SRH REIT Covered Call ETF (SRHR)

SRHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.16	57.16	57.16	57.16	57.16	-0.95%	20
Feb 20, 2025	57.71	57.71	57.71	57.71	57.71	-0.08%	31
Feb 19, 2025	57.75	57.75	57.75	57.75	57.75	-0.23%	124
Feb 18, 2025	57.89	57.89	57.89	57.89	57.89	0.39%	35
Feb 14, 2025	58.08	58.08	57.66	57.66	57.66	0.01%	165
Feb 13, 2025	57.65	57.65	57.65	57.65	57.65	1.64%	5
Feb 12, 2025	56.90	56.90	56.65	56.73	56.73	-0.82%	487
Feb 11, 2025	57.19	57.19	57.19	57.19	57.19	0.39%	41
Feb 10, 2025	56.97	56.97	56.97	56.97	56.97	-0.28%	50
Feb 7, 2025	57.39	57.39	57.13	57.13	57.13	-0.13%	582
Feb 6, 2025	57.20	57.20	57.20	57.20	57.20	0.79%	29
Feb 5, 2025	56.43	56.76	56.39	56.76	56.76	0.61%	1,988
Feb 4, 2025	56.41	56.41	56.41	56.41	56.41	-0.10%	8
Feb 3, 2025	56.00	56.47	56.00	56.47	56.47	-0.41%	427
Jan 31, 2025	56.70	56.70	56.70	56.70	56.70	-0.16%	63
Jan 30, 2025	57.06	57.06	56.79	56.79	56.79	1.21%	488
Jan 29, 2025	56.11	56.11	56.11	56.11	56.11	-1.36%	43
Jan 28, 2025	56.88	56.88	56.88	56.88	56.88	-1.10%	111
Jan 27, 2025	57.29	57.52	57.29	57.52	57.52	1.05%	429
Jan 24, 2025	57.06	57.06	56.92	56.92	56.92	0.62%	507
Jan 23, 2025	56.57	56.57	56.57	56.57	56.57	-0.27%	63
Jan 22, 2025	56.72	56.72	56.72	56.72	56.41	-1.81%	13
Jan 21, 2025	57.70	57.76	57.70	57.76	57.45	1.26%	378
Jan 17, 2025	57.04	57.04	57.04	57.04	56.73	0.36%	113
Jan 16, 2025	56.26	56.84	56.26	56.84	56.53	1.38%	1,166
Jan 15, 2025	56.07	56.07	56.07	56.07	55.76	0.31%	17
Jan 14, 2025	55.74	55.89	55.74	55.89	55.59	0.67%	128
Jan 13, 2025	54.97	55.52	54.97	55.52	55.21	0.83%	729
Jan 10, 2025	55.97	55.97	55.05	55.06	54.76	-2.01%	6,278
Jan 8, 2025	55.97	56.19	55.70	56.19	55.88	0.10%	787
Jan 7, 2025	56.22	56.22	56.13	56.13	55.83	-0.96%	120
Jan 6, 2025	57.45	57.45	56.68	56.68	56.37	-1.25%	337
Jan 3, 2025	56.51	57.40	56.51	57.40	57.08	1.11%	1,189
Jan 2, 2025	56.86	56.86	56.59	56.76	56.45	-0.89%	1,644
Dec 31, 2024	57.46	58.40	57.27	57.27	56.96	0.78%	11,534
Dec 30, 2024	56.70	56.83	56.70	56.83	56.52	-0.52%	531
Dec 27, 2024	57.13	57.13	57.13	57.13	56.81	-1.43%	22
Dec 26, 2024	57.95	57.95	57.95	57.95	57.33	0.21%	15
Dec 24, 2024	56.59	57.83	56.59	57.83	57.21	0.54%	213
Dec 23, 2024	57.52	57.52	57.52	57.52	56.90	0.24%	16
Dec 20, 2024	57.38	57.38	57.38	57.38	56.77	1.33%	59
Dec 19, 2024	56.63	56.63	56.63	56.63	56.03	-1.06%	68
Dec 18, 2024	57.24	57.24	57.24	57.24	56.63	-3.42%	37
Dec 17, 2024	59.35	59.35	59.26	59.26	58.63	-0.40%	711
Dec 16, 2024	59.50	59.50	59.50	59.50	58.87	-	9
Dec 13, 2024	59.51	59.51	59.51	59.51	58.87	0.01%	9
Dec 12, 2024	59.50	59.50	59.50	59.50	58.86	-0.13%	15
Dec 11, 2024	59.51	59.71	59.51	59.58	58.94	-0.22%	243
Dec 10, 2024	59.71	59.71	59.71	59.71	59.07	-1.12%	11
Dec 9, 2024	60.58	60.58	60.38	60.38	59.73	0.60%	331
