Skip to main content
logo
Direxion Daily MSCI Emerging Markets ex China Bull 2X Shares (XXCH)
NYSEARCA: XXCH · Real-Time Price · USD
26.34
-0.24 (-0.92%)
At close: Jul 31, 2025, 4:00 PM
26.34
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202526.5926.5926.3726.52--0.24%10
Jul 30, 202526.5926.5926.5926.5926.59-0.81%3
Jul 29, 202526.6426.8026.6426.8026.800.34%994
Jul 28, 202526.8026.8026.6526.7126.71-2.02%1,418
Jul 25, 202527.2627.2627.2627.2627.26-0.40%46
Jul 24, 202527.5027.5027.3727.3727.37-1.43%114
Jul 23, 202527.7727.7727.7727.7727.772.30%8
Jul 22, 202527.1527.1527.1527.1527.15-1.34%260
Jul 21, 202527.6227.6227.5127.5127.511.17%615
Jul 18, 202527.3427.3427.1927.1927.19-1.21%704
Jul 17, 202527.4227.5327.4227.5327.530.92%618
Jul 16, 202527.0827.3327.0827.2827.281.38%1,731
Jul 15, 202527.2427.2426.8626.9126.910.56%944
Jul 14, 202526.7526.7526.7526.7526.75-0.23%14
Jul 11, 202526.7226.8226.7226.8226.82-1.00%243
Jul 10, 202526.9327.1426.9327.0927.090.23%557
Jul 9, 202526.9427.0226.9427.0227.020.21%103
Jul 8, 202526.8626.9726.8626.9726.971.06%580
Jul 7, 202527.0027.0526.5926.6926.69-3.82%4,176
Jul 3, 202527.6127.7527.6127.7527.751.66%334
Jul 2, 202527.0127.2927.0127.2927.291.40%648
Jul 1, 202526.9226.9226.8326.9226.920.58%2,351
Jun 30, 202526.5626.7626.5626.7626.760.51%1,299
Jun 27, 202526.5126.8126.4726.6226.62-0.45%15,818
Jun 26, 202526.5926.8026.5926.7426.741.94%1,105
Jun 25, 202526.1126.2426.1126.2426.240.33%1,525
Jun 24, 202525.6826.2125.6826.1526.154.27%15,477
Jun 23, 202524.5325.0824.5325.0824.841.11%864
Jun 20, 202525.1225.1224.8024.8024.56-0.90%130
Jun 18, 202524.9625.0324.9625.0324.790.67%115
Jun 17, 202524.7824.8624.7824.8624.62-2.83%1,609
Jun 16, 202525.5825.5825.5825.5825.342.58%40
Jun 13, 202524.9424.9424.9424.9424.70-3.17%1,010
Jun 12, 202525.7325.7825.7325.7625.510.23%1,360
Jun 11, 202525.8725.8725.7025.7025.450.90%1,107
Jun 10, 202525.2625.4725.2625.4725.231.44%16,826
Jun 9, 202525.1025.1125.1025.1124.871.43%190
Jun 6, 202524.7624.7624.7624.7624.521.16%10
Jun 5, 202524.6724.6724.4724.4724.240.95%897
Jun 4, 202524.2824.2824.2424.2424.012.06%1,105
Jun 3, 202523.9323.9323.6123.7523.52-16,326
Jun 2, 202523.4623.7523.4623.7523.521.00%18,987
May 30, 202523.3723.5223.3723.5223.29-1.80%392
May 29, 202523.9023.9523.9023.9523.720.34%352
May 28, 202523.8723.8723.8723.8723.64-0.18%17
May 27, 202523.8223.9123.8223.9123.680.48%104
May 23, 202523.7923.7923.7923.7923.560.95%12
May 22, 202523.5723.5723.5723.5723.34-0.85%36
May 21, 202523.7723.7723.7723.7723.54-0.09%30
May 20, 202523.7023.7923.7023.7923.56-1.55%203