NXG Cushing Midstream Energy Fund (SRV)

SRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	39.24	39.41	38.79	39.05	39.05	-0.10%	82,478
Dec 30, 2025	38.90	39.22	38.90	39.09	39.09	0.44%	100,718
Dec 29, 2025	38.80	39.16	38.59	38.92	38.92	-4.42%	109,473
Dec 26, 2025	40.79	40.79	40.50	40.72	38.58	0.77%	144,216
Dec 24, 2025	40.45	40.68	40.21	40.41	38.29	0.55%	65,414
Dec 23, 2025	39.90	40.19	39.60	40.19	38.08	1.52%	87,056
Dec 22, 2025	39.65	40.18	39.51	39.59	37.51	1.62%	156,710
Dec 19, 2025	38.89	39.31	38.11	38.96	36.91	0.75%	280,446
Dec 18, 2025	38.70	38.90	38.40	38.67	36.64	-0.46%	55,998
Dec 17, 2025	39.51	39.79	38.57	38.85	36.81	-0.82%	67,328
Dec 16, 2025	40.30	40.30	39.17	39.17	37.11	-2.39%	114,453
Dec 15, 2025	40.20	40.24	39.80	40.13	38.02	-0.45%	64,785
Dec 12, 2025	40.00	40.35	39.78	40.31	38.19	1.41%	85,936
Dec 11, 2025	39.57	39.90	39.28	39.75	37.66	0.15%	159,457
Dec 10, 2025	39.91	40.11	39.57	39.69	37.60	-0.63%	137,744
Dec 9, 2025	39.94	40.40	39.89	39.94	37.84	-0.05%	36,442
Dec 8, 2025	40.65	40.65	39.96	39.96	37.86	-1.70%	60,890
Dec 5, 2025	40.40	41.21	40.40	40.65	38.51	0.72%	47,482
Dec 4, 2025	40.21	40.58	40.06	40.36	38.24	1.18%	89,818
Dec 3, 2025	40.15	40.20	39.65	39.89	37.79	-1.02%	150,192
Dec 2, 2025	41.00	41.01	40.15	40.30	38.18	-2.07%	79,134
Dec 1, 2025	41.19	41.87	40.97	41.15	38.56	-0.10%	74,618
Nov 28, 2025	41.58	41.58	40.75	41.19	38.60	1.35%	41,463
Nov 26, 2025	40.18	41.46	40.18	40.64	38.08	1.14%	96,652
Nov 25, 2025	40.70	41.72	40.02	40.18	37.65	-2.00%	105,289
Nov 24, 2025	42.00	42.75	40.96	41.00	38.42	-2.15%	85,943
Nov 21, 2025	42.51	43.13	41.90	41.90	39.26	-1.50%	41,054
Nov 20, 2025	43.19	43.28	42.37	42.54	39.86	-1.53%	37,350
Nov 19, 2025	42.91	43.40	42.80	43.20	40.48	0.68%	35,633
Nov 18, 2025	43.01	43.50	42.87	42.91	40.21	-0.39%	49,347
Nov 17, 2025	42.90	43.30	42.75	43.08	40.37	-0.94%	63,171
Nov 14, 2025	43.76	44.36	43.00	43.49	40.33	0.53%	176,235
Nov 13, 2025	43.19	44.18	43.00	43.26	40.12	0.79%	20,848
Nov 12, 2025	43.43	43.43	42.36	42.92	39.80	0.68%	46,267
Nov 11, 2025	42.32	42.65	42.18	42.63	39.53	0.78%	54,490
Nov 10, 2025	41.20	42.38	41.20	42.30	39.23	2.50%	288,535
Nov 7, 2025	42.43	42.43	41.01	41.27	38.27	-3.26%	291,673
Nov 6, 2025	42.99	43.41	42.58	42.66	39.56	0.05%	19,467
Nov 5, 2025	42.69	43.98	42.50	42.64	39.54	-0.16%	29,125
Nov 4, 2025	43.45	43.87	42.63	42.71	39.61	-1.82%	29,372
Nov 3, 2025	43.96	44.00	43.29	43.50	40.34	-0.16%	39,802
Oct 31, 2025	43.33	43.79	43.30	43.57	40.41	0.55%	31,925
Oct 30, 2025	43.29	43.33	43.10	43.33	40.18	0.81%	26,939
Oct 29, 2025	43.03	43.40	42.76	42.98	39.86	-0.09%	27,320
Oct 28, 2025	43.17	43.48	42.80	43.02	39.90	0.56%	36,829
Oct 27, 2025	42.78	43.14	42.54	42.78	39.67	0.99%	31,683
Oct 24, 2025	42.53	42.58	42.30	42.36	39.28	0.28%	14,372
Oct 23, 2025	42.36	42.45	42.21	42.24	39.17	0.07%	32,329
Oct 22, 2025	42.35	42.81	42.00	42.21	39.15	-0.24%	22,039
Oct 21, 2025	42.18	42.67	42.06	42.31	39.24	0.33%	15,303

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.