Kelly Data Center and Tech Infrastructure Net Total Return (SRVRSCNR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726866000 | 1568.6221 | 5.72 | 0.37 | 1562.9204 | 1573.1268 | 1553.7549 | 0 |
| 1726779600 | 1562.9051 | 2.39 | 0.15 | 1562.1891 | 1571.8307 | 1553.3264 | 0 |
| 1726693200 | 1560.5133 | -7.44 | -0.47 | 1567.8382 | 1580.6739 | 1559.5085 | 0 |
| 1726606800 | 1567.954 | -8.87 | -0.56 | 1578.3402 | 1585.2817 | 1565.9516 | 0 |
| 1726520400 | 1576.8235 | 10.62 | 0.68 | 1567.5356 | 1579.196 | 1566.5617 | 0 |
| 1726261200 | 1566.2004 | 13.11 | 0.84 | 1558.2865 | 1569.2019 | 1557.3974 | 0 |
| 1726174800 | 1553.0952 | 9.08 | 0.59 | 1546.534 | 1555.052 | 1539.5643 | 0 |
| 1726088400 | 1544.0109 | 0.41 | 0.03 | 1541.103 | 1545.7262 | 1516.0726 | 0 |
| 1726002000 | 1543.5997 | 35.35 | 2.34 | 1508.9955 | 1544.6114 | 1508.9155 | 0 |
| 1725915600 | 1508.2467 | 4.73 | 0.31 | 1502.1958 | 1513.3058 | 1499.7001 | 0 |
| 1725656400 | 1503.5141 | -3.18 | -0.21 | 1510.1522 | 1511.5358 | 1492.3409 | 0 |
| 1725570000 | 1506.6948 | 13.61 | 0.91 | 1500.1983 | 1511.3372 | 1499.6652 | 0 |
| 1725483600 | 1493.0842 | 2.78 | 0.19 | 1486.075 | 1498.1504 | 1484.646 | 0 |
| 1725397200 | 1490.3029 | -3.06 | -0.20 | 1490.7313 | 1496.7793 | 1480.041 | 0 |
| 1725051600 | 1493.361 | 11.56 | 0.78 | 1483.3563 | 1494.3378 | 1477.8123 | 0 |
| 1724965200 | 1481.8018 | -5.56 | -0.37 | 1486.7474 | 1487.0818 | 1474.5868 | 0 |
| 1724878800 | 1487.3599 | -11.4 | -0.76 | 1496.8983 | 1498.6482 | 1483.2675 | 0 |
| 1724792400 | 1498.763 | -2.78 | -0.19 | 1501.3431 | 1501.4712 | 1489.4215 | 0 |
| 1724706000 | 1501.541 | -2.83 | -0.19 | 1507.3522 | 1512.0684 | 1499.6005 | 0 |
| 1724446800 | 1504.3667 | 30.74 | 2.09 | 1474.5227 | 1507.2422 | 1473.8296 | 0 |
| 1724360400 | 1473.6262 | 3.41 | 0.23 | 1473.2579 | 1475.8467 | 1468.2994 | 0 |
| 1724274000 | 1470.2123 | 5.37 | 0.37 | 1466.5605 | 1472.3126 | 1459.8173 | 0 |
| 1724187600 | 1464.8406 | -2.02 | -0.14 | 1468.8417 | 1469.9213 | 1462.2556 | 0 |
| 1724101200 | 1466.8626 | 14.18 | 0.98 | 1455.6507 | 1467.3332 | 1455.594 | 0 |
| 1723842000 | 1452.6833 | 4.25 | 0.29 | 1450.3248 | 1454.1933 | 1446.4609 | 0 |
| 1723755600 | 1448.4285 | -7.05 | -0.48 | 1455.1854 | 1457.1147 | 1446.3364 | 0 |
| 1723669200 | 1455.4818 | 6.68 | 0.46 | 1449.4697 | 1461.6085 | 1449.1824 | 0 |
| 1723582800 | 1448.8063 | 11.91 | 0.83 | 1438.8619 | 1450.2182 | 1437.6821 | 0 |
| 1723496400 | 1436.895 | 2.74 | 0.19 | 1437.342 | 1438.0345 | 1422.4435 | 0 |
| 1723237200 | 1434.1582 | 4.48 | 0.31 | 1431.6908 | 1438.5595 | 1422.4662 | 0 |
| 1723150800 | 1429.6765 | 12.52 | 0.88 | 1411.8789 | 1431.2521 | 1405.162 | 0 |
