CoinShares Bitcoin Mining and Digital Power ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

44.93

-1.20 (-2.60%)

At close: Sep 30, 2026, 4:00 PM EDT

46.00

+1.07 (2.38%)

Pre-market: Oct 1, 2026, 8:44 AM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.07	47.15	44.89	44.93	44.93	-2.60%	570,661
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
Aug 13, 2026	49.39	50.98	47.16	47.31	47.31	-4.00%	599,355
Aug 12, 2026	50.26	50.79	48.28	49.28	49.28	5.68%	630,490
Aug 11, 2026	47.77	48.38	46.40	46.63	46.63	2.44%	411,748
Aug 10, 2026	48.43	48.60	45.46	45.52	45.52	-5.95%	536,646
Aug 7, 2026	50.31	50.99	46.67	48.40	48.40	-0.12%	643,871
Aug 6, 2026	48.50	51.06	47.94	48.46	48.46	-3.52%	271,118
Aug 5, 2026	52.75	54.05	50.09	50.23	50.23	-4.78%	571,176
Aug 4, 2026	52.82	54.96	52.37	52.75	52.75	-3.65%	805,926
Aug 3, 2026	50.82	55.72	49.02	54.75	54.75	6.39%	614,063
Jul 31, 2026	55.29	55.60	50.80	51.46	51.46	-2.67%	817,002
Jul 30, 2026	47.28	53.38	46.93	52.87	52.87	22.10%	816,425
Jul 29, 2026	48.78	49.15	42.96	43.30	43.30	-11.99%	943,061
Jul 28, 2026	49.92	49.92	46.40	49.20	49.20	-4.50%	919,482
Jul 27, 2026	54.95	54.95	50.16	51.52	51.52	-3.86%	643,415
Jul 24, 2026	57.77	57.99	53.43	53.59	53.59	-8.03%	497,105
Jul 23, 2026	56.18	60.51	56.18	58.27	58.27	1.94%	720,209
Jul 22, 2026	55.15	58.20	55.07	57.16	57.16	1.87%	313,148