NXG Cushing Midstream Energy Fund (SRV)

SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	44.02	44.15	43.40	43.67	43.67	-1.11%	16,532
Aug 14, 2025	44.45	44.45	44.00	44.16	43.71	-0.63%	18,861
Aug 13, 2025	43.99	44.44	43.83	44.44	43.99	1.14%	40,691
Aug 12, 2025	44.00	44.47	43.73	43.94	43.49	-0.14%	47,506
Aug 11, 2025	44.23	44.70	43.57	44.00	43.55	-0.61%	62,322
Aug 8, 2025	43.78	44.28	43.42	44.27	43.82	1.65%	37,758
Aug 7, 2025	43.50	43.60	43.41	43.55	43.11	0.51%	23,980
Aug 6, 2025	43.34	43.40	43.01	43.33	42.89	-	22,511
Aug 5, 2025	43.07	43.34	42.68	43.33	42.89	0.35%	30,606
Aug 4, 2025	42.65	43.28	42.51	43.18	42.74	1.74%	29,386
Aug 1, 2025	43.22	43.22	42.26	42.44	42.01	-1.28%	39,618
Jul 31, 2025	42.99	43.46	42.78	42.99	42.55	0.77%	58,927
Jul 30, 2025	42.73	42.99	42.45	42.66	42.23	-0.09%	43,107
Jul 29, 2025	42.46	42.73	42.23	42.70	42.26	0.95%	20,130
Jul 28, 2025	41.90	42.45	41.82	42.30	41.87	1.62%	38,395
Jul 25, 2025	41.75	41.99	41.40	41.63	41.20	0.40%	18,914
Jul 24, 2025	42.19	42.19	41.42	41.46	41.04	-0.58%	30,173
Jul 23, 2025	41.50	41.96	41.49	41.70	41.28	0.55%	9,193
Jul 22, 2025	41.63	41.94	41.35	41.47	41.05	-0.36%	27,784
Jul 21, 2025	41.87	42.00	41.61	41.62	41.20	-0.07%	32,435
Jul 18, 2025	41.50	41.94	41.30	41.65	41.23	0.73%	27,109
Jul 17, 2025	41.40	41.53	41.25	41.35	40.93	-0.41%	18,773
Jul 16, 2025	41.83	42.13	41.45	41.52	41.10	-1.52%	21,566
Jul 15, 2025	42.73	42.73	42.16	42.16	41.28	-0.80%	26,247
Jul 14, 2025	42.41	42.62	42.27	42.50	41.62	0.21%	19,079
Jul 11, 2025	42.20	42.41	42.13	42.41	41.53	0.35%	12,904
Jul 10, 2025	42.42	42.44	42.11	42.26	41.38	0.40%	12,202
Jul 9, 2025	42.28	42.41	42.00	42.09	41.21	-0.82%	27,584
Jul 8, 2025	42.38	42.55	42.23	42.44	41.56	0.57%	20,378
Jul 7, 2025	42.38	42.69	42.18	42.20	41.32	-0.53%	25,685
Jul 3, 2025	42.30	42.50	42.21	42.43	41.54	0.87%	9,658
Jul 2, 2025	42.02	42.70	41.50	42.06	41.19	0.14%	30,969
Jul 1, 2025	42.40	42.40	41.58	42.00	41.13	-0.83%	46,911
Jun 30, 2025	41.75	42.43	41.75	42.35	41.47	1.36%	28,372
Jun 27, 2025	41.42	42.21	41.31	41.78	40.91	1.04%	23,957
Jun 26, 2025	41.18	41.46	41.18	41.35	40.49	0.44%	24,183
Jun 25, 2025	41.11	41.41	41.04	41.17	40.31	0.32%	18,145
Jun 24, 2025	40.67	41.26	40.67	41.04	40.19	0.34%	32,579
Jun 23, 2025	42.18	42.38	40.81	40.90	40.05	-2.97%	31,803
Jun 20, 2025	41.57	42.65	41.57	42.15	41.27	1.10%	27,123
Jun 18, 2025	42.30	42.40	41.50	41.69	40.82	-1.56%	28,847
Jun 17, 2025	42.26	42.57	42.11	42.35	41.47	-0.12%	15,741
Jun 16, 2025	42.30	42.71	42.30	42.40	41.52	-0.70%	16,406
Jun 13, 2025	42.77	42.77	42.48	42.70	41.37	0.52%	23,801
Jun 12, 2025	42.52	42.65	42.32	42.48	41.16	0.21%	33,797
Jun 11, 2025	42.38	42.54	42.05	42.39	41.07	0.07%	57,781
Jun 10, 2025	42.00	42.57	41.95	42.36	41.04	1.22%	60,172
Jun 9, 2025	41.76	41.95	41.01	41.85	40.55	1.21%	85,526
Jun 6, 2025	41.55	41.55	41.07	41.35	40.06	0.46%	21,901
Jun 5, 2025	41.50	41.56	40.76	41.16	39.88	-0.51%	16,550

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.