NXG Nextgen Infrastructure Income Fund (NXG)

NXG
🏛️ Vereinigte Staaten →
49.33
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 36.05 36.05 35.04 35.54 0.0M
2023-12-28 36.11 36.23 35.35 35.62 0.0M
2023-12-27 35.38 36.14 34.99 35.98 0.0M
2023-12-26 34.78 35.54 34.50 35.21 0.0M
2023-12-22 34.83 35.22 34.50 34.51 0.0M
2023-12-21 34.58 34.70 34.25 34.51 0.0M
2023-12-20 34.91 35.28 34.17 34.30 0.0M
2023-12-19 34.77 34.87 34.50 34.79 0.0M
2023-12-18 34.80 34.97 34.26 34.64 0.0M
2023-12-15 35.07 35.45 34.36 34.68 0.0M
2023-12-14 34.44 34.94 34.19 34.87 0.0M
2023-12-13 34.23 34.67 33.50 34.42 0.0M
2023-12-12 34.01 34.14 33.50 33.97 0.1M
2023-12-11 33.95 34.23 33.76 34.02 0.1M
2023-12-08 34.18 34.84 33.77 33.87 0.0M
2023-12-07 34.00 34.52 33.60 34.09 0.0M
2023-12-06 33.73 34.63 33.60 33.92 0.1M
2023-12-05 33.46 33.76 33.28 33.43 0.0M
2023-12-04 33.38 33.73 32.99 33.34 0.0M
2023-12-01 32.13 33.22 32.13 33.08 0.1M
2023-11-30 32.49 32.51 31.80 31.97 0.0M
2023-11-29 32.14 32.37 31.70 31.87 0.0M
2023-11-28 31.20 32.15 31.20 31.89 0.0M
2023-11-27 31.48 31.49 31.20 31.20 0.0M
2023-11-24 31.30 31.49 31.23 31.48 0.0M
2023-11-22 31.00 31.43 31.00 31.25 0.0M
2023-11-21 31.17 31.40 31.02 31.06 0.0M
2023-11-20 30.90 31.38 30.90 31.23 0.0M
2023-11-17 30.64 31.00 30.38 30.87 0.0M
2023-11-16 31.00 31.24 30.32 30.50 0.1M
2023-11-15 31.07 31.42 30.92 31.00 0.1M
2023-11-14 30.77 31.60 30.77 31.10 0.0M
2023-11-13 31.45 31.98 30.83 30.95 0.1M
2023-11-10 31.24 32.25 31.11 31.32 0.0M
2023-11-09 31.06 31.49 30.92 30.94 0.0M
2023-11-08 31.70 32.43 31.00 31.00 0.0M
2023-11-07 32.00 32.43 31.69 31.69 0.0M
2023-11-06 33.50 33.82 31.66 32.00 0.1M
2023-11-03 33.87 34.68 33.50 33.57 0.0M
2023-11-02 32.87 33.60 32.87 33.29 0.0M
2023-11-01 32.92 32.92 32.50 32.87 0.0M
2023-10-31 33.69 33.69 32.72 33.21 0.0M
2023-10-30 32.89 33.29 32.89 33.24 0.0M
2023-10-27 32.74 33.57 32.40 32.65 0.0M
2023-10-26 32.04 32.52 32.04 32.49 0.0M
2023-10-25 32.40 32.61 31.81 32.00 0.0M
2023-10-24 32.25 32.93 32.25 32.34 0.0M
2023-10-23 32.31 32.31 31.75 31.88 0.0M
2023-10-20 32.42 33.05 32.10 32.14 0.0M
2023-10-19 32.80 32.95 32.42 32.42 0.0M
2023-10-18 33.99 33.99 32.75 32.79 0.0M
2023-10-17 32.99 34.31 32.99 33.50 0.0M
2023-10-16 32.85 33.63 32.85 32.99 0.0M
2023-10-13 32.80 32.99 32.51 32.85 0.0M
2023-10-12 33.05 33.63 32.00 32.99 0.0M
2023-10-11 31.84 32.77 31.84 32.52 0.0M
2023-10-10 31.83 32.35 31.58 31.68 0.0M
2023-10-09 31.47 31.94 31.47 31.47 0.0M
2023-10-06 31.00 31.71 30.75 31.11 0.1M
2023-10-05 33.71 33.71 31.91 31.91 0.0M
