SRH REIT Covered Call ETF

SRHR
🏛️ usa →
54.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 57.46 58.40 57.27 57.27 0.0M
2024-12-30 56.70 56.83 56.70 56.83 0.0M
2024-12-27 57.13 57.13 57.13 57.13 0.0M
2024-12-26 57.95 57.95 57.95 57.95 0.0M
2024-12-24 56.59 57.83 56.59 57.83 0.0M
2024-12-23 57.52 57.52 57.52 57.52 0.0M
2024-12-20 57.38 57.38 57.38 57.38 0.0M
2024-12-19 56.63 56.63 56.63 56.63 0.0M
2024-12-18 57.24 57.24 57.24 57.24 0.0M
2024-12-17 59.35 59.35 59.26 59.26 0.0M
2024-12-16 59.50 59.50 59.50 59.50 0.0M
2024-12-13 59.50 59.50 59.50 59.50 0.0M
2024-12-12 59.50 59.50 59.50 59.50 0.0M
2024-12-11 59.50 59.71 59.50 59.58 0.0M
2024-12-10 59.71 59.71 59.71 59.71 0.0M
2024-12-09 60.58 60.58 60.38 60.38 0.0M
2024-12-06 60.02 60.02 60.02 60.02 0.0M
2024-12-05 60.14 60.14 60.14 60.14 0.0M
2024-12-04 60.30 60.30 60.30 60.30 0.0M
2024-12-03 60.25 60.25 60.25 60.25 0.0M
2024-12-02 60.39 60.39 60.39 60.39 0.0M
2024-11-29 60.88 60.88 60.88 60.88 0.0M
2024-11-27 61.12 61.12 61.12 61.12 0.0M
2024-11-26 60.90 60.90 60.90 60.90 0.0M
2024-11-25 61.09 61.09 61.00 61.00 0.0M
2024-11-22 60.24 60.24 60.11 60.11 0.0M
2024-11-21 59.61 59.61 59.61 59.61 0.0M
2024-11-20 59.42 59.42 59.42 59.42 0.0M
2024-11-19 59.15 59.57 59.15 59.57 0.0M
2024-11-18 59.10 59.34 59.10 59.23 0.0M
2024-11-15 58.93 58.93 58.93 58.93 0.0M
2024-11-14 59.02 59.02 59.02 59.02 0.0M
2024-11-13 59.94 59.94 59.79 59.79 0.0M
2024-11-12 59.94 59.94 59.56 59.56 0.0M
2024-11-11 61.05 61.21 60.41 60.41 0.0M
2024-11-08 60.63 60.63 60.57 60.57 0.0M
2024-11-07 60.22 60.22 60.22 60.22 0.0M
2024-11-06 60.09 60.09 60.05 60.05 0.0M
2024-11-05 59.94 59.94 59.94 59.94 0.0M
2024-11-04 59.28 59.28 59.28 59.28 0.0M
2024-11-01 58.84 58.84 58.84 58.84 0.0M
2024-10-31 59.53 59.53 59.53 59.53 0.0M
2024-10-30 60.35 60.35 60.35 60.35 0.0M
2024-10-29 60.19 60.19 60.19 60.19 0.0M
2024-10-28 60.68 60.68 60.68 60.68 0.0M
2024-10-25 60.43 60.43 60.43 60.43 0.0M
2024-10-24 61.08 61.08 61.08 61.08 0.0M
2024-10-23 61.42 61.42 61.42 61.42 0.0M
2024-10-22 61.17 61.17 61.17 61.17 0.0M
2024-10-21 61.72 61.72 61.05 61.05 0.0M
2024-10-18 62.04 62.22 62.04 62.22 0.0M
2024-10-17 61.91 61.91 61.91 61.91 0.0M
2024-10-16 62.40 62.40 62.40 62.40 0.0M
2024-10-15 61.77 61.77 61.77 61.77 0.0M
2024-10-14 61.22 61.22 61.22 61.22 0.0M
2024-10-11 60.80 60.80 60.80 60.80 0.0M
2024-10-10 60.22 60.22 60.22 60.22 0.0M
2024-10-09 60.41 60.41 60.41 60.41 0.0M
2024-10-08 60.43 60.43 60.43 60.43 0.0M
2024-10-07 60.40 60.40 60.40 60.40 0.0M
2024-10-04 60.84 60.84 60.84 60.84 0.0M
