SRH REIT Covered Call ETF (SRHR)

SRHR
🏛️ 美国 →
54.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 54.96 54.96 54.96 54.96 0.0M
2025-09-25 54.51 54.51 54.51 54.51 0.0M
2025-09-24 55.09 55.09 55.09 55.09 0.0M
2025-09-23 55.56 55.56 55.56 55.56 0.0M
2025-09-22 55.47 55.47 55.47 55.47 0.0M
2025-09-19 55.38 55.38 55.38 55.38 0.0M
2025-09-18 55.66 55.66 55.66 55.66 0.0M
2025-09-17 55.49 55.49 55.49 55.49 0.0M
2025-09-16 55.68 55.68 55.68 55.68 0.0M
2025-09-15 55.96 55.96 55.96 55.96 0.0M
2025-09-12 56.15 56.15 56.15 56.15 0.0M
2025-09-11 56.42 56.42 56.42 56.42 0.0M
2025-09-10 55.70 55.70 55.70 55.70 0.0M
2025-09-09 55.55 55.55 55.55 55.55 0.0M
2025-09-08 55.64 55.64 55.64 55.64 0.0M
2025-09-05 55.84 55.84 55.84 55.84 0.0M
2025-09-04 55.48 55.48 55.48 55.48 0.0M
2025-09-03 55.10 55.10 55.10 55.10 0.0M
2025-09-02 54.96 54.96 54.96 54.96 0.0M
2025-08-29 55.82 55.82 55.82 55.82 0.0M
2025-08-28 55.45 55.45 55.45 55.45 0.0M
2025-08-27 55.67 55.67 55.67 55.67 0.0M
2025-08-26 54.93 54.93 54.93 54.93 0.0M
2025-08-25 55.04 55.05 55.03 55.03 0.0M
2025-08-22 55.21 55.33 54.93 55.33 0.0M
2025-08-21 54.19 54.19 54.17 54.17 0.0M
2025-08-20 54.70 54.70 54.70 54.70 0.0M
2025-08-19 54.57 54.57 54.57 54.57 0.0M
2025-08-18 54.08 54.08 53.76 53.76 0.0M
2025-08-15 54.05 54.05 54.05 54.05 0.0M
2025-08-14 53.88 53.88 53.88 53.88 0.0M
2025-08-13 53.90 53.90 53.90 53.90 0.0M
2025-08-12 53.66 53.66 53.66 53.66 0.0M
2025-08-11 53.02 53.02 53.02 53.02 0.0M
2025-08-08 53.34 53.34 53.34 53.34 0.0M
2025-08-07 53.90 53.90 53.90 53.90 0.0M
2025-08-06 53.78 53.78 53.60 53.60 0.0M
2025-08-05 53.94 53.94 53.94 53.94 0.0M
2025-08-04 53.63 53.63 53.63 53.63 0.0M
2025-08-01 53.28 53.28 53.28 53.28 0.0M
2025-07-31 53.61 53.61 53.61 53.61 0.0M
2025-07-30 54.22 54.22 54.22 54.22 0.0M
2025-07-29 55.05 55.05 55.05 55.05 0.0M
2025-07-28 54.97 54.97 54.36 54.36 0.0M
2025-07-25 55.10 55.10 55.10 55.10 0.0M
2025-07-24 55.34 55.34 55.34 55.34 0.0M
2025-07-23 56.03 56.03 56.03 56.03 0.0M
2025-07-22 55.98 55.98 55.98 55.98 0.0M
2025-07-21 55.50 55.50 55.15 55.15 0.0M
2025-07-18 55.08 55.08 55.08 55.08 0.0M
2025-07-17 55.02 55.02 55.02 55.02 0.0M
2025-07-16 55.03 55.04 55.03 55.04 0.0M
2025-07-15 54.74 54.74 54.74 54.74 0.0M
2025-07-14 55.44 55.44 55.44 55.44 0.0M
2025-07-11 55.19 55.19 55.19 55.19 0.0M
2025-07-10 55.16 55.16 55.16 55.16 0.0M
2025-07-09 54.82 54.82 54.82 54.82 0.0M
2025-07-08 54.76 54.76 54.76 54.76 0.0M
2025-07-07 54.68 54.68 54.68 54.68 0.0M
2025-07-03 55.36 55.36 55.36 55.36 0.0M
