SRH REIT Covered Call ETF (SRHR)
NYSEARCA: SRHR · Real-Time Price · USD
53.28
-0.33 (-0.62%)
At close: Aug 1, 2025, 4:00 PM
53.28
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.62% | 10 |
| Jul 31, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -1.12% | 24 |
| Jul 30, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -1.51% | 59 |
| Jul 29, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.27% | 13 |
| Jul 28, 2025 | 54.97 | 54.97 | 54.36 | 54.36 | 54.36 | -1.34% | 440 |
| Jul 25, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.43% | 53 |
| Jul 24, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.24% | 19 |
| Jul 23, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.73 | 0.08% | 26 |
| Jul 22, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.69 | 1.51% | 54 |
| Jul 21, 2025 | 55.50 | 55.50 | 55.15 | 55.15 | 54.86 | 0.12% | 234 |
| Jul 18, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 54.79 | 0.11% | 55 |
| Jul 17, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.73 | -0.04% | 14 |
| Jul 16, 2025 | 55.03 | 55.04 | 55.03 | 55.04 | 54.75 | 0.56% | 581 |
| Jul 15, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.45 | -1.27% | 23 |
| Jul 14, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.15 | 0.45% | 60 |
| Jul 11, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 54.90 | 0.06% | 27 |
| Jul 10, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.87 | 0.61% | 33 |
| Jul 9, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.53 | 0.11% | 63 |
| Jul 8, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.47 | 0.16% | 83 |
| Jul 7, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.39 | -1.24% | 108 |
| Jul 3, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.07 | 0.20% | 37 |
| Jul 2, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 54.96 | 0.49% | 63 |
| Jul 1, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.69 | 0.83% | 38 |
| Jun 30, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.24 | 0.42% | 123 |
| Jun 27, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.01 | 0.09% | 61 |
| Jun 26, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.97 | -1.28% | 199 |
| Jun 25, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.37 | -1.20% | 45 |
| Jun 24, 2025 | 55.84 | 55.84 | 55.63 | 55.63 | 55.03 | 0.13% | 1,173 |
| Jun 23, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 54.96 | 1.10% | 96 |
| Jun 20, 2025 | 55.04 | 55.07 | 54.95 | 54.95 | 54.36 | 0.13% | 304 |
| Jun 18, 2025 | 55.08 | 55.08 | 54.88 | 54.88 | 54.29 | 0.44% | 1,509 |
| Jun 17, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.05 | -0.24% | 6 |
| Jun 16, 2025 | 54.90 | 54.90 | 54.77 | 54.77 | 54.18 | 0.32% | 150 |
| Jun 13, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.01 | -1.12% | 11 |
| Jun 12, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 54.62 | 0.07% | 142 |
| Jun 11, 2025 | 55.68 | 55.69 | 55.17 | 55.17 | 54.58 | -0.62% | 377 |
| Jun 10, 2025 | 55.05 | 55.52 | 55.05 | 55.52 | 54.92 | 0.88% | 1,006 |
| Jun 9, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 54.44 | 0.37% | 11 |
| Jun 6, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.24 | 0.92% | 9 |
| Jun 5, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 53.74 | -0.27% | 23 |
| Jun 4, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 53.89 | -0.03% | 5 |
| Jun 3, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 53.91 | -0.01% | 8 |
| Jun 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.91 | -0.05% | 147 |
| May 30, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 53.94 | -0.12% | 64 |
| May 29, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.01 | 0.82% | 9 |
| May 28, 2025 | 54.10 | 54.15 | 54.10 | 54.15 | 53.57 | -0.18% | 122 |
| May 27, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.67 | 1.97% | 102 |
| May 23, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.63 | -0.07% | 32 |
| May 22, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 52.66 | -0.94% | 35 |
| May 21, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 52.86 | -2.55% | 29 |