SRH REIT Covered Call ETF (SRHR)
NYSEARCA: SRHR · Real-Time Price · USD
53.22
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SRHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.01% | 62 |
| Dec 4, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.61% | 163 |
| Dec 3, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.49% | 75 |
| Dec 2, 2025 | 53.84 | 53.90 | 53.75 | 53.81 | 53.81 | -0.23% | 2,096 |
| Dec 1, 2025 | 53.90 | 53.93 | 53.90 | 53.93 | 53.93 | -0.73% | 142 |
| Nov 28, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.48% | 26 |
| Nov 26, 2025 | 54.87 | 54.87 | 54.59 | 54.59 | 54.26 | 0.50% | 176 |
| Nov 25, 2025 | 54.48 | 54.60 | 54.32 | 54.32 | 53.99 | 0.92% | 219 |
| Nov 24, 2025 | 53.80 | 53.82 | 53.80 | 53.82 | 53.50 | 0.12% | 117 |
| Nov 21, 2025 | 53.95 | 53.95 | 53.76 | 53.76 | 53.43 | 1.36% | 344 |
| Nov 20, 2025 | 53.69 | 53.69 | 53.04 | 53.04 | 52.72 | -0.39% | 502 |
| Nov 19, 2025 | 53.30 | 53.30 | 53.24 | 53.24 | 52.92 | -0.81% | 122 |
| Nov 18, 2025 | 53.51 | 53.68 | 53.51 | 53.68 | 53.36 | 0.58% | 133 |
| Nov 17, 2025 | 53.77 | 53.77 | 53.37 | 53.37 | 53.05 | -0.93% | 200 |
| Nov 14, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.55 | 0.47% | 49 |
| Nov 13, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.30 | -0.94% | 25 |
| Nov 12, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 53.80 | -0.72% | 47 |
| Nov 11, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.20 | 1.10% | 18 |
| Nov 10, 2025 | 53.69 | 53.93 | 53.69 | 53.93 | 53.61 | -0.28% | 829 |
| Nov 7, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.76 | 1.79% | 50 |
| Nov 6, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.81 | -0.23% | 34 |
| Nov 5, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 52.94 | 0.21% | 42 |
| Nov 4, 2025 | 53.05 | 53.27 | 53.05 | 53.15 | 52.83 | -0.17% | 447 |
| Nov 3, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 52.92 | -0.33% | 24 |
| Oct 31, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.09 | 0.34% | 52 |
| Oct 30, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 52.91 | 0.58% | 46 |
| Oct 29, 2025 | 53.58 | 53.58 | 52.93 | 52.93 | 52.61 | -2.37% | 1,426 |
| Oct 28, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 53.88 | -1.93% | 23 |
| Oct 27, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 54.94 | 0.04% | 53 |
| Oct 24, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 54.92 | 0.37% | 43 |
| Oct 23, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 54.72 | -0.70% | 40 |
| Oct 22, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 54.79 | 0.30% | 89 |
| Oct 21, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 54.63 | 0.01% | 15 |
| Oct 20, 2025 | 55.06 | 55.27 | 55.06 | 55.27 | 54.62 | 0.51% | 294 |
| Oct 17, 2025 | 54.55 | 54.99 | 54.55 | 54.99 | 54.34 | 0.45% | 447 |
| Oct 16, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.10 | -0.51% | 25 |
| Oct 15, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.38 | 1.04% | 19 |
| Oct 14, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.82 | 0.87% | 73 |
| Oct 13, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.35 | 0.48% | 197 |
| Oct 10, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.10 | -1.23% | 50 |
| Oct 9, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 53.76 | -0.87% | 27 |
| Oct 8, 2025 | 54.76 | 54.88 | 54.76 | 54.88 | 54.24 | -0.26% | 250 |
| Oct 7, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.38 | -0.40% | 26 |
| Oct 6, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 54.59 | -0.80% | 108 |
| Oct 3, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.04 | 0.59% | 230 |
| Oct 2, 2025 | 55.29 | 55.36 | 55.29 | 55.36 | 54.71 | -0.31% | 216 |
| Oct 1, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 54.88 | 0.25% | 18 |
| Sep 30, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 54.74 | 0.88% | 124 |
| Sep 29, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.26 | -0.10% | 14 |
| Sep 26, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.32 | 0.83% | 135 |
