844
September 25, 2025	45.31	45.43	45.43	45.89	45.15	23,600
September 24, 2025	45.15	45.33	45.33	45.36	44.81	18,632
September 23, 2025	45.07	45.15	45.15	45.33	44.75	18,900
September 22, 2025	44.83	44.53	44.53	45.09	44.46	38,100
September 19, 2025	44.73	44.8	44.8	44.9	44.49	16,500
September 18, 2025	44.95	44.94	44.94	45.24	44.52	17,741
September 17, 2025	45	44.74	44.74	45.3	44.45	25,048
September 16, 2025	44.57	44.86	44.86	44.99	44.42	15,026
September 15, 2025	44.6	44.92	44.47	45.24	44.49	26,600
September 12, 2025	43.74	44.3	43.86	44.49	43.74	18,400
September 11, 2025	44.25	43.77	43.33	44.46	43.67	26,000
September 10, 2025	43.77	43.88	43.44	44.51	43.68	52,145
September 09, 2025	43.74	43.49	43.05	43.92	43.47	24,140
September 08, 2025	43.76	43.52	43.52	43.85	43.45	17,752
September 05, 2025	43.95	43.58	43.58	43.95	43.44	14,300
September 04, 2025	43.64	43.65	43.65	43.75	43.35	19,834
September 03, 2025	43.54	43.28	43.28	43.87	43.22	20,100
September 02, 2025	43.5	43.52	43.52	43.88	43.4	24,300
August 29, 2025	43.41	43.53	43.53	43.68	43.41	25,252
August 28, 2025	43.2	43.44	43.44	43.69	43.2	26,340
August 27, 2025	43.05	43.3	43.3	43.4	43.05	13,200
August 26, 2025	42.9	43.1	43.1	43.2	42.82	15,900
August 25, 2025	42.92	43.06	43.06	43.39	42.84	17,140
August 22, 2025	43.2	42.76	42.76	43.5	42.56	40,200
August 21, 2025	43.23	42.96	42.96	43.23	42.92	12,123
August 20, 2025	42.68	43.31	43.31	43.31	42.26	36,313
August 19, 2025	43.49	42.69	42.69	43.49	42.5	45,000
August 18, 2025	43.67	43.29	43.29	43.81	42.94	28,712
August 15, 2025	44.02	43.67	43.67	44.15	43.4	16,532
August 14, 2025	44.45	44.16	44.16	44.45	44	17,852
August 13, 2025	43.99	44.44	44.44	44.44	43.83	40,700
August 12, 2025	44	43.94	43.94	44.47	43.73	47,506
August 11, 2025	44.23	44	44	44.7	43.57	62,322
August 08, 2025	43.78	44.27	44.27	44.28	43.42	37,800
August 07, 2025	43.5	43.55	43.55	43.6	43.41	24,000
August 06, 2025	43.34	43.33	43.33	43.4	43.01	22,511
August 05, 2025	43.07	43.33	43.33	43.34	42.68	30,606
August 04, 2025	42.65	43.18	43.18	43.28	42.51	29,400
August 01, 2025	43.22	42.44	42.44	43.22	42.26	39,618
July 31, 2025	42.99	42.99	42.99	43.46	42.78	58,927
July 30, 2025	42.73	42.66	42.66	42.99	42.45	43,107
July 29, 2025	42.46	42.7	42.7	42.73	42.23	20,130
July 28, 2025	41.9	42.3	42.3	42.45	41.82	38,400
July 25, 2025	41.75	41.63	41.63	41.99	41.4	18,914
July 24, 2025	42.19	41.46	41.46	42.19	41.42	30,200
July 23, 2025	41.5	41.7	41.7	41.96	41.49	9,200
July 22, 2025	41.63	41.47	41.47	41.94	41.35	27,800
July 21, 2025	41.87	41.62	41.62	42	41.61	32,435
July 18, 2025	41.5	41.65	41.65	41.94	41.3	27,109
July 17, 2025	41.4	41.35	41.35	41.53	41.25	18,800
July 16, 2025	41.83	41.52	41.52	42.13	41.45	21,600
July 15, 2025	42.73	42.16	41.71	42.73	42.16	26,247
July 14, 2025	42.41	42.5	42.05	42.62	42.27	19,100
July 11, 2025	42.2	42.41	41.96	42.41	42.13	12,904
July 10, 2025	42.42	42.26	41.81	42.44	42.11	12,202
July 09, 2025	42.28	42.09	41.64	42.41	42	27,600
July 08, 2025	42.38	42.44	41.99	42.55	42.23	20,400
July 07, 2025	42.38	42.2	42.2	42.69	42.18	25,685
July 03, 2025	42.3	42.43	42.43	42.5	42.21	9,700

NXG Cushing Midstream Energy Fund (SRV) NYSE