2023-10-04 34.10 34.67 33.39 33.72 0.0M
2023-10-03 36.72 36.72 32.98 34.54 0.1M
2023-10-02 37.50 38.12 36.63 36.72 0.0M
2023-09-29 38.26 38.60 37.35 37.50 0.0M
2023-09-28 38.49 38.49 37.41 37.75 0.0M
2023-09-27 37.83 39.17 37.83 38.30 0.0M
2023-09-26 39.02 39.08 37.30 37.41 0.0M
2023-09-25 39.77 39.77 39.25 39.27 0.0M
2023-09-22 39.82 40.09 39.31 39.31 0.0M
2023-09-21 39.03 39.88 39.03 39.52 0.0M
2023-09-20 39.34 39.82 39.34 39.45 0.0M
2023-09-19 39.52 40.13 39.07 39.11 0.0M
2023-09-18 39.24 40.50 39.23 39.79 0.0M
2023-09-15 40.22 40.44 39.01 39.02 0.0M
2023-09-14 41.00 42.29 40.31 40.49 0.1M
2023-09-13 41.53 41.53 40.50 40.91 0.0M
2023-09-12 40.35 41.38 40.07 41.12 0.0M
2023-09-11 39.70 40.94 39.56 40.47 0.0M
2023-09-08 39.63 39.72 39.00 39.31 0.0M
2023-09-07 39.15 39.95 39.15 39.80 0.0M
2023-09-06 39.98 40.39 39.15 39.27 0.0M
2023-09-05 39.96 41.12 39.40 39.80 0.1M
2023-09-01 36.69 39.57 36.50 39.12 0.1M
2023-08-31 37.01 37.01 36.00 36.00 0.0M
2023-08-30 36.33 37.18 35.92 36.80 0.0M
2023-08-29 35.30 36.28 35.30 36.07 0.0M
2023-08-28 35.16 35.57 35.16 35.43 0.0M
2023-08-25 35.11 35.70 34.64 35.16 0.0M
2023-08-24 34.96 35.15 34.82 34.82 0.0M
2023-08-23 34.49 35.05 34.49 35.02 0.0M
2023-08-22 34.50 35.05 34.50 34.55 0.0M
2023-08-21 34.78 35.14 34.64 34.78 0.0M
2023-08-18 35.19 35.82 34.88 34.88 0.0M
2023-08-17 35.50 35.68 35.19 35.19 0.0M
2023-08-16 35.89 35.89 35.50 35.50 0.0M
2023-08-15 36.31 36.37 35.69 36.03 0.0M
2023-08-14 37.11 37.11 36.32 36.41 0.0M
2023-08-11 37.07 37.30 36.87 37.30 0.0M
2023-08-10 37.35 38.04 37.27 37.27 0.0M
2023-08-09 37.22 37.57 37.22 37.41 0.0M
2023-08-08 37.22 37.31 36.77 37.31 0.0M
2023-08-07 37.32 37.80 37.32 37.68 0.0M
2023-08-04 37.38 37.90 37.38 37.46 0.0M
2023-08-03 37.61 38.17 37.35 37.35 0.0M
2023-08-02 38.52 38.52 37.51 37.60 0.0M
2023-08-01 39.41 39.50 38.55 38.78 0.0M
2023-07-31 40.10 40.10 39.56 39.63 0.0M
2023-07-28 39.05 39.87 38.88 39.08 0.0M
2023-07-27 39.23 39.38 38.57 38.57 0.0M
2023-07-26 39.00 39.99 39.00 39.20 0.0M
2023-07-25 39.64 39.64 39.22 39.22 0.0M
2023-07-24 39.58 39.98 39.24 39.55 0.0M
2023-07-21 40.20 40.20 39.54 39.80 0.0M
2023-07-20 39.93 40.24 39.50 40.10 0.0M
2023-07-19 39.35 40.44 39.31 40.21 0.0M
2023-07-18 38.78 39.67 38.78 39.35 0.0M
2023-07-17 38.55 39.82 38.19 38.90 0.0M
2023-07-14 39.53 39.84 38.70 39.00 0.0M
2023-07-13 39.81 40.29 39.00 39.28 0.0M
2023-07-12 38.94 39.72 38.94 39.40 0.0M
2023-07-11 38.30 39.51 37.81 38.52 0.0M
2023-07-10 37.67 38.45 37.67 38.34 0.0M
2023-07-07 37.84 38.21 37.80 37.81 0.0M