Dec 6, 2024	60.02	60.02	60.02	60.02	59.38	-0.19%	87
Dec 5, 2024	60.14	60.14	60.14	60.14	59.49	-0.27%	47
Dec 4, 2024	60.30	60.30	60.30	60.30	59.65	0.08%	29
Dec 3, 2024	60.25	60.25	60.25	60.25	59.61	-0.23%	21
Dec 2, 2024	60.39	60.39	60.39	60.39	59.74	-0.81%	53
Nov 29, 2024	60.88	60.88	60.88	60.88	60.23	-0.40%	107
Nov 27, 2024	61.12	61.12	61.12	61.12	60.47	0.37%	6
Nov 26, 2024	60.90	60.90	60.90	60.90	60.25	-0.17%	34
Nov 25, 2024	61.09	61.09	61.00	61.00	60.35	1.49%	143
Nov 22, 2024	60.24	60.24	60.11	60.11	59.46	0.83%	241
Nov 21, 2024	59.61	59.61	59.61	59.61	58.97	0.33%	70
Nov 20, 2024	59.42	59.42	59.42	59.42	58.48	-0.26%	16
Nov 19, 2024	59.15	59.57	59.15	59.57	58.63	0.58%	208
Nov 18, 2024	59.10	59.34	59.10	59.23	58.29	0.52%	552
Nov 15, 2024	58.93	58.93	58.93	58.93	57.99	-0.16%	19
Nov 14, 2024	59.02	59.02	59.02	59.02	58.08	-1.29%	11
Nov 13, 2024	59.94	59.94	59.79	59.79	58.84	0.39%	613
Nov 12, 2024	59.94	59.94	59.56	59.56	58.62	-1.41%	240
Nov 11, 2024	61.05	61.21	60.41	60.41	59.45	-0.27%	634
Nov 8, 2024	60.63	60.63	60.57	60.57	59.61	0.58%	208
Nov 7, 2024	60.22	60.22	60.22	60.22	59.27	0.27%	14
Nov 6, 2024	60.09	60.09	60.05	60.05	59.10	0.20%	415
Nov 5, 2024	59.94	59.94	59.94	59.94	58.99	1.10%	35
Nov 4, 2024	59.28	59.28	59.28	59.28	58.34	0.75%	20
Nov 1, 2024	58.84	58.84	58.84	58.84	57.91	-1.17%	20
Oct 31, 2024	59.53	59.53	59.53	59.53	58.59	-1.35%	18
Oct 30, 2024	60.35	60.35	60.35	60.35	59.39	0.26%	44
Oct 29, 2024	60.19	60.19	60.19	60.19	59.24	-0.81%	87
Oct 28, 2024	60.68	60.68	60.68	60.68	59.72	0.42%	46
Oct 25, 2024	60.43	60.43	60.43	60.43	59.47	-1.06%	45
Oct 24, 2024	61.08	61.08	61.08	61.08	60.11	-0.56%	63
Oct 23, 2024	61.42	61.42	61.42	61.42	60.18	0.41%	4
Oct 22, 2024	61.17	61.17	61.17	61.17	59.93	0.19%	104
Oct 21, 2024	61.72	61.72	61.05	61.05	59.82	-1.88%	493
Oct 18, 2024	62.04	62.22	62.04	62.22	60.96	0.50%	1,617
Oct 17, 2024	61.91	61.91	61.91	61.91	60.66	-0.79%	29
Oct 16, 2024	62.40	62.40	62.40	62.40	61.15	1.02%	8
Oct 15, 2024	61.77	61.77	61.77	61.77	60.53	0.89%	7
Oct 14, 2024	61.23	61.23	61.23	61.23	59.99	0.70%	5
Oct 11, 2024	60.80	60.80	60.80	60.80	59.57	0.96%	8
Oct 10, 2024	60.22	60.22	60.22	60.22	59.01	-0.31%	9
Oct 9, 2024	60.41	60.41	60.41	60.41	59.19	-0.04%	40
Oct 8, 2024	60.43	60.43	60.43	60.43	59.21	0.05%	18
Oct 7, 2024	60.40	60.40	60.40	60.40	59.18	-0.73%	21
Oct 4, 2024	60.84	60.84	60.84	60.84	59.62	-0.05%	9
Oct 3, 2024	60.96	60.96	60.87	60.87	59.64	-0.51%	415
Oct 2, 2024	61.18	61.18	61.18	61.18	59.95	-0.26%	4
Oct 1, 2024	61.34	61.34	61.34	61.34	60.10	-0.81%	36
Sep 30, 2024	61.84	61.84	61.81	61.84	60.59	0.24%	499
Sep 27, 2024	61.79	61.79	61.69	61.69	60.45	-0.07%	238

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.