| Sep 25, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 53.87 | -1.06% | 21 |
| Sep 24, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.13 | -0.84% | 51 |
| Sep 23, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 54.59 | 0.15% | 13 |
| Sep 22, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 54.51 | 0.16% | 21 |
| Sep 19, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 54.42 | -0.50% | 16 |
| Sep 18, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 54.69 | 0.31% | 18 |
| Sep 17, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 54.53 | -0.33% | 33 |
| Sep 16, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 54.71 | -0.51% | 11 |
| Sep 15, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 54.99 | -0.34% | 81 |
| Sep 12, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.18 | -0.47% | 13 |
| Sep 11, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 55.44 | 1.30% | 45 |
| Sep 10, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 54.73 | 0.26% | 26 |
| Sep 9, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 54.59 | -0.15% | 16 |
| Sep 8, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 54.67 | -0.36% | 61 |
| Sep 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 54.86 | 0.64% | 83 |
| Sep 4, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 54.52 | 0.69% | 29 |
| Sep 3, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.14 | 0.25% | 17 |
| Sep 2, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.01 | -1.54% | 87 |
| Aug 29, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 54.85 | 0.67% | 13 |
| Aug 28, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 54.48 | -0.41% | 26 |
| Aug 27, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 54.70 | 1.34% | 17 |
| Aug 26, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 53.98 | -0.17% | 10 |
| Aug 25, 2025 | 55.04 | 55.05 | 55.03 | 55.03 | 54.07 | -0.55% | 323 |
| Aug 22, 2025 | 55.21 | 55.34 | 54.93 | 55.34 | 54.37 | 2.15% | 5,745 |
| Aug 21, 2025 | 54.19 | 54.19 | 54.17 | 54.17 | 53.23 | -0.97% | 161 |
| Aug 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 53.44 | 0.25% | 28 |
| Aug 19, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 53.31 | 1.51% | 23 |
| Aug 18, 2025 | 54.08 | 54.08 | 53.76 | 53.76 | 52.52 | -0.55% | 387 |
| Aug 15, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 52.81 | 0.33% | 153 |
| Aug 14, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 52.63 | -0.03% | 29 |
| Aug 13, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.65 | 0.44% | 23 |
| Aug 12, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 52.42 | 1.22% | 18 |
| Aug 11, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 51.79 | -0.61% | 57 |
| Aug 8, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 52.11 | -1.05% | 137 |
| Aug 7, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 52.66 | 0.57% | 26 |
| Aug 6, 2025 | 53.78 | 53.78 | 53.60 | 53.60 | 52.36 | -0.64% | 134 |
| Aug 5, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 52.70 | 0.59% | 11 |
| Aug 4, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 52.39 | 0.66% | 39 |
| Aug 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 52.05 | -0.62% | 10 |
| Jul 31, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 52.37 | -1.12% | 24 |
| Jul 30, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 52.97 | -1.51% | 59 |
| Jul 29, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 53.78 | 1.27% | 13 |
| Jul 28, 2025 | 54.97 | 54.97 | 54.36 | 54.36 | 53.10 | -1.34% | 440 |
| Jul 25, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 53.82 | -0.43% | 53 |
| Jul 24, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 54.06 | -1.24% | 19 |
| Jul 23, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 54.45 | 0.08% | 26 |
| Jul 22, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 54.41 | 1.51% | 54 |
| Jul 21, 2025 | 55.50 | 55.50 | 55.15 | 55.15 | 53.60 | 0.12% | 234 |
| Jul 18, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 53.53 | 0.11% | 55 |
| Jul 17, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 53.47 | -0.04% | 14 |