2024-10-03 60.96 60.96 60.87 60.87 0.0M
2024-10-02 61.18 61.18 61.18 61.18 0.0M
2024-10-01 61.34 61.34 61.34 61.34 0.0M
2024-09-30 61.83 61.84 61.81 61.84 0.0M
2024-09-27 61.79 61.79 61.69 61.69 0.0M
2024-09-26 61.73 61.73 61.73 61.73 0.0M
2024-09-25 62.34 62.34 62.34 62.34 0.0M
2024-09-24 62.96 62.96 62.96 62.96 0.0M
2024-09-23 62.87 62.87 62.81 62.81 0.0M
2024-09-20 62.50 62.50 62.48 62.48 0.0M
2024-09-19 62.71 62.71 62.71 62.71 0.0M
2024-09-18 62.21 62.21 62.04 62.04 0.0M
2024-09-17 61.98 61.98 61.98 61.98 0.0M
2024-09-16 62.19 62.19 62.19 62.19 0.0M
2024-09-13 61.91 61.91 61.91 61.91 0.0M
2024-09-12 61.27 61.27 61.27 61.27 0.0M
2024-09-11 60.80 60.80 60.80 60.80 0.0M
2024-09-10 60.90 60.90 60.90 60.90 0.0M
2024-09-09 60.55 60.55 60.55 60.55 0.0M
2024-09-06 60.31 60.31 60.31 60.31 0.0M
2024-09-05 60.59 60.59 60.59 60.59 0.0M
2024-09-04 60.91 60.91 60.91 60.91 0.0M
2024-09-03 61.21 61.21 60.88 60.92 0.0M
2024-08-30 61.31 61.31 61.31 61.31 0.0M
2024-08-29 60.81 60.81 60.66 60.66 0.0M
2024-08-28 60.65 60.65 60.65 60.65 0.0M
2024-08-27 60.81 60.81 60.81 60.81 0.0M
2024-08-26 60.71 60.71 60.71 60.71 0.0M
2024-08-23 60.76 60.76 60.76 60.76 0.0M
2024-08-22 59.75 59.75 59.75 59.75 0.0M
2024-08-21 59.99 59.99 59.99 59.99 0.0M
2024-08-20 59.63 59.63 59.63 59.63 0.0M
2024-08-19 59.93 59.93 59.93 59.93 0.0M
2024-08-16 59.43 59.43 59.43 59.43 0.0M
2024-08-15 59.55 59.55 59.55 59.55 0.0M
2024-08-14 59.24 59.24 59.24 59.24 0.0M
2024-08-13 58.42 58.85 58.42 58.85 0.0M
2024-08-12 58.16 58.16 58.16 58.16 0.0M
2024-08-09 58.62 58.62 58.62 58.62 0.0M
2024-08-08 58.38 58.38 58.38 58.38 0.0M
2024-08-07 57.59 57.59 57.59 57.59 0.0M
2024-08-06 57.90 57.90 57.90 57.90 0.0M
2024-08-05 56.80 56.80 56.80 56.80 0.0M
2024-08-02 58.70 58.70 58.70 58.70 0.0M
2024-08-01 59.11 59.11 59.11 59.11 0.0M
2024-07-31 59.15 59.15 59.15 59.15 0.0M
2024-07-30 59.24 59.24 59.24 59.24 0.0M
2024-07-29 59.01 59.01 59.01 59.01 0.0M
2024-07-26 58.81 58.81 58.81 58.81 0.0M
2024-07-25 57.76 57.76 57.76 57.76 0.0M
2024-07-24 58.37 58.37 58.37 58.37 0.0M
2024-07-23 59.27 59.27 59.27 59.27 0.0M
2024-07-22 59.02 59.02 59.02 59.02 0.0M
2024-07-19 58.43 58.43 58.43 58.43 0.0M
2024-07-18 58.68 58.68 58.68 58.68 0.0M
2024-07-17 59.23 59.23 59.23 59.23 0.0M
2024-07-16 59.07 59.07 59.07 59.07 0.0M
2024-07-15 58.31 58.31 58.31 58.31 0.0M
2024-07-12 57.81 57.81 57.81 57.81 0.0M
2024-07-11 57.34 57.34 57.34 57.34 0.0M
2024-07-10 55.88 55.88 55.88 55.88 0.0M
2024-07-09 55.32 55.32 55.32 55.32 0.0M
2024-07-08 55.34 55.58 55.34 55.43 0.0M
2024-07-05 55.24 55.24 55.24 55.24 0.0M
