NXG NextGen Infrastructure Income Fund Stock Price History
NYSE: NXGFinancial ServicesAsset ManagementUSD
56.61+0.58 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NXG price history at a glance
The price history for NXG NextGen Infrastructure Income Fund (NXG) on this page begins on September 24, 2012, when the stock closed at $100.04; it most recently closed at $56.61 on October 5, 2026. The highest price in this record is $120.08, reached on August 11, 2014; the latest close is 52.9% below that peak. Across the 13 complete calendar years in the table, NXG finished higher in 6 and lower in 7. Its best year was 2024 (+36.2%) and its worst was 2015 (-33.6%).
Over roughly 14 years the share price changed -43.4%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, NXG has gained 14.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $120.08
- Date of high
- Aug 11, 2014
- Low since 2012
- $12.96
- Date of low
- Mar 16, 2020
- 52-week high
- $65.78
- 52-week low
- $47.10
- IPO year
- 2012
- Last close
- $56.61
NXG returns
1 week
+2.09%
1 month
-1.14%
3 months
-10.16%
6 months
+5.30%
Year to date
+12.10%
1 year
+14.87%
3 years
+72.33%
5 years
+16.46%
NXG price return, excluding dividends.
NXG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.61 | +11.50% |
| 2025 | 50.77 | +4.90% |
| 2024 | 48.40 | +36.18% |
| 2023 | 35.54 | -7.13% |
| 2022 | 38.27 | -13.02% |
| 2021 | 44.00 | +20.78% |
| 2020 | 36.43 | -32.84% |
| 2019 | 54.24 | -6.48% |
| 2018 | 58.00 | -28.57% |
| 2017 | 81.20 | +16.80% |
| 2016 | 69.52 | +21.79% |
| 2015 | 57.08 | -33.63% |
| 2014 | 86.00 | -13.76% |
| 2013 | 99.72 | +5.55% |
| 2012* | 94.48 | -5.56% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
NXG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.61 | 57.17 | 56.17 | 56.61 | +1.04% | |
| 56.40 | 56.69 | 55.28 | 56.03 | -1.18% | |
| 57.45 | 57.42 | 56.35 | 56.70 | -2.22% | |
| 56.52 | 57.99 | 56.32 | 57.99 | +3.54% | |
| 55.37 | 56.33 | 54.80 | 56.01 | +1.01% | |
| 55.24 | 55.70 | 54.50 | 55.45 | +1.86% | |
| 54.57 | 54.57 | 53.62 | 54.44 | +0.11% | |
| 54.87 | 54.98 | 53.85 | 54.38 | +0.30% | |
| 54.04 | 54.88 | 53.87 | 54.22 | +0.86% | |
| 54.29 | 54.38 | 53.55 | 53.76 | -1.34% | |
| 55.40 | 55.40 | 54.20 | 54.49 | -0.84% | |
| 55.00 | 55.48 | 54.66 | 54.95 | -1.59% | |
| 56.14 | 56.14 | 55.49 | 55.84 | -0.43% | |
| 55.51 | 56.44 | 55.31 | 56.08 | +0.66% | |
| 55.48 | 55.93 | 55.25 | 55.71 | +0.49% | |
| 55.25 | 55.44 | 54.51 | 55.44 | +1.48% | |
| 54.38 | 55.25 | 54.31 | 54.63 | +1.54% | |
| 54.60 | 55.13 | 53.70 | 53.80 | -1.81% | |
| 55.55 | 55.55 | 54.40 | 54.79 | -1.81% | |
