iShares Future AI & Tech ETF (ARTY)

Stronghold Digital Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.56	42.65	41.82	42.26	42.26	-2.74%	659,606
Jul 31, 2025	44.42	44.46	43.39	43.45	43.45	-0.78%	676,501
Jul 30, 2025	43.79	44.01	43.39	43.79	43.79	0.32%	495,830
Jul 29, 2025	43.71	44.12	43.48	43.65	43.65	0.41%	975,011
Jul 28, 2025	43.17	43.47	43.11	43.47	43.47	1.00%	888,203
Jul 25, 2025	42.65	43.08	42.57	43.04	43.04	0.99%	378,176
Jul 24, 2025	42.59	42.70	42.30	42.62	42.62	-0.07%	286,753
Jul 23, 2025	42.35	42.66	42.30	42.65	42.65	1.67%	601,425
Jul 22, 2025	42.31	42.31	41.40	41.95	41.95	-0.78%	306,697
Jul 21, 2025	42.35	42.62	42.20	42.28	42.28	0.07%	296,637
Jul 18, 2025	42.44	42.44	42.12	42.25	42.25	-0.12%	363,851
Jul 17, 2025	41.99	42.35	41.90	42.30	42.30	1.12%	326,042
Jul 16, 2025	41.83	41.86	41.08	41.83	41.83	0.24%	277,498
Jul 15, 2025	41.84	41.94	41.65	41.73	41.73	1.09%	269,978
Jul 14, 2025	41.12	41.40	40.89	41.28	41.28	0.22%	287,087
Jul 11, 2025	41.14	41.42	41.04	41.19	41.19	-0.46%	279,356
Jul 10, 2025	41.85	41.85	40.96	41.38	41.38	-0.70%	382,998
Jul 9, 2025	41.40	41.74	41.19	41.67	41.67	1.12%	466,248
Jul 8, 2025	41.20	41.32	40.98	41.21	41.21	0.71%	319,881
Jul 7, 2025	41.15	41.15	40.68	40.92	40.92	-0.92%	411,811
Jul 3, 2025	41.01	41.39	41.01	41.30	41.30	1.47%	183,569
Jul 2, 2025	40.32	40.75	40.25	40.70	40.70	0.69%	525,099
Jul 1, 2025	40.85	40.85	39.97	40.42	40.42	-1.41%	431,596
Jun 30, 2025	41.00	41.13	40.82	41.00	41.00	0.89%	335,560
Jun 27, 2025	40.92	40.92	40.30	40.64	40.64	-0.17%	210,559
Jun 26, 2025	40.34	40.77	40.14	40.71	40.71	1.67%	303,037
Jun 25, 2025	39.98	40.18	39.88	40.04	40.04	0.96%	299,489
Jun 24, 2025	39.15	39.67	39.06	39.66	39.66	2.85%	414,352
Jun 23, 2025	38.25	38.65	37.93	38.56	38.56	0.31%	156,863
Jun 20, 2025	39.07	39.09	38.30	38.44	38.44	-0.83%	304,260
Jun 18, 2025	38.82	39.09	38.63	38.76	38.76	0.34%	400,012
Jun 17, 2025	38.87	39.11	38.56	38.63	38.63	-0.82%	224,174
Jun 16, 2025	38.43	39.07	38.41	38.95	38.95	2.77%	332,149
Jun 13, 2025	38.04	38.34	37.78	37.90	37.90	-1.89%	264,460
Jun 12, 2025	38.31	38.78	38.27	38.63	38.63	0.52%	201,256
Jun 11, 2025	38.63	38.73	38.23	38.43	38.43	0.26%	391,524
Jun 10, 2025	38.47	38.50	38.06	38.33	38.33	-0.16%	204,986
Jun 9, 2025	38.26	38.61	38.17	38.39	38.39	0.66%	234,768
Jun 6, 2025	38.15	38.27	37.95	38.14	38.14	1.19%	145,574
Jun 5, 2025	38.22	38.37	37.51	37.69	37.69	-0.69%	194,332
Jun 4, 2025	37.84	38.04	37.56	37.95	37.95	0.74%	299,464
Jun 3, 2025	37.35	37.75	37.18	37.67	37.67	1.54%	350,283
Jun 2, 2025	36.71	37.14	36.42	37.10	37.10	0.76%	195,317
May 30, 2025	36.86	36.88	36.09	36.82	36.82	-0.19%	159,742
May 29, 2025	37.64	37.64	36.80	36.89	36.89	-0.05%	273,647
May 28, 2025	37.14	37.20	36.85	36.91	36.91	-0.62%	134,135
May 27, 2025	36.84	37.24	36.64	37.14	37.14	2.77%	329,060
May 23, 2025	35.86	36.34	35.72	36.14	36.14	-0.61%	304,781
May 22, 2025	36.18	36.67	36.10	36.36	36.36	0.66%	113,688
May 21, 2025	36.49	36.99	35.96	36.12	36.12	-1.79%	364,331

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.