Kelly Data Center and Tech Infrastructure Net Total Return (SRVRSCNR)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1731708000 | 1489.0551 | 0.86 | 0.06 | 1483.0409 | 1490.1511 | 1477.8406 | 0 |
| 1731621600 | 1488.1928 | -3.82 | -0.26 | 1491.4492 | 1495.5663 | 1484.8536 | 0 |
| 1731535200 | 1492.0121 | -1.64 | -0.11 | 1494.4744 | 1508.3827 | 1491.0282 | 0 |
| 1731448800 | 1493.6543 | -21.34 | -1.41 | 1514.4929 | 1514.9786 | 1489.089 | 0 |
| 1731362400 | 1514.9903 | -9.31 | -0.61 | 1525.859 | 1529.0352 | 1514.4933 | 0 |
| 1731103200 | 1524.3007 | 7.83 | 0.52 | 1518.5043 | 1525.826 | 1514.4076 | 0 |
| 1731016800 | 1516.4755 | 17.48 | 1.17 | 1496.3979 | 1520.1465 | 1494.6722 | 0 |
| 1730930400 | 1498.9957 | -49.41 | -3.19 | 1543.6613 | 1545.6784 | 1490.359 | 0 |
| 1730844000 | 1548.409 | 13.86 | 0.90 | 1534.397 | 1549.226 | 1527.3607 | 0 |
| 1730757600 | 1534.5467 | 7.69 | 0.50 | 1528.0737 | 1539.1747 | 1525.7818 | 0 |
| 1730494800 | 1526.8536 | -21.58 | -1.39 | 1546.729 | 1557.5464 | 1525.4685 | 0 |
| 1730408400 | 1548.4337 | -17.65 | -1.13 | 1565.8529 | 1566.1527 | 1546.1349 | 0 |
| 1730322000 | 1566.083 | 0.11 | 0.01 | 1564.5164 | 1582.1404 | 1563.236 | 0 |
| 1730235600 | 1565.9757 | -22.84 | -1.44 | 1588.4927 | 1588.9402 | 1564.6738 | 0 |
| 1730149200 | 1588.8107 | 1.31 | 0.08 | 1588.2618 | 1608.0645 | 1587.2605 | 0 |
| 1729890000 | 1587.5057 | 5.33 | 0.34 | 1581.0772 | 1614.292 | 1580.9998 | 0 |
| 1729803600 | 1582.1792 | 0.49 | 0.03 | 1580.1971 | 1588.7177 | 1579.2899 | 0 |
| 1729717200 | 1581.6923 | 9.67 | 0.62 | 1570.4801 | 1582.7076 | 1569.3405 | 0 |
| 1729630800 | 1572.0192 | -7.99 | -0.51 | 1577.0778 | 1579.9616 | 1567.0905 | 0 |
| 1729544400 | 1580.0114 | -18.51 | -1.16 | 1600.4278 | 1601.0067 | 1574.0958 | 0 |
| 1729285200 | 1598.5198 | 10.08 | 0.63 | 1588.5449 | 1599.2922 | 1587.7969 | 0 |
| 1729198800 | 1588.4419 | -11.64 | -0.73 | 1598.8451 | 1599.7191 | 1579.1326 | 0 |
| 1729112400 | 1600.0832 | 7 | 0.44 | 1591.4036 | 1605.7517 | 1590.3879 | 0 |
| 1729026000 | 1593.0814 | 20.89 | 1.33 | 1574.1987 | 1596.5237 | 1573.2328 | 0 |
| 1728939600 | 1572.1871 | 10.41 | 0.67 | 1559.8414 | 1574.0535 | 1553.6977 | 0 |
| 1728680400 | 1561.7775 | 12.63 | 0.82 | 1549.8721 | 1561.9434 | 1548.5767 | 0 |
| 1728594000 | 1549.1505 | -12.72 | -0.81 | 1562.8259 | 1563.6018 | 1547.3902 | 0 |
| 1728507600 | 1561.866 | 1.68 | 0.11 | 1564.0381 | 1564.7241 | 1553.5465 | 0 |
| 1728421200 | 1560.1881 | 1.48 | 0.10 | 1556.7049 | 1563.3728 | 1553.6635 | 0 |
| 1728334800 | 1558.7046 | -7.66 | -0.49 | 1565.3576 | 1565.6113 | 1552.1087 | 0 |
| 1728075600 | 1566.3689 | -5.23 | -0.33 | 1572.7529 | 1574.3196 | 1555.6675 | 0 |
| 1727989200 | 1571.6027 | -18.37 | -1.16 | 1590.9342 | 1591.1695 | 1568.8976 | 0 |
| 1727902800 | 1589.9686 | -3.23 | -0.20 | 1592.063 | 1594.1905 | 1576.5695 | 0 |
| 1727816400 | 1593.1962 | -2.85 | -0.18 | 1595.2849 | 1603.2547 | 1585.6876 | 0 |
| 1727730000 | 1596.0445 | 6.11 | 0.38 | 1589.2428 | 1597.8748 | 1584.3422 | 0 |
| 1727470800 | 1589.9363 | 13.14 | 0.83 | 1577.3135 | 1598.1748 | 1577.1063 | 0 |
| 1727384400 | 1576.7926 | -7.29 | -0.46 | 1586.9104 | 1597.7547 | 1574.3173 | 0 |
| 1727298000 | 1584.0866 | -13.22 | -0.83 | 1596.3568 | 1598.6253 | 1580.6995 | 0 |
| 1727211600 | 1597.3047 | 9.9 | 0.62 | 1588.3069 | 1601.3182 | 1585.3662 | 0 |
| 1727125200 | 1587.4088 | 18.79 | 1.20 | 1570.8613 | 1587.5042 | 1570.3871 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
