SRH REIT Covered Call ETF (SRHR)
NYSEARCA: SRHR · Real-Time Price · USD
53.40
+0.47 (0.89%)
Oct 30, 2025, 12:02 PM EDT - Market open
SRHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 53.58 | 53.58 | 52.93 | 52.93 | 52.93 | -2.37% | 1,426 |
| Oct 28, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -1.93% | 23 |
| Oct 27, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.04% | 53 |
| Oct 24, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.37% | 43 |
| Oct 23, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.70% | 40 |
| Oct 22, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.12 | 0.30% | 89 |
| Oct 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 54.96 | 0.01% | 15 |
| Oct 20, 2025 | 55.06 | 55.27 | 55.06 | 55.27 | 54.95 | 0.51% | 294 |
| Oct 17, 2025 | 54.55 | 54.99 | 54.55 | 54.99 | 54.67 | 0.45% | 447 |
| Oct 16, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.43 | -0.51% | 25 |
| Oct 15, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.71 | 1.04% | 19 |
| Oct 14, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | 0.87% | 73 |
| Oct 13, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.68 | 0.48% | 197 |
| Oct 10, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.42 | -1.23% | 50 |
| Oct 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.09 | -0.87% | 27 |
| Oct 8, 2025 | 54.76 | 54.88 | 54.76 | 54.88 | 54.57 | -0.26% | 250 |
| Oct 7, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.71 | -0.40% | 26 |
| Oct 6, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 54.92 | -0.80% | 108 |
| Oct 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.37 | 0.59% | 230 |
| Oct 2, 2025 | 55.29 | 55.36 | 55.29 | 55.36 | 55.04 | -0.31% | 216 |
| Oct 1, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.21 | 0.25% | 18 |
| Sep 30, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.07 | 0.88% | 124 |
| Sep 29, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.59 | -0.10% | 14 |
| Sep 26, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.65 | 0.83% | 135 |
| Sep 25, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.20 | -1.06% | 21 |
| Sep 24, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.46 | -0.84% | 51 |
| Sep 23, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 54.92 | 0.15% | 13 |
| Sep 22, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 54.84 | 0.16% | 21 |
| Sep 19, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 54.75 | -0.50% | 16 |
| Sep 18, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.03 | 0.31% | 18 |
| Sep 17, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 54.86 | -0.33% | 33 |
| Sep 16, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.04 | -0.51% | 11 |
| Sep 15, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.32 | -0.34% | 81 |
| Sep 12, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.51 | -0.47% | 13 |
| Sep 11, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 55.77 | 1.30% | 45 |
| Sep 10, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.06 | 0.26% | 26 |
| Sep 9, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 54.92 | -0.15% | 16 |
| Sep 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.00 | -0.36% | 61 |
| Sep 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.20 | 0.64% | 83 |
| Sep 4, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.84 | 0.69% | 29 |
| Sep 3, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.47 | 0.25% | 17 |
| Sep 2, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.33 | -1.54% | 87 |
| Aug 29, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.18 | 0.67% | 13 |
| Aug 28, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 54.81 | -0.41% | 26 |
| Aug 27, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.03 | 1.34% | 17 |
| Aug 26, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.30 | -0.17% | 10 |
| Aug 25, 2025 | 55.04 | 55.05 | 55.03 | 55.03 | 54.40 | -0.55% | 323 |
| Aug 22, 2025 | 55.21 | 55.34 | 54.93 | 55.34 | 54.70 | 2.15% | 5,745 |
| Aug 21, 2025 | 54.19 | 54.19 | 54.17 | 54.17 | 53.55 | -0.97% | 161 |
| Aug 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.76 | 0.25% | 28 |