Franklin ClearBridge Enhanced Income ETF (YLDE)
NASDAQ: YLDE · Real-Time Price · USD
52.24
-0.08 (-0.14%)
Aug 5, 2025, 4:00 PM - Market closed
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 52.41 | 52.41 | 52.10 | 52.24 | 52.24 | -0.14% | 3,925 |
| Aug 4, 2025 | 52.22 | 52.39 | 52.19 | 52.31 | 52.31 | 1.22% | 5,206 |
| Aug 1, 2025 | 51.61 | 51.77 | 51.61 | 51.68 | 51.68 | -1.04% | 55,334 |
| Jul 31, 2025 | 52.69 | 52.69 | 52.22 | 52.22 | 51.96 | -0.51% | 4,879 |
| Jul 30, 2025 | 52.70 | 52.80 | 52.34 | 52.49 | 52.23 | -0.40% | 13,320 |
| Jul 29, 2025 | 52.71 | 52.82 | 52.59 | 52.70 | 52.44 | 0.33% | 3,321 |
| Jul 28, 2025 | 52.88 | 52.88 | 52.50 | 52.53 | 52.26 | -0.73% | 3,784 |
| Jul 25, 2025 | 52.93 | 52.98 | 52.76 | 52.91 | 52.65 | -0.07% | 8,039 |
| Jul 24, 2025 | 53.00 | 53.12 | 52.88 | 52.95 | 52.68 | -0.05% | 4,363 |
| Jul 23, 2025 | 52.63 | 52.98 | 52.62 | 52.98 | 52.71 | 0.72% | 3,415 |
| Jul 22, 2025 | 52.25 | 52.61 | 52.25 | 52.59 | 52.33 | 0.84% | 5,261 |
| Jul 21, 2025 | 52.41 | 52.42 | 52.15 | 52.15 | 51.89 | -0.12% | 1,448 |
| Jul 18, 2025 | 52.47 | 52.47 | 52.22 | 52.22 | 51.95 | -0.19% | 1,394 |
| Jul 17, 2025 | 52.18 | 52.62 | 52.18 | 52.32 | 52.05 | 0.52% | 8,345 |
| Jul 16, 2025 | 51.80 | 52.05 | 51.80 | 52.05 | 51.79 | 0.56% | 2,140 |
| Jul 15, 2025 | 52.02 | 52.02 | 51.69 | 51.76 | 51.50 | -0.77% | 14,556 |
| Jul 14, 2025 | 51.99 | 52.16 | 51.99 | 52.16 | 51.90 | 0.40% | 816 |
| Jul 11, 2025 | 52.06 | 52.06 | 51.95 | 51.95 | 51.69 | -0.54% | 695 |
| Jul 10, 2025 | 52.24 | 52.33 | 52.14 | 52.23 | 51.97 | 0.09% | 4,646 |
| Jul 9, 2025 | 52.07 | 52.19 | 52.06 | 52.19 | 51.92 | 0.28% | 1,067 |
| Jul 8, 2025 | 51.99 | 52.13 | 51.99 | 52.04 | 51.78 | 0.41% | 928 |
| Jul 7, 2025 | 52.24 | 52.24 | 51.76 | 51.83 | 51.57 | -1.19% | 3,121 |
| Jul 3, 2025 | 52.37 | 52.51 | 52.31 | 52.45 | 52.19 | 0.54% | 1,409 |
| Jul 2, 2025 | 52.05 | 52.27 | 52.05 | 52.17 | 51.91 | -0.25% | 3,048 |
| Jul 1, 2025 | 51.99 | 52.30 | 51.99 | 52.30 | 52.04 | -0.61% | 2,010 |
| Jun 30, 2025 | 52.41 | 52.68 | 52.40 | 52.62 | 51.84 | 0.75% | 4,753 |
| Jun 27, 2025 | 52.25 | 52.25 | 52.14 | 52.23 | 51.46 | 0.10% | 669 |
| Jun 26, 2025 | 51.98 | 52.18 | 51.98 | 52.18 | 51.41 | 0.81% | 3,680 |
| Jun 25, 2025 | 52.43 | 52.70 | 51.76 | 51.76 | 50.99 | -1.05% | 17,118 |
| Jun 24, 2025 | 52.16 | 52.31 | 52.16 | 52.31 | 51.54 | 0.63% | 1,029 |
| Jun 23, 2025 | 51.74 | 51.98 | 51.57 | 51.98 | 51.21 | 0.81% | 11,743 |
| Jun 20, 2025 | 51.69 | 51.69 | 51.50 | 51.56 | 50.80 | 0.02% | 2,550 |
| Jun 18, 2025 | 51.80 | 51.88 | 51.55 | 51.55 | 50.79 | -0.17% | 4,388 |
| Jun 17, 2025 | 51.88 | 51.88 | 51.59 | 51.64 | 50.88 | -0.83% | 2,548 |
| Jun 16, 2025 | 52.33 | 52.36 | 51.96 | 52.07 | 51.30 | 0.27% | 1,205 |
| Jun 13, 2025 | 52.00 | 52.26 | 51.92 | 51.93 | 51.16 | -0.82% | 2,491 |
| Jun 12, 2025 | 51.96 | 52.36 | 51.96 | 52.36 | 51.59 | 1.18% | 2,330 |
| Jun 11, 2025 | 51.95 | 51.98 | 51.75 | 51.75 | 50.98 | -0.34% | 1,987 |
| Jun 10, 2025 | 51.78 | 51.94 | 51.70 | 51.93 | 51.16 | 0.42% | 3,361 |
| Jun 9, 2025 | 51.90 | 51.90 | 51.71 | 51.71 | 50.95 | -0.21% | 2,013 |
| Jun 6, 2025 | 51.78 | 51.96 | 51.78 | 51.82 | 51.05 | 0.50% | 824 |
| Jun 5, 2025 | 51.56 | 51.79 | 51.56 | 51.56 | 50.80 | -0.33% | 4,202 |
| Jun 4, 2025 | 51.87 | 51.91 | 51.73 | 51.73 | 50.96 | -0.10% | 979 |
| Jun 3, 2025 | 51.62 | 51.82 | 51.57 | 51.78 | 51.01 | 0.27% | 1,547 |
| Jun 2, 2025 | 51.37 | 51.64 | 51.37 | 51.64 | 50.88 | -0.15% | 1,020 |
| May 30, 2025 | 51.67 | 51.82 | 51.40 | 51.72 | 50.70 | 0.35% | 3,852 |
| May 29, 2025 | 51.41 | 51.67 | 51.37 | 51.54 | 50.53 | 0.49% | 8,022 |
| May 28, 2025 | 51.61 | 51.62 | 51.29 | 51.29 | 50.28 | -1.06% | 4,463 |
| May 27, 2025 | 51.56 | 51.84 | 51.56 | 51.84 | 50.82 | 1.71% | 4,333 |
| May 23, 2025 | 50.70 | 51.19 | 50.70 | 50.97 | 49.97 | -0.29% | 19,418 |