Skip to main content
CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
16.89
-0.33 (-1.92%)
At close: Feb 27, 2025, 4:00 PM
17.00
+0.11 (0.65%)
After-hours: Feb 27, 2025, 7:08 PM EST

WGMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202517.1717.8916.8917.2217.221.06%561,027
Feb 25, 202518.1018.3916.4717.0417.04-11.25%1,091,220
Feb 24, 202520.6420.6418.7519.2019.20-6.43%614,070
Feb 21, 202522.7723.3220.4520.5220.52-8.76%665,296
Feb 20, 202523.0423.0621.8722.4922.49-1.27%247,759
Feb 19, 202522.9123.5222.7422.7822.78-0.26%195,686
Feb 18, 202523.3723.5422.6922.8422.84-2.39%342,285
Feb 14, 202523.3623.7723.1423.4023.400.52%220,629
Feb 13, 202522.6823.3522.0423.2823.282.42%241,535
Feb 12, 202521.8822.9921.8422.7322.731.75%297,004
Feb 11, 202523.1823.7222.3122.3422.34-4.94%401,913
Feb 10, 202523.5123.8623.1523.5023.501.51%249,206
Feb 7, 202523.5024.4022.8223.1523.151.71%519,024
Feb 6, 202522.7423.7122.3022.7622.761.34%1,047,464
Feb 5, 202522.6223.2022.3222.4622.46-0.49%881,267
Feb 4, 202522.5922.9322.1322.5722.57-0.53%432,491
Feb 3, 202520.6023.0320.5822.6922.690.62%578,525
Jan 31, 202523.1223.9222.3422.5522.550.22%623,680
Jan 30, 202521.6622.7921.6622.5022.506.33%716,825
Jan 29, 202520.9421.4620.4521.1621.161.58%668,440
Jan 28, 202521.6321.6320.0520.8320.830.24%870,788
Jan 27, 202523.6323.7520.0220.7820.78-20.75%1,296,845
Jan 24, 202526.0727.3525.6426.2226.222.22%407,328
Jan 23, 202524.8626.6524.8625.6525.650.47%733,824
Jan 22, 202524.9025.8524.1925.5325.532.24%609,998
Jan 21, 202525.7826.0323.8724.9724.97-1.58%648,479
Jan 17, 202525.7226.5725.2125.3725.373.13%459,051
Jan 16, 202524.4624.9023.9824.6024.600.12%327,610
Jan 15, 202524.2724.9523.8324.5724.576.50%478,163
Jan 14, 202523.4523.8622.6923.0723.073.83%399,092
Jan 13, 202521.8522.3321.4122.2222.22-3.85%553,214
Jan 10, 202522.8023.2422.0423.1123.11-0.17%385,543
Jan 8, 202523.7824.0322.5023.1523.15-4.93%697,082
Jan 7, 202525.9226.2324.0424.3524.35-6.88%987,824
Jan 6, 202526.3126.7225.8126.1526.151.63%914,634
Jan 3, 202523.2325.7523.1525.7325.7310.91%651,423
Jan 2, 202522.9824.0022.4523.2023.204.55%483,401
Dec 31, 202423.5323.5321.9222.1922.19-1.81%394,502
Dec 30, 202422.6923.1321.7222.6022.60-4.24%497,420
Dec 27, 202424.8225.0023.3823.6023.60-5.03%415,664
Dec 26, 202424.7025.2224.4424.8524.85-1.97%265,027
Dec 24, 202424.5425.3724.0525.3525.357.14%289,306
Dec 23, 202424.5624.5923.3623.6623.61-4.90%324,153
Dec 20, 202424.0525.2723.8524.8824.831.76%428,854
Dec 19, 202427.0927.1224.2424.4524.40-5.56%739,405
Dec 18, 202428.6529.6125.4325.8925.84-10.85%943,156
Dec 17, 202430.2830.2828.3529.0428.98-1.89%578,285
Dec 16, 202428.2830.9127.5729.6029.548.19%606,498