2025-07-02 55.25 55.25 55.25 55.25 0.0M
2025-07-01 54.98 54.98 54.98 54.98 0.0M
2025-06-30 54.53 54.53 54.53 54.53 0.0M
2025-06-27 54.30 54.30 54.30 54.30 0.0M
2025-06-26 54.25 54.25 54.25 54.25 0.0M
2025-06-25 54.96 54.96 54.96 54.96 0.0M
2025-06-24 55.84 55.84 55.63 55.63 0.0M
2025-06-23 55.55 55.55 55.55 55.55 0.0M
2025-06-20 55.04 55.07 54.95 54.95 0.0M
2025-06-18 55.08 55.08 54.88 54.88 0.0M
2025-06-17 54.64 54.64 54.64 54.64 0.0M
2025-06-16 54.90 54.90 54.77 54.77 0.0M
2025-06-13 54.59 54.59 54.59 54.59 0.0M
2025-06-12 55.21 55.21 55.21 55.21 0.0M
2025-06-11 55.68 55.69 55.17 55.17 0.0M
2025-06-10 55.05 55.52 55.05 55.52 0.0M
2025-06-09 55.03 55.03 55.03 55.03 0.0M
2025-06-06 54.83 54.83 54.83 54.83 0.0M
2025-06-05 54.33 54.33 54.33 54.33 0.0M
2025-06-04 54.47 54.47 54.47 54.47 0.0M
2025-06-03 54.49 54.49 54.49 54.49 0.0M
2025-06-02 54.50 54.50 54.50 54.50 0.0M
2025-05-30 54.53 54.53 54.53 54.53 0.0M
2025-05-29 54.59 54.59 54.59 54.59 0.0M
2025-05-28 54.10 54.15 54.10 54.15 0.0M
2025-05-27 54.25 54.25 54.25 54.25 0.0M
2025-05-23 53.20 53.20 53.20 53.20 0.0M
2025-05-22 53.24 53.24 53.24 53.24 0.0M
2025-05-21 53.74 53.74 53.74 53.74 0.0M
2025-05-20 55.15 55.15 55.15 55.15 0.0M
2025-05-19 55.61 55.61 55.61 55.61 0.0M
2025-05-16 55.81 55.81 55.81 55.81 0.0M
2025-05-15 55.02 55.02 55.02 55.02 0.0M
2025-05-14 54.29 54.29 54.29 54.29 0.0M
2025-05-13 55.50 55.50 54.77 54.95 0.0M
2025-05-12 55.60 55.60 55.46 55.46 0.0M
2025-05-09 54.87 55.08 54.87 54.94 0.0M
2025-05-08 54.56 54.56 54.56 54.56 0.0M
2025-05-07 54.87 54.87 54.63 54.63 0.0M
2025-05-06 54.47 54.47 54.47 54.47 0.0M
2025-05-05 55.03 55.03 55.03 55.03 0.0M
2025-05-02 55.21 55.21 55.21 55.21 0.0M
2025-05-01 54.51 54.51 54.51 54.51 0.0M
2025-04-30 54.30 54.30 54.30 54.30 0.0M
2025-04-29 53.95 53.95 53.95 53.95 0.0M
2025-04-28 54.12 54.12 54.12 54.12 0.0M
2025-04-25 53.69 53.69 53.69 53.69 0.0M
2025-04-24 53.60 53.77 53.49 53.77 0.0M
2025-04-23 53.83 53.83 53.83 53.83 0.0M
2025-04-22 53.53 53.53 53.53 53.53 0.0M
2025-04-21 52.52 52.52 52.52 52.52 0.0M
2025-04-17 53.50 53.50 53.50 53.50 0.0M
2025-04-16 52.78 52.78 52.78 52.78 0.0M
2025-04-15 52.92 52.92 52.92 52.92 0.0M
2025-04-14 52.78 52.78 52.78 52.78 0.0M
2025-04-11 50.49 51.91 50.47 51.91 0.0M
2025-04-10 51.08 51.08 51.08 51.08 0.0M
2025-04-09 48.58 52.67 48.37 52.67 0.0M
2025-04-08 51.87 51.87 49.36 49.36 0.0M
2025-04-07 51.31 51.31 50.79 50.79 0.0M
2025-04-04 53.98 53.98 52.42 52.42 0.0M
2025-04-03 54.72 54.72 54.72 54.72 0.0M