2023-07-06 38.14 38.14 37.00 37.80 0.0M
2023-07-05 38.65 38.93 37.92 38.43 0.0M
2023-07-03 38.36 38.97 38.36 38.97 0.0M
2023-06-30 38.41 38.45 38.12 38.45 0.0M
2023-06-29 37.46 38.41 37.46 37.93 0.0M
2023-06-28 37.70 37.70 37.48 37.48 0.0M
2023-06-27 36.70 37.73 36.57 37.73 0.0M
2023-06-26 36.52 36.96 36.52 36.78 0.0M
2023-06-23 37.83 37.83 36.39 36.41 0.0M
2023-06-22 38.25 38.29 37.83 38.02 0.0M
2023-06-21 38.25 38.38 38.25 38.30 0.0M
2023-06-20 38.23 38.73 38.23 38.26 0.0M
2023-06-16 38.49 38.73 38.37 38.54 0.0M
2023-06-15 38.25 38.55 38.16 38.55 0.0M
2023-06-14 38.25 38.37 37.95 38.23 0.0M
2023-06-13 37.70 38.55 37.70 38.42 0.0M
2023-06-12 37.45 37.74 37.32 37.58 0.0M
2023-06-09 37.95 38.05 37.32 37.54 0.0M
2023-06-08 37.83 38.00 37.83 37.95 0.0M
2023-06-07 37.32 38.04 37.32 37.86 0.0M
2023-06-06 37.13 37.65 37.12 37.35 0.0M
2023-06-05 37.40 37.94 37.18 37.19 0.0M
2023-06-02 37.01 37.42 36.97 37.17 0.0M
2023-06-01 35.89 36.81 35.89 36.47 0.0M
2023-05-31 36.53 36.53 35.89 35.94 0.0M
2023-05-30 35.84 36.56 35.84 36.35 0.0M
2023-05-26 35.45 36.16 35.45 35.92 0.0M
2023-05-25 35.95 35.95 35.52 35.55 0.0M
2023-05-24 36.30 36.30 36.04 36.15 0.0M
2023-05-23 36.30 37.03 36.30 36.52 0.0M
2023-05-22 35.95 36.50 35.95 36.32 0.0M
2023-05-19 36.63 36.63 35.99 36.10 0.0M
2023-05-18 36.42 37.26 36.08 36.39 0.0M
2023-05-17 36.54 36.80 35.81 36.52 0.0M
2023-05-16 36.70 36.97 36.14 36.35 0.0M
2023-05-15 35.88 37.14 35.88 37.13 0.0M
2023-05-12 34.11 36.26 34.11 35.90 0.0M
2023-05-11 35.77 36.50 35.77 35.91 0.0M
2023-05-10 35.65 36.10 35.65 36.10 0.0M
2023-05-09 35.48 36.46 35.43 35.66 0.0M
2023-05-08 34.93 35.68 34.93 35.41 0.0M
2023-05-05 33.85 35.53 33.85 35.05 0.0M
2023-05-04 33.45 34.37 33.45 33.78 0.0M
2023-05-03 34.46 34.72 34.10 34.25 0.0M
2023-05-02 35.75 35.75 34.08 34.55 0.0M
2023-05-01 36.25 36.75 35.92 36.00 0.0M
2023-04-28 36.36 37.75 36.24 36.43 0.0M
2023-04-27 36.00 36.39 35.93 36.36 0.0M
2023-04-26 36.67 36.67 35.76 36.20 0.0M
2023-04-25 37.40 37.40 36.73 36.76 0.0M
2023-04-24 37.05 37.77 37.05 37.77 0.0M
2023-04-21 37.55 37.60 37.01 37.23 0.0M
2023-04-20 37.02 37.52 36.79 37.52 0.0M
2023-04-19 36.65 37.31 36.65 37.31 0.0M
2023-04-18 37.70 37.75 37.50 37.60 0.0M
2023-04-17 38.00 38.05 37.65 37.65 0.0M
2023-04-14 37.72 38.67 37.54 37.91 0.0M
2023-04-13 37.86 38.30 37.86 38.00 0.0M
2023-04-12 37.87 37.94 37.87 37.89 0.0M
2023-04-11 36.81 37.92 36.81 37.86 0.0M
2023-04-10 36.27 37.06 36.27 37.05 0.0M
2023-04-06 36.68 36.86 35.41 36.43 0.0M
2023-04-05 36.76 36.98 36.39 36.78 0.0M
2023-04-04 37.18 37.41 36.61 36.94 0.0M