| 55.84 | 55.91 | 55.15 | 55.80 | -0.69% | |
| 56.10 | 56.66 | 55.94 | 56.19 | +0.57% | |
| 57.16 | 57.16 | 55.24 | 55.87 | -2.43% | |
| 57.13 | 58.18 | 57.00 | 57.26 | +0.46% | |
| 55.93 | 57.12 | 55.93 | 57.00 | +2.13% | |
| 54.67 | 55.96 | 54.66 | 55.81 | +2.09% | |
| 55.03 | 55.32 | 54.43 | 54.67 | -0.05% | |
| 55.73 | 55.73 | 54.40 | 54.70 | -1.49% | |
| 55.83 | 55.83 | 55.20 | 55.53 | -0.80% | |
| 56.00 | 56.00 | 55.05 | 55.98 | -0.55% | |
| 56.37 | 56.66 | 56.00 | 56.29 | +0.07% | |
| 55.99 | 56.50 | 55.39 | 56.25 | +2.01% | |
| 55.00 | 55.48 | 54.70 | 55.14 | +0.07% | |
| 56.81 | 56.81 | 55.02 | 55.10 | -1.80% | |
| 55.95 | 56.11 | 55.00 | 56.11 | -0.21% | |
| 57.00 | 57.34 | 55.45 | 56.23 | -1.14% | |
| 58.49 | 58.93 | 56.56 | 56.88 | -2.25% | |
| 59.35 | 60.07 | 57.84 | 58.19 | -3.67% | |
| 61.61 | 61.87 | 60.01 | 60.41 | -2.45% | |
| 62.70 | 62.72 | 61.53 | 61.93 | -1.48% | |
| 62.77 | 63.37 | 62.13 | 62.86 | +0.21% | |
| 62.72 | 62.74 | 62.26 | 62.73 | +0.77% | |
| 61.78 | 62.25 | 61.50 | 62.25 | +1.62% | |
| 60.75 | 61.26 | 60.20 | 61.26 | +0.86% | |
| 60.00 | 60.74 | 59.60 | 60.74 | +1.96% | |
| 59.95 | 59.95 | 59.12 | 59.57 | +0.56% | |
| 59.12 | 59.65 | 58.78 | 59.24 | +0.56% | |
| 58.72 | 59.00 | 58.47 | 58.91 | +0.75% | |
| 58.44 | 58.81 | 58.10 | 58.47 | +0.05% | |
| 57.78 | 58.64 | 57.25 | 58.44 | +1.12% | |
| 57.12 | 57.90 | 57.00 | 57.79 | +2.79% | |
| 54.46 | 56.22 | 54.11 | 56.22 | +3.86% | |
| 56.01 | 56.45 | 54.00 | 54.13 | -3.89% | |
| 57.78 | 57.84 | 56.00 | 56.32 | -3.18% | |
| 59.80 | 59.94 | 57.88 | 58.17 | -2.97% | |
| 60.66 | 60.95 | 59.62 | 59.95 | -1.17% | |
| 60.10 | 60.89 | 60.10 | 60.66 | +0.71% | |
| 59.87 | 60.70 | 59.78 | 60.23 | +1.26% | |
| 59.21 | 60.32 | 59.00 | 59.48 | +0.63% | |
| 59.17 | 59.38 | 58.95 | 59.11 | +0.51% | |
| 60.48 | 60.48 | 58.63 | 58.81 | -3.15% | |
| 61.85 | 61.86 | 60.25 | 60.72 | -1.86% | |
| 63.09 | 63.55 | 61.20 | 61.87 | -2.17% | |
| 63.75 | 63.95 | 62.74 | 63.24 | +1.12% | |
| 63.27 | 64.00 | 62.27 | 62.54 | -0.75% | |
| 63.33 | 63.88 | 62.42 | 63.01 | +0.05% | |
| 62.31 | 63.07 | 62.20 | 62.98 | +1.25% | |
| 62.70 | 62.84 | 61.07 | 62.20 | -0.72% | |
| 63.20 | 63.20 | 62.15 | 62.65 | -0.87% | |
| 63.31 | 64.17 | 62.50 | 63.20 | +0.27% | |
| 65.00 | 65.62 | 62.83 | 63.03 | -2.37% | |
| 65.04 | 65.78 | 64.22 | 64.56 | -0.23% | |
| 60.75 | 64.90 | 60.42 | 64.71 | +6.54% | |
| 60.00 | 60.95 | 59.68 | 60.74 | +1.62% | |
| 59.38 | 59.95 | 59.08 | 59.77 | +0.61% | |
| 59.21 | 59.87 | 59.19 | 59.41 | +1.24% | |
| 58.81 | 59.00 | 58.45 | 58.68 | +0.31% | |
| 58.94 | 58.98 | 57.50 | 58.50 | -1.50% | |
