iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.35
+0.10 (0.81%)
Aug 8, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.35 | 0.85% | 2,220 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.04% | 547 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | -0.04% | 676 |
| Aug 5, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | - | 900 |
| Aug 4, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | 0.88% | 2,448 |
| Aug 1, 2025 | 12.14 | 12.15 | 12.11 | 12.14 | 12.14 | -0.59% | 1,826 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.21 | 12.21 | 12.21 | -0.68% | 2,185 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.29 | 12.29 | 12.29 | -0.65% | 1,928 |
| Jul 29, 2025 | 12.41 | 12.41 | 12.37 | 12.37 | 12.37 | 0.03% | 1,864 |
| Jul 28, 2025 | 12.38 | 12.40 | 12.37 | 12.37 | 12.37 | -0.24% | 3,298 |
| Jul 25, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.08% | 1,337 |
| Jul 24, 2025 | 12.34 | 12.43 | 12.34 | 12.39 | 12.39 | 0.24% | 4,622 |
| Jul 23, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | 0.78% | 4,185 |
| Jul 22, 2025 | 12.24 | 12.27 | 12.21 | 12.26 | 12.26 | 0.48% | 1,925 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.21 | 12.21 | 12.21 | -0.19% | 2,905 |
| Jul 18, 2025 | 12.22 | 12.25 | 12.19 | 12.23 | 12.23 | 0.49% | 2,487 |
| Jul 17, 2025 | 12.14 | 12.19 | 12.13 | 12.17 | 12.17 | 0.57% | 2,191 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.01 | 12.10 | 12.10 | 0.52% | 2,003 |
| Jul 15, 2025 | 12.22 | 12.22 | 12.04 | 12.04 | 12.04 | -1.17% | 4,445 |
| Jul 14, 2025 | 12.23 | 12.23 | 12.14 | 12.18 | 12.18 | -0.04% | 3,611 |
| Jul 11, 2025 | 12.13 | 12.20 | 12.13 | 12.19 | 12.19 | -0.37% | 1,649 |
| Jul 10, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.23 | 0.49% | 7,864 |
| Jul 9, 2025 | 12.22 | 12.22 | 12.06 | 12.17 | 12.17 | 0.33% | 3,370 |
| Jul 8, 2025 | 12.11 | 12.16 | 12.10 | 12.13 | 12.13 | 0.50% | 18,932 |
| Jul 7, 2025 | 12.19 | 12.22 | 12.07 | 12.07 | 12.07 | -1.51% | 4,011 |
| Jul 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | 349 |
| Jul 2, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | 0.49% | 2,108 |
| Jul 1, 2025 | 11.99 | 12.17 | 11.99 | 12.16 | 12.16 | 0.96% | 4,620 |
| Jun 30, 2025 | 12.03 | 12.04 | 11.98 | 12.04 | 12.04 | 0.50% | 2,176 |
| Jun 27, 2025 | 12.00 | 12.00 | 11.94 | 11.98 | 11.98 | -0.04% | 1,375 |
| Jun 26, 2025 | 11.92 | 12.02 | 11.92 | 11.99 | 11.92 | 0.42% | 4,612 |
| Jun 25, 2025 | 11.98 | 11.98 | 11.91 | 11.94 | 11.87 | -0.58% | 1,699 |
| Jun 24, 2025 | 11.99 | 12.01 | 11.99 | 12.01 | 11.94 | 0.62% | 1,195 |
| Jun 23, 2025 | 11.85 | 11.93 | 11.83 | 11.93 | 11.87 | 0.66% | 2,751 |
| Jun 20, 2025 | 11.88 | 11.89 | 11.85 | 11.85 | 11.79 | 0.19% | 1,029 |
| Jun 18, 2025 | 11.83 | 11.83 | 11.82 | 11.83 | 11.77 | 0.57% | 904 |
| Jun 17, 2025 | 11.84 | 11.84 | 11.76 | 11.76 | 11.70 | -0.90% | 1,458 |
| Jun 16, 2025 | 11.92 | 11.92 | 11.86 | 11.87 | 11.81 | 0.71% | 1,935 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.72 | -0.92% | 693 |
| Jun 12, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.83 | 0.57% | 985 |
| Jun 11, 2025 | 11.97 | 11.97 | 11.83 | 11.83 | 11.77 | -0.72% | 2,274 |
| Jun 10, 2025 | 11.91 | 11.95 | 11.91 | 11.91 | 11.85 | 0.19% | 63,702 |
| Jun 9, 2025 | 11.88 | 11.91 | 11.88 | 11.89 | 11.83 | 0.29% | 8,308 |
| Jun 6, 2025 | 11.88 | 11.88 | 11.82 | 11.86 | 11.79 | 1.07% | 1,901 |
| Jun 5, 2025 | 11.80 | 11.80 | 11.73 | 11.73 | 11.67 | -0.59% | 1,186 |
| Jun 4, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.74 | -0.16% | 1,175 |
| Jun 3, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.76 | 0.42% | 2,048 |
| Jun 2, 2025 | 11.69 | 11.77 | 11.69 | 11.77 | 11.71 | 0.56% | 1,126 |
| May 30, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.64 | 0.25% | 870 |
| May 29, 2025 | 11.68 | 11.68 | 11.67 | 11.68 | 11.61 | 0.44% | 2,595 |