Srh Reit Covered Call ETF (SRHR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0489 | -1.81627705628 | 57.75 | 58.25 | 56.04 | 226 | 57.04243581 | SP |
| 4 | -1.5689 | -2.69246610606 | 58.27 | 58.27 | 54.97 | 688 | 55.79047802 | SP |
| 12 | -4.8689 | -7.90790969628 | 61.57 | 61.57 | 54.97 | 576 | 57.05469922 | SP |
| 26 | -1.6589 | -2.84252912954 | 58.36 | 63.33 | 54.97 | 335 | 58.0370512 | SP |
| 52 | 0.2941 | 0.521389189285 | 56.407 | 63.33 | 53.745 | 221 | 57.70660051 | SP |
| 156 | 5.3511 | 10.4208373905 | 51.35 | 63.33 | 51.35 | 367 | 58.03537513 | SP |
| 260 | 5.3511 | 10.4208373905 | 51.35 | 63.33 | 51.35 | 367 | 58.03537513 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 56.7011 | -0.09 | -0.16 | 56.7011 | 56.7011 | 56.7011 | 63 |
| 1738279800 | 56.79 | 0.68 | 1.21 | 57.06 | 57.06 | 56.68 | 488 |
| 1738193400 | 56.1102 | -0.77 | -1.36 | 57.65 | 57.65 | 56.04 | 42 |
| 1738107000 | 56.8816 | -0.63 | -1.10 | 58.25 | 58.25 | 56.8816 | 111 |
| 1738020600 | 57.5148 | 0.6 | 1.05 | 57.75 | 57.75 | 57.29 | 427 |
| 1737761400 | 56.9175 | 0.2 | 0.35 | 57.3 | 57.3 | 56.9175 | 507 |
| 1737675000 | 56.719 | 0 | 0.00 | 56.719 | 56.719 | 56.719 | 0 |
| 1737588600 | 56.719 | -1.04 | -1.81 | 56.719 | 56.719 | 56.719 | 12 |
| 1737502200 | 57.7632 | 0.72 | 1.26 | 57.96 | 57.96 | 57.7 | 377 |
| 1737156600 | 57.0436 | 0.2 | 0.35 | 57.1 | 57.12 | 57.0436 | 113 |
| 1737070200 | 56.842 | 0.78 | 1.38 | 55.97 | 56.842 | 55.97 | 1166 |
| 1736983800 | 56.0663 | 0.17 | 0.31 | 56.97 | 56.97 | 56.0663 | 17 |
| 1736897400 | 55.8923 | 0.37 | 0.67 | 55.24 | 55.8923 | 55.24 | 128 |
| 1736811000 | 55.5184 | 0.46 | 0.83 | 54.97 | 55.5184 | 54.97 | 729 |
| 1736551800 | 55.06 | -1.13 | -2.01 | 55.97 | 55.97 | 55.05 | 6278 |
| 1736379000 | 56.1918 | 0.06 | 0.10 | 56.67 | 56.67 | 55.7 | 787 |
| 1736292600 | 56.134 | -0.55 | -0.96 | 56.68 | 56.68 | 56.134 | 120 |
| 1736206200 | 56.6795 | -0.72 | -1.25 | 58.27 | 58.27 | 56.6795 | 337 |
| 1735947000 | 57.3945 | 0.63 | 1.11 | 56.51 | 57.3945 | 56.51 | 1189 |
| 1735860600 | 56.7636 | -0.51 | -0.89 | 58.06 | 58.06 | 56.59 | 1644 |
| 1735687800 | 57.2705 | 0.44 | 0.78 | 57.63 | 58.205 | 57.2705 | 11135 |
| 1735601400 | 56.8287 | -0.3 | -0.52 | 57.41 | 57.41 | 56.7 | 531 |
| 1735342200 | 57.1266 | -0.83 | -1.43 | 58.11 | 58.11 | 57.1266 | 22 |
| 1735255800 | 57.9542 | 0.12 | 0.21 | 58.14 | 58.14 | 57.9542 | 15 |
| 1735077840 | 57.8313 | 0.31 | 0.54 | 56.59 | 57.8313 | 56.59 | 213 |
| 1734996600 | 57.5192 | 0.14 | 0.24 | 56.77 | 57.5192 | 56.77 | 16 |