| 58.91 | 59.61 | 58.91 | 59.39 | +1.21% | |
| 59.58 | 59.58 | 58.30 | 58.68 | +0.65% | |
| 58.88 | 58.88 | 58.06 | 58.30 | +0.41% | |
| 57.57 | 58.46 | 57.50 | 58.06 | +1.15% | |
| 57.49 | 57.59 | 57.03 | 57.40 | -0.19% | |
| 57.50 | 58.07 | 57.39 | 57.51 | +0.03% | |
| 57.42 | 57.79 | 57.23 | 57.49 | -0.03% | |
| 58.20 | 58.95 | 57.50 | 57.51 | -1.02% | |
| 58.52 | 59.50 | 57.20 | 58.10 | -0.46% | |
| 59.85 | 59.85 | 58.31 | 58.37 | -0.75% | |
| 60.19 | 60.19 | 58.65 | 58.81 | -2.54% | |
| 60.44 | 60.53 | 59.30 | 60.34 | +1.09% | |
| 59.38 | 60.22 | 59.30 | 59.69 | +1.05% | |
| 59.71 | 59.96 | 59.00 | 59.07 | +0.66% | |
| 58.00 | 59.01 | 57.93 | 58.68 | +0.98% | |
| 59.13 | 59.35 | 58.11 | 58.11 | -1.12% | |
| 58.40 | 59.27 | 58.40 | 58.77 | +0.60% | |
| 59.00 | 59.00 | 58.40 | 58.42 | -0.10% | |
| 58.95 | 59.00 | 58.32 | 58.48 | +1.40% | |
| 57.13 | 57.83 | 57.10 | 57.67 | +2.71% | |
| 56.78 | 57.36 | 56.15 | 56.15 | -0.57% | |
| 56.39 | 57.45 | 56.27 | 56.47 | +0.20% | |
| 57.48 | 58.00 | 55.85 | 56.36 | -1.52% | |
| 59.05 | 59.25 | 56.92 | 57.23 | -2.93% | |
| 60.25 | 60.25 | 58.96 | 58.96 | -2.38% | |
| 59.90 | 60.84 | 59.80 | 60.40 | +1.22% | |
| 59.70 | 59.90 | 59.43 | 59.67 | +0.37% | |
| 59.25 | 59.76 | 59.13 | 59.45 | +0.32% | |
| 58.65 | 59.59 | 58.50 | 59.26 | +1.70% | |
| 58.50 | 58.90 | 58.00 | 58.27 | -0.24% | |
| 58.85 | 59.38 | 57.94 | 58.41 | -0.41% | |
| 58.99 | 59.25 | 58.07 | 58.65 | -0.34% | |
| 57.73 | 58.99 | 57.73 | 58.85 | +2.22% | |
| 57.25 | 57.90 | 57.04 | 57.57 | +0.73% | |
| 57.50 | 57.72 | 57.15 | 57.15 | -0.24% | |
| 54.95 | 57.58 | 54.95 | 57.29 | +3.92% | |
| 54.86 | 55.92 | 54.86 | 55.13 | -0.27% | |
| 56.33 | 56.33 | 55.06 | 55.28 | -1.86% | |
| 55.64 | 56.41 | 55.64 | 56.33 | +1.40% | |
| 54.96 | 55.79 | 54.84 | 55.55 | +1.31% | |
| 54.01 | 55.54 | 54.01 | 54.83 | +2.07% | |
| 53.31 | 53.81 | 53.16 | 53.72 | +1.47% | |
| 53.67 | 53.95 | 52.78 | 52.94 | -0.26% | |
| 53.00 | 53.40 | 52.50 | 53.08 | +1.22% | |
| 53.02 | 53.63 | 52.30 | 52.44 | -1.09% | |
| 53.04 | 53.64 | 52.83 | 53.02 | -1.25% | |
| 53.97 | 54.40 | 53.14 | 53.69 | -0.39% | |
| 53.01 | 54.39 | 52.71 | 53.90 | +1.58% | |
| 53.70 | 53.70 | 52.83 | 53.06 | -1.30% | |
| 55.07 | 55.07 | 53.31 | 53.76 | -2.45% | |
| 52.70 | 55.36 | 52.70 | 55.11 | +4.51% | |
| 52.70 | 54.24 | 52.39 | 52.73 | +0.06% | |
| 52.51 | 52.75 | 52.25 | 52.70 | +0.02% | |
| 52.44 | 53.13 | 51.75 | 52.69 | -1.20% | |
| 54.52 | 54.75 | 53.31 | 53.33 | -2.02% | |
| 54.70 | 55.54 | 54.43 | 54.43 | -0.91% | |
| 54.60 | 55.90 | 54.56 | 54.93 | +0.57% | |
| 55.88 | 55.95 | 54.20 | 54.62 | -2.11% | |
| 55.45 | 56.39 | 55.40 | 55.80 | -1.24% | |