2024-07-03 55.18 55.18 55.18 55.18 0.0M
2024-07-02 55.18 55.18 55.18 55.18 0.0M
2024-07-01 55.05 55.05 55.05 55.05 0.0M
2024-06-28 55.66 55.66 55.66 55.66 0.0M
2024-06-27 54.94 54.94 54.94 54.94 0.0M
2024-06-26 54.88 54.88 54.88 54.88 0.0M
2024-06-25 55.11 55.11 55.11 55.11 0.0M
2024-06-24 55.79 55.79 55.79 55.79 0.0M
2024-06-21 55.44 55.44 55.44 55.44 0.0M
2024-06-20 55.16 55.16 55.16 55.16 0.0M
2024-06-18 55.26 55.26 55.26 55.26 0.0M
2024-06-17 55.08 55.08 55.08 55.08 0.0M
2024-06-14 55.00 55.00 55.00 55.00 0.0M
2024-06-13 55.18 55.18 55.18 55.18 0.0M
2024-06-12 55.19 55.19 55.19 55.19 0.0M
2024-06-11 54.65 54.65 54.65 54.65 0.0M
2024-06-10 54.75 54.75 54.75 54.75 0.0M
2024-06-07 54.63 54.63 54.63 54.63 0.0M
2024-06-06 55.15 55.15 55.15 55.15 0.0M
2024-06-05 55.15 55.15 55.15 55.15 0.0M
2024-06-04 55.38 55.38 55.38 55.38 0.0M
2024-06-03 55.01 55.01 55.01 55.01 0.0M
2024-05-31 54.79 55.31 54.58 55.19 0.0M
2024-05-30 54.39 54.39 54.39 54.39 0.0M
2024-05-29 53.79 53.79 53.79 53.79 0.0M
2024-05-28 54.44 54.44 54.44 54.44 0.0M
2024-05-24 54.80 54.80 54.80 54.80 0.0M
2024-05-23 54.69 54.69 54.69 54.69 0.0M
2024-05-22 56.57 56.57 56.10 56.10 0.0M
2024-05-21 56.57 56.57 56.57 56.57 0.0M
2024-05-20 56.63 56.63 56.63 56.63 0.0M
2024-05-17 56.78 56.78 56.78 56.78 0.0M
2024-05-16 56.88 56.88 56.88 56.88 0.0M
2024-05-15 56.88 56.88 56.88 56.88 0.0M
2024-05-14 56.43 56.43 56.43 56.43 0.0M
2024-05-13 55.92 55.92 55.92 55.92 0.0M
2024-05-10 55.71 55.71 55.71 55.71 0.0M
2024-05-09 55.89 55.89 55.89 55.89 0.0M
2024-05-08 54.74 54.74 54.54 54.54 0.0M
2024-05-07 55.08 55.08 55.08 55.08 0.0M
2024-05-06 54.73 54.73 54.73 54.73 0.0M
2024-05-03 54.85 54.85 54.55 54.55 0.0M
2024-05-02 54.34 54.34 54.34 54.34 0.0M
2024-05-01 53.86 53.86 53.86 53.86 0.0M
2024-04-30 54.03 54.03 53.85 53.85 0.0M
2024-04-29 54.48 54.48 54.48 54.48 0.0M
2024-04-26 54.10 54.10 54.10 54.10 0.0M
2024-04-25 54.27 54.31 54.16 54.18 0.0M
2024-04-24 55.06 55.06 55.06 55.06 0.0M
2024-04-23 55.15 55.15 55.15 55.15 0.0M
2024-04-22 54.57 54.57 54.57 54.57 0.0M
2024-04-19 53.99 53.99 53.99 53.99 0.0M
2024-04-18 53.75 53.75 53.75 53.75 0.0M
2024-04-17 53.90 53.90 53.90 53.90 0.0M
2024-04-16 54.42 54.42 54.42 54.42 0.0M
2024-04-15 55.13 55.27 55.13 55.27 0.0M
2024-04-12 55.89 55.89 55.89 55.89 0.0M
2024-04-11 56.57 56.57 56.57 56.57 0.0M
2024-04-10 56.53 56.53 56.53 56.53 0.0M
2024-04-09 58.30 58.30 58.30 58.30 0.0M
2024-04-08 57.54 57.54 57.54 57.54 0.0M
2024-04-05 56.48 56.99 56.48 56.99 0.0M
2024-04-04 56.73 56.73 56.73 56.73 0.0M
