CoinShares Bitcoin Mining and Digital Power ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

29.04

-0.77 (-2.58%)

At close: Oct 23, 2026, 4:00 PM EDT

29.49

+0.45 (1.55%)

After-hours: Oct 23, 2026, 7:59 PM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.62	30.30	28.92	29.04	29.04	-2.57%	895,158
Oct 22, 2026	31.14	31.72	29.35	29.81	29.81	-8.09%	965,306
Oct 21, 2026	32.75	32.96	31.27	32.43	32.43	2.69%	919,890
Oct 20, 2026	30.73	32.78	30.09	31.58	31.58	0.16%	911,026
Oct 19, 2026	33.01	33.01	31.16	31.53	31.53	0.77%	1,370,298
Oct 16, 2026	33.72	33.89	30.94	31.29	31.29	-9.85%	994,653
Oct 15, 2026	31.95	34.73	30.72	34.71	34.71	2.66%	1,671,952
Oct 14, 2026	36.10	36.27	33.44	33.81	33.81	-10.67%	969,111
Oct 13, 2026	37.27	38.19	36.55	37.85	37.85	-3.05%	1,107,527
Oct 12, 2026	39.76	40.00	38.83	39.04	39.04	-2.98%	379,839
Oct 9, 2026	40.82	40.88	39.65	40.24	40.24	0.02%	329,736
Oct 8, 2026	42.25	42.29	39.34	40.23	40.23	-6.40%	807,583
Oct 7, 2026	43.58	43.91	42.39	42.98	42.98	-4.25%	506,689
Oct 6, 2026	44.85	45.54	44.50	44.89	44.89	1.22%	344,321
Oct 5, 2026	45.68	46.30	43.61	44.35	44.35	-2.18%	715,479
Oct 2, 2026	46.07	47.26	44.72	45.34	45.34	2.03%	554,753
Oct 1, 2026	45.12	45.16	43.13	44.44	44.44	-1.09%	636,026
Sep 30, 2026	47.07	47.15	44.89	44.93	44.93	-2.60%	570,662
Sep 29, 2026	47.02	47.69	45.93	46.13	46.13	-0.28%	696,544
Sep 28, 2026	47.60	48.22	46.17	46.26	46.26	-4.06%	461,762
Sep 25, 2026	50.12	50.26	47.74	48.22	48.22	-3.21%	708,702
Sep 24, 2026	48.96	50.86	48.73	49.82	49.82	0.06%	441,641
Sep 23, 2026	51.35	51.75	49.71	49.79	49.79	-3.79%	403,522
Sep 22, 2026	50.47	52.69	50.36	51.75	51.75	1.59%	551,630
Sep 21, 2026	50.95	51.77	50.06	50.94	50.94	2.91%	666,526
Sep 18, 2026	47.17	49.52	46.43	49.50	49.50	7.14%	335,260
Sep 17, 2026	47.01	47.50	44.69	46.20	46.20	3.68%	417,998
Sep 16, 2026	43.92	45.67	43.66	44.56	44.56	3.46%	439,865
Sep 15, 2026	44.50	44.78	42.81	43.07	43.07	-4.01%	376,362
Sep 14, 2026	44.03	46.03	43.63	44.87	44.87	-4.65%	923,075
Sep 11, 2026	46.56	48.11	45.98	47.06	47.06	3.25%	243,833
Sep 10, 2026	46.05	47.11	45.28	45.58	45.58	-4.70%	427,246
Sep 9, 2026	49.92	50.33	47.68	47.83	47.83	-3.89%	465,977
Sep 8, 2026	48.22	50.93	47.91	49.77	49.77	4.81%	1,085,195
Sep 4, 2026	45.71	47.49	45.70	47.48	47.48	3.15%	1,012,832
Sep 3, 2026	42.73	46.29	42.27	46.03	46.03	8.20%	814,510
Sep 2, 2026	40.71	42.78	40.49	42.54	42.54	3.05%	520,903
Sep 1, 2026	41.72	42.04	40.82	41.28	41.28	-4.00%	427,079
Aug 31, 2026	42.78	43.01	41.75	43.00	43.00	0.70%	345,083
Aug 28, 2026	45.59	45.60	42.34	42.70	42.70	-8.09%	1,248,744
Aug 27, 2026	46.90	48.32	46.32	46.46	46.46	2.88%	1,139,695
Aug 26, 2026	46.03	46.50	44.88	45.16	45.16	-3.40%	598,965
Aug 25, 2026	45.20	47.04	44.85	46.75	46.75	4.76%	828,081
Aug 24, 2026	44.90	45.87	43.97	44.63	44.63	-2.42%	1,071,271
Aug 21, 2026	48.29	49.35	45.00	45.73	45.73	-2.54%	694,537
Aug 20, 2026	45.73	47.04	45.24	46.92	46.92	3.90%	545,463
Aug 19, 2026	45.29	46.08	42.44	45.16	45.16	-1.42%	868,951
Aug 18, 2026	48.49	49.56	45.41	45.81	45.81	-8.62%	588,036
Aug 17, 2026	49.45	50.92	48.81	50.13	50.13	3.06%	309,850
Aug 14, 2026	46.82	49.11	46.62	48.64	48.64	2.81%	175,682