| 1723064400 | 1417.1537 | -0.56 | -0.04 | 1419.2534 | 1444.8074 | 1415.7062 | 0 |
| 1722978000 | 1417.7087 | 21.82 | 1.56 | 1395.0396 | 1427.9921 | 1390.1697 | 0 |
| 1722891600 | 1395.8862 | -58.27 | -4.01 | 1446.7225 | 1447.6386 | 1394.2435 | 0 |
| 1722632400 | 1454.1561 | -4.74 | -0.32 | 1457.0005 | 1471.2887 | 1446.4579 | 0 |
| 1722546000 | 1458.8965 | 26.53 | 1.85 | 1438.3479 | 1460.7856 | 1435.9115 | 0 |
| 1722459600 | 1432.3699 | 14.85 | 1.05 | 1418.5519 | 1444.3027 | 1417.4958 | 0 |
| 1722373200 | 1417.5214 | 10 | 0.71 | 1409.7334 | 1419.7992 | 1407.6207 | 0 |
| 1722286800 | 1407.5179 | 5.47 | 0.39 | 1405.9194 | 1411.174 | 1398.2093 | 0 |
| 1722027600 | 1402.047 | 14.95 | 1.08 | 1386.4448 | 1404.2367 | 1385.5786 | 0 |
| 1721941200 | 1387.0934 | -11.99 | -0.86 | 1393.4005 | 1411.6989 | 1385.0021 | 0 |
| 1721854800 | 1399.0784 | -19.13 | -1.35 | 1417.8666 | 1419.821 | 1397.5002 | 0 |
| 1721768400 | 1418.2114 | -0.67 | -0.05 | 1419.433 | 1426.1035 | 1415.5764 | 0 |
| 1721682000 | 1418.8827 | 2 | 0.14 | 1416.6456 | 1423.395 | 1411.8948 | 0 |
| 1721422800 | 1416.8862 | -3.21 | -0.23 | 1418.0193 | 1422.515 | 1413.1721 | 0 |
| 1721336400 | 1420.0949 | -16.27 | -1.13 | 1432.8557 | 1440.6273 | 1418.5168 | 0 |
| 1721250000 | 1436.3679 | -11.98 | -0.83 | 1450.5652 | 1456.584 | 1433.5965 | 0 |
| 1721163600 | 1448.3476 | 18.16 | 1.27 | 1427.7727 | 1449.6978 | 1426.6962 | 0 |
| 1721077200 | 1430.183 | 1.78 | 0.12 | 1427.42 | 1431.5 | 1420.6089 | 0 |
| 1720818000 | 1428.3981 | 15.72 | 1.11 | 1416.1631 | 1434.2114 | 1414.5547 | 0 |
| 1720731600 | 1412.6765 | 44.57 | 3.26 | 1370.3087 | 1413.8213 | 1369.5786 | 0 |
| 1720645200 | 1368.1018 | 12.38 | 0.91 | 1356.7498 | 1368.8963 | 1354.5247 | 0 |
| 1720558800 | 1355.7222 | 4.3 | 0.32 | 1351.1385 | 1356.7159 | 1342.6352 | 0 |
| 1720472400 | 1351.4176 | 12.26 | 0.92 | 1340.2607 | 1352.6074 | 1340.2607 | 0 |
| 1720213200 | 1339.1623 | 1.62 | 0.12 | 1339.3586 | 1341.4302 | 1332.2141 | 0 |
| 1720040400 | 1337.54 | 10.03 | 0.76 | 1329.3647 | 1342.9883 | 1328.7916 | 0 |
| 1719954000 | 1327.5121 | 3.17 | 0.24 | 1323.5037 | 1331.5574 | 1322.6952 | 0 |
| 1719867600 | 1324.344 | -7.25 | -0.54 | 1334.6269 | 1335.7172 | 1318.853 | 0 |
| 1719608400 | 1331.5958 | 10.38 | 0.79 | 1321.9023 | 1334.8883 | 1321.6282 | 0 |
| 1719522000 | 1321.2155 | 13.41 | 1.03 | 1307.2621 | 1322.2149 | 1305.4863 | 0 |
| 1719435600 | 1307.8032 | -1.8 | -0.14 | 1310.6899 | 1311.4632 | 1302.3779 | 0 |
| 1719349200 | 1309.6029 | -9.19 | -0.70 | 1318.4409 | 1318.6393 | 1303.4532 | 0 |
| 1719262800 | 1318.7927 | 3.85 | 0.29 | 1315.4166 | 1334.4209 | 1314.8534 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