Dec 13, 202428.0628.5327.1727.3627.31-1.79%374,231
Dec 12, 202428.9130.0327.7527.8627.81-0.11%669,227
Dec 11, 202428.0928.7827.1727.8927.842.80%688,065
Dec 10, 202428.7528.8826.8527.1327.08-5.07%553,996
Dec 9, 202430.6830.9828.3628.5828.53-7.63%878,172
Dec 6, 202429.4831.8929.4830.9430.887.02%844,859
Dec 5, 202430.9931.7728.8328.9128.85-2.07%976,538
Dec 4, 202427.8329.6627.3629.5229.467.11%750,861
Dec 3, 202426.8128.0926.7027.5627.51-0.25%340,372
Dec 2, 202428.8429.2627.1427.6327.58-5.18%581,063
Nov 29, 202428.4330.3028.2629.1429.084.18%685,301
Nov 27, 202425.9528.2025.9527.9727.9211.39%1,032,929
Nov 26, 202426.1727.0724.8625.1125.06-7.62%709,131
Nov 25, 202428.4728.4726.4427.1827.13-1.91%1,093,959
Nov 22, 202425.3828.0025.1427.7127.667.44%603,995
Nov 21, 202427.8428.1924.8825.7925.74-2.53%1,174,592
Nov 20, 202427.4827.7525.9426.4626.41-0.19%824,154
Nov 19, 202425.6226.9325.0126.5126.463.72%697,375
Nov 18, 202426.0027.0825.2725.5625.51-2.78%886,173
Nov 15, 202426.4126.4225.1126.2926.243.10%825,659
Nov 14, 202427.5127.9025.3825.5025.45-4.89%848,979
Nov 13, 202429.7030.8226.6926.8126.76-9.88%1,315,646
Nov 12, 202428.6329.9928.3629.7529.69-1.26%959,674
Nov 11, 202428.8830.4128.3530.1330.0713.36%1,410,698
Nov 8, 202426.2226.6625.5026.5826.531.37%703,258
Nov 7, 202424.6826.5524.5426.2226.174.75%1,057,835
Nov 6, 202423.7325.1422.9125.0324.9817.79%1,365,259
Nov 5, 202420.6521.4920.6121.2521.215.99%464,570
Nov 4, 202420.7020.7020.0120.0520.01-4.43%567,124
Nov 1, 202421.5022.2420.8120.9820.94-1.27%468,500
Oct 31, 202422.8523.0121.1621.2521.21-8.92%554,191
Oct 30, 202423.1523.9422.8223.3323.29-2.26%292,775
Oct 29, 202424.6124.8323.6123.8723.82-0.71%657,466
Oct 28, 202422.5624.2422.5524.0423.9910.07%626,861
Oct 25, 202422.4022.6921.4921.8421.80-2.28%428,326
Oct 24, 202422.2422.9621.7022.3522.313.14%513,656
Oct 23, 202422.0922.4321.0021.6721.63-4.45%371,774
Oct 22, 202422.2022.7621.8422.6822.640.80%313,500
Oct 21, 202421.7522.5520.7822.5022.462.18%354,459
Oct 18, 202421.2222.1821.1022.0221.985.41%711,987
Oct 17, 202421.2221.3420.5420.8920.85-2.02%239,836
Oct 16, 202420.4821.3719.9821.3221.286.81%631,565
Oct 15, 202419.8920.6719.4519.9619.920.30%495,369
Oct 14, 202419.6120.1319.1519.9019.865.12%716,157
Oct 11, 202417.7919.0017.7118.9318.897.92%579,870
Oct 10, 202417.7117.8117.2917.5417.51-0.96%401,920
Oct 9, 202418.3918.3917.6617.7117.68-3.70%529,528
Oct 8, 202418.5618.7418.1118.3918.35-1.45%188,286
Oct 7, 202419.2019.4318.2518.6618.62-2.20%201,269
Oct 4, 202418.7519.2618.3219.0819.044.26%259,535
Oct 3, 202418.0818.5517.8118.3018.260.55%151,254
Oct 2, 202417.6518.4817.5718.2018.171.68%323,399