NXG Cushing Midstream Energy Fund (SRV)

Last Price47.83

Change-0.49 (-1.01%)

NYSE · Last Trade: May 1st, 9:58 AM EDT

Historical Prices For NXG Cushing Midstream Energy Fund (SRV)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	46.75	48.38	46.66	48.32	77,827	48.32
4/29/2026	46.45	47.15	46.09	46.90	48,322	46.90
4/28/2026	45.80	46.39	45.37	46.24	69,211	46.24
4/27/2026	45.43	45.68	44.82	45.68	36,196	45.68
4/24/2026	45.20	45.29	44.15	44.91	33,749	44.91
4/23/2026	45.00	45.29	44.61	45.08	28,078	45.08
4/22/2026	44.47	45.00	44.40	44.98	29,310	44.98
4/21/2026	44.50	44.50	43.65	44.25	37,906	44.25
4/20/2026	44.01	44.50	44.01	44.30	49,454	44.30
4/17/2026	44.36	44.59	43.51	44.03	80,185	44.03
4/16/2026	44.78	44.89	44.07	44.57	31,966	44.57
4/15/2026	45.09	45.29	44.73	45.18	29,946	44.73
4/14/2026	45.55	45.55	44.25	44.83	61,829	44.38
4/13/2026	45.83	45.83	45.14	45.40	40,746	44.95
4/10/2026	44.80	45.23	44.44	45.19	76,286	44.74
4/09/2026	43.96	44.80	43.70	44.23	43,804	43.79
4/08/2026	42.65	43.63	42.03	43.59	107,518	43.16
4/07/2026	43.14	43.17	42.66	42.79	44,297	42.36
4/06/2026	42.30	43.30	42.29	42.64	46,688	42.22
4/02/2026	42.98	43.96	42.60	42.87	58,286	42.44
4/01/2026	43.78	44.12	42.00	42.34	184,343	41.92
3/31/2026	45.10	46.17	43.88	44.49	95,032	44.05
3/30/2026	46.05	46.30	44.79	45.03	71,799	44.58
3/27/2026	45.75	46.01	45.65	45.90	43,521	45.44
3/26/2026	45.64	46.09	45.55	45.75	43,523	45.29
3/25/2026	45.36	45.85	45.36	45.64	26,932	45.19
3/24/2026	44.46	45.72	44.46	45.36	40,428	44.91
3/23/2026	44.59	44.97	43.88	44.31	60,713	43.87
3/20/2026	46.30	46.43	44.11	44.59	84,008	44.15
3/19/2026	44.86	46.17	44.82	46.02	73,423	45.56
3/18/2026	44.82	44.99	44.50	44.85	51,840	44.40
3/17/2026	44.25	44.77	44.22	44.70	60,683	44.25
3/16/2026	44.78	44.97	44.11	44.22	65,962	43.78
3/13/2026	45.17	45.18	44.48	44.85	60,908	43.96
3/12/2026	44.71	45.27	44.51	44.79	71,444	43.90
3/11/2026	43.84	44.68	43.54	44.60	58,466	43.71
3/10/2026	43.48	43.84	42.86	43.50	108,836	42.63
3/09/2026	43.30	43.30	42.58	42.85	60,159	42.00
3/06/2026	44.00	44.02	43.05	43.11	53,016	42.25
3/05/2026	43.89	44.23	43.15	43.38	65,721	42.52
3/04/2026	44.03	44.18	43.57	43.64	52,805	42.77
3/03/2026	44.05	44.25	43.35	44.00	118,046	43.12
3/02/2026	43.36	44.70	43.25	44.00	99,083	43.12
2/27/2026	43.22	43.54	43.01	43.15	51,675	42.29
2/26/2026	43.27	43.28	42.91	43.00	44,190	42.14
2/25/2026	43.35	43.35	42.90	42.96	76,961	42.11
2/24/2026	42.96	43.27	42.35	43.19	73,698	42.33
2/23/2026	42.80	43.36	42.33	42.91	43,253	42.06
2/20/2026	42.90	43.42	42.82	42.91	50,173	42.06
2/19/2026	43.05	43.48	42.92	42.96	45,584	42.11
2/18/2026	43.25	43.44	42.90	43.00	77,713	42.14
2/17/2026	43.35	43.39	42.74	43.12	73,690	42.26
2/13/2026	42.72	43.85	42.65	43.85	85,992	42.54
2/12/2026	42.83	42.90	42.47	42.63	60,225	41.35
2/11/2026	42.61	42.84	42.25	42.83	57,650	41.55
2/10/2026	42.48	42.80	42.48	42.63	39,305	41.35
2/09/2026	41.64	42.70	41.61	42.40	75,284	41.13
2/06/2026	41.38	41.68	41.15	41.63	47,278	40.38
2/05/2026	41.09	41.18	40.42	40.92	37,948	39.69
2/04/2026	41.26	41.49	40.69	40.99	68,697	39.76
2/03/2026	40.44	41.29	40.44	41.21	59,819	39.98
2/02/2026	40.75	40.90	40.51	40.59	45,065	39.37