2025-04-02 56.25 56.96 56.25 56.96 0.0M
2025-04-01 56.51 56.51 56.51 56.51 0.0M
2025-03-31 56.56 56.56 56.56 56.56 0.0M
2025-03-28 56.08 56.08 56.08 56.08 0.0M
2025-03-27 56.15 56.15 56.15 56.15 0.0M
2025-03-26 56.70 56.70 56.70 56.70 0.0M
2025-03-25 56.28 56.28 56.24 56.24 0.0M
2025-03-24 57.08 57.08 57.08 57.08 0.0M
2025-03-21 56.25 56.25 56.25 56.25 0.0M
2025-03-20 56.92 56.92 56.92 56.92 0.0M
2025-03-19 57.17 57.17 57.17 57.17 0.0M
2025-03-18 57.09 57.09 57.09 57.09 0.0M
2025-03-17 57.28 57.28 57.28 57.28 0.0M
2025-03-14 56.18 56.40 56.18 56.40 0.0M
2025-03-13 55.24 55.24 55.24 55.24 0.0M
2025-03-12 56.25 56.25 56.25 56.25 0.0M
2025-03-11 56.64 56.64 56.64 56.64 0.0M
2025-03-10 56.95 57.26 56.95 57.26 0.0M
2025-03-07 57.94 57.94 57.94 57.94 0.0M
2025-03-06 57.44 57.44 57.44 57.44 0.0M
2025-03-05 58.51 58.51 58.51 58.51 0.0M
2025-03-04 58.02 58.02 57.86 57.86 0.0M
2025-03-03 58.50 58.50 58.50 58.50 0.0M
2025-02-28 58.35 58.35 58.35 58.35 0.0M
2025-02-27 57.74 57.74 57.74 57.74 0.0M
2025-02-26 58.07 58.07 57.69 57.69 0.0M
2025-02-25 58.24 58.24 58.24 58.24 0.0M
2025-02-24 57.68 57.68 57.68 57.68 0.0M
2025-02-21 57.16 57.16 57.16 57.16 0.0M
2025-02-20 57.71 57.71 57.71 57.71 0.0M
2025-02-19 57.75 57.75 57.75 57.75 0.0M
2025-02-18 57.88 57.88 57.88 57.88 0.0M
2025-02-14 58.08 58.08 57.66 57.66 0.0M
2025-02-13 57.65 57.65 57.65 57.65 0.0M
2025-02-12 56.90 56.90 56.65 56.73 0.0M
2025-02-11 57.19 57.19 57.19 57.19 0.0M
2025-02-10 56.97 56.97 56.97 56.97 0.0M
2025-02-07 57.39 57.39 57.13 57.13 0.0M
2025-02-06 57.20 57.20 57.20 57.20 0.0M
2025-02-05 56.43 56.76 56.39 56.76 0.0M
2025-02-04 56.41 56.41 56.41 56.41 0.0M
2025-02-03 56.00 56.47 56.00 56.47 0.0M
2025-01-31 56.70 56.70 56.70 56.70 0.0M
2025-01-30 57.06 57.06 56.79 56.79 0.0M
2025-01-29 56.11 56.11 56.11 56.11 0.0M
2025-01-28 56.88 56.88 56.88 56.88 0.0M
2025-01-27 57.29 57.51 57.29 57.51 0.0M
2025-01-24 57.06 57.06 56.92 56.92 0.0M
2025-01-23 56.57 56.57 56.57 56.57 0.0M
2025-01-22 56.72 56.72 56.72 56.72 0.0M
2025-01-21 57.70 57.76 57.70 57.76 0.0M
2025-01-17 57.04 57.04 57.04 57.04 0.0M
2025-01-16 56.26 56.84 56.26 56.84 0.0M
2025-01-15 56.07 56.07 56.07 56.07 0.0M
2025-01-14 55.74 55.89 55.74 55.89 0.0M
2025-01-13 54.97 55.52 54.97 55.52 0.0M
2025-01-10 55.97 55.97 55.05 55.06 0.0M
2025-01-08 55.97 56.19 55.70 56.19 0.0M
2025-01-07 56.22 56.22 56.13 56.13 0.0M
2025-01-06 57.45 57.45 56.68 56.68 0.0M
2025-01-03 56.51 57.39 56.51 57.39 0.0M
2025-01-02 56.86 56.86 56.59 56.76 0.0M