| 56.73 | 57.05 | 55.00 | 56.50 | -0.05% | |
| 56.62 | 56.92 | 56.06 | 56.53 | +0.02% | |
| 55.70 | 56.72 | 55.49 | 56.52 | +0.78% | |
| 55.37 | 56.26 | 55.00 | 56.08 | +1.32% | |
| 55.88 | 57.00 | 55.00 | 55.35 | -1.90% | |
| 56.63 | 56.80 | 55.35 | 56.42 | +0.21% | |
| 55.11 | 56.90 | 55.06 | 56.30 | +2.27% | |
| 54.94 | 55.80 | 54.46 | 55.05 | +1.10% | |
| 54.29 | 54.82 | 53.57 | 54.45 | -0.69% | |
| 53.96 | 55.25 | 53.96 | 54.83 | +1.65% | |
| 53.77 | 54.47 | 53.45 | 53.94 | +0.02% | |
| 53.37 | 54.15 | 53.10 | 53.93 | +1.79% | |
| 51.05 | 53.33 | 51.05 | 52.98 | +3.80% | |
| 51.67 | 52.21 | 50.80 | 51.04 | -2.05% | |
| 53.51 | 53.71 | 52.11 | 52.11 | -2.74% | |
| 54.98 | 54.98 | 52.31 | 53.58 | -0.78% | |
| 54.25 | 54.31 | 53.77 | 54.00 | -0.55% | |
| 55.00 | 55.64 | 53.66 | 54.30 | -1.25% | |
| 54.30 | 55.20 | 54.14 | 54.99 | +1.53% | |
| 53.71 | 54.30 | 53.71 | 54.16 | -0.26% | |
| 54.30 | 54.70 | 53.70 | 54.30 | 0.00% | |
| 54.61 | 54.73 | 53.97 | 54.30 | -0.39% | |
| 54.18 | 54.61 | 54.18 | 54.51 | +0.61% | |
| 54.40 | 54.80 | 54.00 | 54.18 | -0.42% | |
| 54.25 | 54.86 | 54.25 | 54.41 | +0.78% | |
| 54.38 | 54.88 | 53.97 | 53.99 | +0.30% | |
| 54.00 | 54.36 | 53.69 | 53.83 | -0.43% | |
| 54.39 | 54.39 | 53.68 | 54.06 | -0.55% | |
| 54.00 | 54.88 | 53.52 | 54.36 | +0.91% | |
| 53.83 | 54.14 | 53.61 | 53.87 | +0.71% | |
| 53.20 | 53.80 | 53.17 | 53.49 | +0.49% | |
| 52.22 | 53.24 | 52.22 | 53.23 | +2.01% | |
| 51.38 | 52.62 | 51.32 | 52.18 | +1.72% | |
| 51.31 | 51.50 | 51.20 | 51.30 | +0.53% | |
| 51.20 | 51.39 | 50.80 | 51.03 | -0.33% | |
| 51.18 | 51.48 | 50.75 | 51.20 | +0.67% | |
| 50.85 | 51.48 | 50.82 | 50.86 | +0.04% | |
| 50.75 | 51.00 | 50.57 | 50.84 | +0.20% | |
| 50.12 | 50.87 | 50.12 | 50.74 | +1.18% | |
| 50.27 | 50.69 | 50.00 | 50.15 | -0.18% | |
| 50.00 | 50.44 | 50.00 | 50.24 | +0.20% | |
| 50.00 | 50.30 | 49.85 | 50.14 | +0.48% | |
| 49.93 | 50.15 | 49.85 | 49.90 | 0.00% | |
| 49.85 | 50.15 | 49.75 | 49.90 | +0.12% | |
| 50.00 | 50.12 | 49.80 | 49.84 | -0.22% | |
| 50.05 | 50.31 | 49.89 | 49.95 | +0.20% | |
| 50.32 | 50.92 | 49.77 | 49.85 | -1.42% | |
| 50.48 | 50.70 | 50.33 | 50.57 | -1.44% | |
| 51.25 | 51.45 | 51.00 | 51.31 | +0.25% | |
| 51.16 | 51.18 | 51.01 | 51.18 | +0.04% | |
| 50.80 | 51.16 | 50.80 | 51.16 | +0.33% | |
| 50.90 | 51.03 | 50.50 | 50.99 | +0.55% | |
| 50.98 | 51.10 | 50.50 | 50.71 | -0.18% | |
| 50.87 | 50.89 | 50.61 | 50.80 | +0.22% | |
| 51.09 | 51.22 | 50.50 | 50.69 | -0.37% | |
| 51.05 | 51.18 | 50.50 | 50.88 | +0.39% | |
| 51.22 | 51.40 | 50.32 | 50.68 | -0.18% | |
| 51.25 | 51.25 | 50.51 | 50.77 | +0.53% | |