2024-04-03 57.07 57.07 57.07 57.07 0.0M
2024-04-02 56.89 56.89 56.89 56.89 0.0M
2024-04-01 57.54 57.54 57.54 57.54 0.0M
2024-03-28 58.60 58.60 58.60 58.60 0.0M
2024-03-27 58.15 58.15 58.15 58.15 0.0M
2024-03-26 56.94 56.94 56.94 56.94 0.0M
2024-03-25 57.24 57.24 57.24 57.24 0.0M
2024-03-22 57.40 57.40 57.40 57.40 0.0M
2024-03-21 58.11 58.11 58.11 58.11 0.0M
2024-03-20 58.10 58.10 58.10 58.10 0.0M
2024-03-19 57.80 57.80 57.80 57.80 0.0M
2024-03-18 57.81 57.81 57.81 57.81 0.0M
2024-03-15 57.75 57.75 57.75 57.75 0.0M
2024-03-14 58.03 58.03 58.03 58.03 0.0M
2024-03-13 58.57 58.57 58.57 58.57 0.0M
2024-03-12 59.03 59.03 59.03 59.03 0.0M
2024-03-11 59.12 59.12 59.12 59.12 0.0M
2024-03-08 59.28 59.28 59.28 59.28 0.0M
2024-03-07 58.90 58.90 58.90 58.90 0.0M
2024-03-06 58.89 58.89 58.89 58.89 0.0M
2024-03-05 58.63 58.63 58.63 58.63 0.0M
2024-03-04 58.60 58.77 58.60 58.77 0.0M
2024-03-01 58.46 58.46 58.46 58.46 0.0M
2024-02-29 58.03 58.03 58.03 58.03 0.0M
2024-02-28 57.76 57.76 57.48 57.48 0.0M
2024-02-27 57.11 57.11 57.01 57.06 0.0M
2024-02-26 56.92 56.92 56.92 56.92 0.0M
2024-02-23 57.59 57.59 57.59 57.59 0.0M
2024-02-22 58.24 58.24 58.24 58.24 0.0M
2024-02-21 57.91 57.91 57.91 57.91 0.0M
2024-02-20 57.56 57.56 57.56 57.56 0.0M
2024-02-16 57.67 57.67 57.67 57.67 0.0M
2024-02-15 57.86 57.86 57.86 57.86 0.0M
2024-02-14 56.62 56.62 56.62 56.62 0.0M
2024-02-13 55.82 56.23 55.82 56.23 0.0M
2024-02-12 57.81 57.81 57.62 57.62 0.0M
2024-02-09 57.27 57.36 57.27 57.36 0.0M
2024-02-08 57.33 57.33 57.33 57.33 0.0M
2024-02-07 56.88 56.88 56.73 56.73 0.0M
2024-02-06 56.81 56.81 56.81 56.81 0.0M
2024-02-05 56.41 56.41 56.41 56.41 0.0M
2024-02-02 57.33 57.33 57.33 57.33 0.0M
2024-02-01 57.76 57.76 57.76 57.76 0.0M
2024-01-31 57.09 57.09 57.09 57.09 0.0M
2024-01-30 57.59 57.59 57.59 57.59 0.0M
2024-01-29 57.94 57.94 57.94 57.94 0.0M
2024-01-26 57.61 57.61 57.61 57.61 0.0M
2024-01-25 57.59 57.59 57.59 57.59 0.0M
2024-01-24 57.38 57.38 57.38 57.38 0.0M
2024-01-23 58.13 58.13 58.13 58.13 0.0M
2024-01-22 58.52 58.52 58.52 58.52 0.0M
2024-01-19 57.93 58.20 57.93 58.20 0.0M
2024-01-18 57.40 57.40 57.40 57.40 0.0M
2024-01-17 57.60 57.60 57.60 57.60 0.0M
2024-01-16 58.48 58.48 58.48 58.48 0.0M
2024-01-12 59.03 59.03 58.91 58.91 0.0M
2024-01-11 58.65 58.65 58.58 58.65 0.0M
2024-01-10 59.01 59.01 58.90 58.90 0.0M
2024-01-09 58.76 58.76 58.76 58.76 0.0M
2024-01-08 59.17 59.17 59.17 59.17 0.0M
2024-01-05 58.44 58.45 58.35 58.45 0.0M
2024-01-04 58.71 58.71 58.51 58.51 0.0M
2024-01-03 58.39 58.39 58.39 58.39 0.0M
2024-01-02 59.36 59.36 59.36 59.36 0.0M