iShares S&P 500 Swap UCITS ETF (SWX:I500)
Switzerland · Delayed Price · Currency is CHF · Price in USD 10.56
+0.01 (0.06%)
At close: Jul 25, 2025, 5:20 PM CET
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.66 | 10.66 | 10.57 | 10.57 | - | 0.04% | 24,788 |
| Jul 30, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | - | - | 301,972 |
| Jul 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.28% | - |
| Jul 28, 2025 | 10.63 | 10.63 | 10.59 | 10.59 | - | 0.34% | 1,058 |
| Jul 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | 0.06% | 5,648 |
| Jul 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.71% | 14,599 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | - | 0.36% | 4,445 |
| Jul 22, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | -0.13% | - |
| Jul 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | 0.25% | 1 |
| Jul 18, 2025 | 10.45 | 10.45 | 10.42 | 10.43 | - | 0.48% | 11,903 |
| Jul 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | 0.50% | 7,505 |
| Jul 16, 2025 | 10.31 | 10.34 | 10.31 | 10.33 | - | -0.39% | 5,179 |
| Jul 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.12% | - |
| Jul 14, 2025 | 10.31 | 10.36 | 10.31 | 10.35 | - | 0.25% | 22,483 |
| Jul 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.52% | 59,213 |
| Jul 10, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | - | 0.52% | 25 |
| Jul 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.04% | 524 |
| Jul 8, 2025 | 10.33 | 10.33 | 10.31 | 10.33 | - | -0.04% | 22,799 |
| Jul 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | - | 11,828 |
| Jul 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -0.25% | 49,707 |
| Jul 3, 2025 | 10.32 | 10.36 | 10.31 | 10.36 | - | 0.80% | 43,796 |
| Jul 2, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | - | 0.51% | 28,762 |
| Jul 1, 2025 | 10.26 | 10.29 | 10.23 | 10.23 | - | -0.04% | 1,135 |
| Jun 30, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | - | 0.41% | 19,804 |
| Jun 27, 2025 | 10.19 | 10.19 | 10.18 | 10.19 | - | 0.75% | 4,700 |
| Jun 26, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | - | 0.18% | 49,212 |
| Jun 25, 2025 | 10.08 | 10.10 | 10.07 | 10.10 | - | 0.44% | 75,089 |
| Jun 24, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | - | 1.45% | 149,068 |
| Jun 23, 2025 | 9.87 | 9.91 | 9.86 | 9.91 | - | 0.22% | 6,553 |
| Jun 20, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | 0.72% | - |
| Jun 19, 2025 | 9.85 | 9.85 | 9.81 | 9.82 | - | -1.34% | 40 |
| Jun 18, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | - | -0.07% | 6,000 |
| Jun 17, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | - | -0.40% | 306 |
| Jun 16, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | - | 0.52% | 32,764 |
| Jun 13, 2025 | 9.91 | 9.94 | 9.91 | 9.94 | - | -0.05% | 67,271 |
| Jun 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.58% | 1 |
| Jun 11, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | - | 0.54% | 66,947 |
| Jun 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.59% | 399,141 |
| Jun 6, 2025 | 9.94 | 9.94 | 9.89 | 9.89 | - | 0.20% | 1,461 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.87 | 9.87 | - | -0.14% | 14,865 |
| Jun 4, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | 0.38% | 232 |
| Jun 3, 2025 | 9.77 | 9.85 | 9.77 | 9.85 | - | 0.99% | 10 |
| Jun 2, 2025 | 9.72 | 9.76 | 9.71 | 9.75 | - | 0.04% | 47 |
| May 30, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | - | -0.19% | 9,097 |
| May 28, 2025 | 9.80 | 9.80 | 9.77 | 9.77 | - | 0.33% | 6,162 |
| May 27, 2025 | 9.70 | 9.74 | 9.70 | 9.74 | - | 0.44% | 3,508 |
| May 26, 2025 | 9.71 | 9.71 | 9.69 | 9.69 | - | 1.55% | 303 |
| May 23, 2025 | 9.66 | 9.66 | 9.50 | 9.55 | - | -1.18% | 5 |
| May 22, 2025 | 9.68 | 9.68 | 9.62 | 9.66 | - | -1.22% | 11,668 |
| May 21, 2025 | 9.77 | 9.78 | 9.77 | 9.78 | - | -0.32% | 6,678 |