2023-04-03 36.70 37.86 36.70 37.35 0.0M
2023-03-31 36.72 37.69 36.23 36.67 0.0M
2023-03-30 35.72 36.44 35.72 36.44 0.0M
2023-03-29 35.12 35.73 35.00 35.73 0.0M
2023-03-28 34.81 35.17 34.60 35.16 0.0M
2023-03-27 34.29 35.12 34.17 34.85 0.0M
2023-03-24 32.17 34.35 32.17 34.16 0.0M
2023-03-23 34.76 35.29 33.86 33.86 0.0M
2023-03-22 35.10 35.60 34.63 34.64 0.0M
2023-03-21 35.60 36.31 35.27 35.40 0.0M
2023-03-20 35.39 35.75 35.12 35.50 0.0M
2023-03-17 35.76 35.81 35.08 35.46 0.0M
2023-03-16 36.07 36.17 35.42 36.17 0.0M
2023-03-15 36.91 36.91 35.93 36.16 0.0M
2023-03-14 37.25 38.08 37.25 37.50 0.0M
2023-03-13 37.62 38.47 36.45 37.25 0.0M
2023-03-10 39.13 39.52 37.70 38.00 0.0M
2023-03-09 39.70 40.00 39.22 39.22 0.0M
2023-03-08 39.21 39.63 39.11 39.63 0.0M
2023-03-07 40.22 40.22 39.10 39.79 0.0M
2023-03-06 40.36 40.65 39.81 40.22 0.0M
2023-03-03 39.79 40.79 39.79 39.93 0.0M
2023-03-02 38.79 39.80 38.62 39.80 0.0M
2023-03-01 38.91 39.78 38.82 38.82 0.0M
2023-02-28 39.56 39.60 38.79 38.90 0.0M
2023-02-27 39.00 39.69 38.98 39.47 0.0M
2023-02-24 38.77 39.11 38.51 38.88 0.0M
2023-02-23 39.36 39.44 38.90 39.08 0.0M
2023-02-22 39.02 39.59 38.89 39.32 0.0M
2023-02-21 39.85 39.85 39.22 39.30 0.0M
2023-02-17 40.50 40.51 39.73 39.94 0.0M
2023-02-16 40.73 41.18 40.54 40.56 0.0M
2023-02-15 40.41 41.26 40.41 41.20 0.0M
2023-02-14 39.78 41.28 39.78 41.28 0.0M
2023-02-13 40.02 41.60 40.02 40.94 0.0M
2023-02-10 40.20 41.23 40.20 40.62 0.0M
2023-02-09 40.92 41.35 40.19 40.30 0.0M
2023-02-08 40.60 42.27 40.51 40.65 0.0M
2023-02-07 40.29 41.48 40.03 40.89 0.0M
2023-02-06 41.42 41.50 40.43 40.51 0.0M
2023-02-03 41.70 42.33 41.14 41.54 0.0M
2023-02-02 41.80 42.57 41.58 41.91 0.0M
2023-02-01 41.37 42.00 40.44 41.78 0.0M
2023-01-31 40.77 41.21 40.32 41.18 0.0M
2023-01-30 40.78 41.30 40.02 40.56 0.0M
2023-01-27 40.75 41.22 40.63 41.22 0.0M
2023-01-26 40.00 41.14 40.00 40.83 0.0M
2023-01-25 40.55 40.87 39.24 40.72 0.0M
2023-01-24 40.54 41.39 40.51 40.85 0.0M
2023-01-23 40.05 41.73 40.05 40.99 0.0M
2023-01-20 39.71 40.39 39.71 40.22 0.0M
2023-01-19 39.92 40.26 39.85 39.99 0.0M
2023-01-18 40.71 41.60 40.06 40.25 0.0M
2023-01-17 40.35 41.75 40.35 40.81 0.0M
2023-01-13 40.55 41.20 40.55 41.04 0.0M
2023-01-12 39.78 41.09 39.78 40.93 0.0M
2023-01-11 38.62 40.30 38.62 39.46 0.0M
2023-01-10 38.73 39.16 36.95 38.51 0.0M
2023-01-09 38.17 39.49 38.17 38.85 0.0M
2023-01-06 37.61 38.33 37.61 38.05 0.0M
2023-01-05 38.06 38.06 37.02 37.42 0.0M
2023-01-04 37.56 38.32 36.93 37.98 0.0M
2023-01-03 38.22 38.62 37.23 37.23 0.0M