| 1734737400 | 57.3838 | 0.75 | 1.33 | 56.99 | 57.3838 | 56.99 | 59 |
| 1734651000 | 56.633 | -0.61 | -1.06 | 58.17 | 58.17 | 56.633 | 68 |
| 1734564600 | 57.2401 | -2.02 | -3.42 | 58.61 | 58.61 | 57.2401 | 37 |
| 1734478200 | 59.2641 | -0.24 | -0.40 | 59.83 | 59.83 | 59.2641 | 711 |
| 1734391800 | 59.5036 | -0 | -0.00 | 60.35 | 60.35 | 59.5036 | 9 |
| 1734132600 | 59.5046 | 0 | 0.01 | 59.88 | 59.88 | 59.5046 | 9 |
| 1734046200 | 59.5014 | -0.07 | -0.12 | 59.37 | 59.5014 | 59.37 | 15 |
| 1733959800 | 59.5758 | -0.13 | -0.22 | 59.17 | 59.71 | 59.17 | 243 |
| 1733873400 | 59.706 | -0.68 | -1.12 | 60.38 | 60.38 | 59.706 | 11 |
| 1733787000 | 60.3818 | 0.36 | 0.60 | 60.38 | 60.58 | 60.38 | 331 |
| 1733527800 | 60.0212 | -0.12 | -0.19 | 60.0212 | 60.0212 | 60.0212 | 87 |
| 1733441400 | 60.1365 | -0.16 | -0.27 | 60.1365 | 60.1365 | 60.1365 | 47 |
| 1733355000 | 60.2982 | 0.05 | 0.08 | 59.54 | 60.2982 | 59.54 | 29 |
| 1733268600 | 60.2512 | -0.14 | -0.23 | 61.15 | 61.15 | 60.2512 | 21 |
| 1733182200 | 60.3873 | -0.49 | -0.81 | 61.33 | 61.33 | 60.3873 | 53 |
| 1732917840 | 60.8812 | -0.24 | -0.40 | 60.99 | 60.99 | 60.8812 | 107 |
| 1732750200 | 61.1234 | 0.22 | 0.37 | 61.31 | 61.31 | 61.1234 | 6 |
| 1732663800 | 60.9003 | -0.1 | -0.17 | 60.68 | 60.9003 | 60.68 | 34 |
| 1732577400 | 61.0022 | 0.9 | 1.49 | 60.83 | 61.0916 | 60.83 | 143 |
| 1732318200 | 60.105 | 0.49 | 0.82 | 59.8 | 60.24 | 59.8 | 241 |
| 1732231800 | 59.6132 | 0.2 | 0.33 | 59.44 | 59.6132 | 59.44 | 70 |
| 1732145400 | 59.4156 | -0.16 | -0.26 | 59.4156 | 59.4156 | 59.4156 | 16 |
| 1732059000 | 59.5723 | 0.34 | 0.58 | 59.15 | 59.67 | 59.1499 | 208 |
| 1731972600 | 59.2308 | 0.31 | 0.52 | 58.96 | 59.34 | 58.96 | 552 |
| 1731713400 | 58.9254 | -0.09 | -0.16 | 59.16 | 59.16 | 58.9254 | 19 |
| 1731627000 | 59.018 | -0.77 | -1.29 | 59.65 | 59.65 | 59.018 | 11 |
| 1731540600 | 59.7875 | 0.23 | 0.39 | 60.24 | 60.24 | 59.7875 | 613 |
| 1731454200 | 59.5575 | -0.85 | -1.41 | 60 | 60 | 59.5575 | 240 |
| 1731367800 | 60.4073 | -0.16 | -0.27 | 61.57 | 61.57 | 60.4073 | 634 |
| 1731108600 | 60.5698 | 0.35 | 0.58 | 60.87 | 60.87 | 60.5698 | 208 |
| 1731022200 | 60.2183 | 0.17 | 0.28 | 60.56 | 60.56 | 60.2183 | 13 |
| 1730935800 | 60.0527 | 0.12 | 0.19 | 61.65 | 61.65 | 60.0527 | 415 |
| 1730849400 | 59.9359 | 0.65 | 1.10 | 58.79 | 59.9359 | 58.79 | 35 |
| 1730763000 | 59.2819 | 0.44 | 0.75 | 59.32 | 59.32 | 59.2819 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