| 51.24 | 51.24 | 50.05 | 50.50 | -1.21% | |
| 51.00 | 51.29 | 50.81 | 51.12 | +0.65% | |
| 51.04 | 51.04 | 50.60 | 50.79 | +0.42% | |
| 50.50 | 50.70 | 50.31 | 50.58 | +0.56% | |
| 50.18 | 50.72 | 49.87 | 50.30 | +0.94% | |
| 49.90 | 49.93 | 49.50 | 49.83 | +0.32% | |
| 49.45 | 50.00 | 49.28 | 49.67 | +0.85% | |
| 49.23 | 49.34 | 48.82 | 49.25 | +0.78% | |
| 48.62 | 49.00 | 48.38 | 48.87 | +0.35% | |
| 48.87 | 49.00 | 48.00 | 48.70 | +0.47% | |
| 49.52 | 49.52 | 48.21 | 48.47 | -1.82% | |
| 50.01 | 50.01 | 49.26 | 49.37 | -1.10% | |
| 49.75 | 49.95 | 49.35 | 49.92 | +0.75% | |
| 49.15 | 49.73 | 49.08 | 49.55 | +0.45% | |
| 49.93 | 49.93 | 49.24 | 49.33 | -0.34% | |
| 50.68 | 50.68 | 49.32 | 49.50 | -2.33% | |
| 51.82 | 51.86 | 50.54 | 50.68 | -2.16% | |
| 50.84 | 51.99 | 50.60 | 51.80 | +1.49% | |
| 50.51 | 51.16 | 50.51 | 51.04 | +0.41% | |
| 50.62 | 50.83 | 50.10 | 50.83 | +1.09% | |
| 50.53 | 50.60 | 49.91 | 50.28 | 0.00% | |
| 50.66 | 50.66 | 49.84 | 50.28 | -0.06% | |
| 49.93 | 50.35 | 49.51 | 50.31 | +1.88% | |
| 48.05 | 49.49 | 48.05 | 49.38 | +2.77% | |
| 47.91 | 48.43 | 47.69 | 48.05 | +0.29% | |
| 47.98 | 48.20 | 47.75 | 47.91 | +0.17% | |
| 47.90 | 49.09 | 47.80 | 47.83 | -0.10% | |
| 49.23 | 49.83 | 47.69 | 47.88 | -1.12% | |
| 47.78 | 48.54 | 47.71 | 48.42 | +1.23% | |
| 48.26 | 48.55 | 47.33 | 47.83 | -1.46% | |
| 49.20 | 49.20 | 48.02 | 48.54 | -1.12% | |
| 49.59 | 49.59 | 48.66 | 49.09 | -1.21% | |
| 50.39 | 50.59 | 49.40 | 49.69 | -0.96% | |
| 50.31 | 50.65 | 49.83 | 50.17 | -0.26% | |
| 50.56 | 50.56 | 49.80 | 50.30 | +0.38% | |
| 50.10 | 50.40 | 49.70 | 50.11 | +1.27% | |
| 50.14 | 50.14 | 48.98 | 49.48 | -0.56% | |
| 50.55 | 50.72 | 49.48 | 49.76 | -1.11% | |
| 49.95 | 50.51 | 49.85 | 50.32 | +1.51% | |
| 50.65 | 50.65 | 49.51 | 49.57 | -2.27% | |
| 50.08 | 50.87 | 49.62 | 50.72 | +1.30% | |
| 50.00 | 50.17 | 49.59 | 50.07 | +1.34% | |
| 49.40 | 49.98 | 49.35 | 49.41 | -0.70% | |
| 49.40 | 50.11 | 49.40 | 49.76 | +0.79% | |
| 49.35 | 49.60 | 48.95 | 49.37 | +0.24% | |
| 49.00 | 49.30 | 48.91 | 49.25 | +1.03% | |
| 48.42 | 48.94 | 48.36 | 48.75 | +0.81% | |
| 48.34 | 48.69 | 47.86 | 48.36 | -0.02% | |
| 48.81 | 49.49 | 47.10 | 48.37 | -0.88% | |
| 48.87 | 49.20 | 48.57 | 48.80 | 0.00% | |
| 48.60 | 49.49 | 48.60 | 48.80 | +1.01% | |
| 48.51 | 49.06 | 48.01 | 48.31 | -0.78% | |
| 49.65 | 49.82 | 48.36 | 48.69 | -1.85% | |
| 49.24 | 50.46 | 49.24 | 49.61 | -0.20% | |
| 50.00 | 50.12 | 49.24 | 49.71 | -0.62% | |
| 49.52 | 50.28 | 49.52 | 50.02 | +1.50% | |
| 50.00 | 50.39 | 49.13 | 49.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NXG chart for longer ranges.