CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
26.13
+1.08 (4.31%)
Jul 16, 2025, 1:19 PM - Market open
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.39 | 25.48 | 24.66 | 25.05 | 25.05 | -2.03% | 645,237 |
| Jul 14, 2025 | 25.30 | 26.79 | 25.20 | 25.57 | 25.57 | 3.19% | 647,840 |
| Jul 11, 2025 | 26.11 | 26.37 | 24.69 | 24.78 | 24.78 | -2.79% | 555,356 |
| Jul 10, 2025 | 25.18 | 25.95 | 24.75 | 25.49 | 25.49 | 0.99% | 223,217 |
| Jul 9, 2025 | 25.46 | 25.46 | 24.33 | 25.24 | 25.24 | 1.37% | 540,640 |
| Jul 8, 2025 | 25.47 | 26.29 | 24.74 | 24.90 | 24.90 | 0.04% | 669,748 |
| Jul 7, 2025 | 24.94 | 25.40 | 23.43 | 24.89 | 24.89 | -4.38% | 1,275,872 |
| Jul 3, 2025 | 25.28 | 26.82 | 25.22 | 26.03 | 26.03 | 3.50% | 562,726 |
| Jul 2, 2025 | 23.42 | 25.16 | 23.42 | 25.15 | 25.15 | 8.92% | 762,780 |
| Jul 1, 2025 | 22.34 | 23.53 | 22.22 | 23.09 | 23.09 | 1.54% | 908,858 |
| Jun 30, 2025 | 22.16 | 23.00 | 21.89 | 22.74 | 22.74 | 4.74% | 851,631 |
| Jun 27, 2025 | 21.90 | 22.23 | 21.23 | 21.71 | 21.71 | 0.98% | 667,483 |
| Jun 26, 2025 | 19.35 | 21.76 | 19.02 | 21.50 | 21.50 | 10.37% | 1,490,511 |
| Jun 25, 2025 | 19.94 | 19.96 | 19.42 | 19.48 | 19.48 | 0.31% | 339,331 |
| Jun 24, 2025 | 18.61 | 19.44 | 18.60 | 19.42 | 19.42 | 7.35% | 426,404 |
| Jun 23, 2025 | 18.27 | 18.48 | 17.21 | 18.09 | 18.09 | -2.64% | 470,271 |
| Jun 20, 2025 | 19.05 | 19.30 | 18.40 | 18.58 | 18.58 | -0.64% | 740,524 |
| Jun 18, 2025 | 18.50 | 19.06 | 18.31 | 18.70 | 18.70 | 0.11% | 236,861 |
| Jun 17, 2025 | 19.27 | 19.45 | 18.32 | 18.68 | 18.68 | -5.18% | 346,852 |
| Jun 16, 2025 | 19.29 | 19.77 | 18.97 | 19.70 | 19.70 | 4.45% | 284,668 |
| Jun 13, 2025 | 19.02 | 19.60 | 18.60 | 18.86 | 18.86 | -3.82% | 392,397 |
| Jun 12, 2025 | 19.50 | 20.23 | 19.42 | 19.61 | 19.61 | -1.95% | 295,944 |
| Jun 11, 2025 | 20.14 | 20.36 | 19.69 | 20.00 | 20.00 | -1.38% | 358,330 |
| Jun 10, 2025 | 20.55 | 20.55 | 19.91 | 20.28 | 20.28 | 0.60% | 576,310 |
| Jun 9, 2025 | 20.25 | 20.27 | 19.46 | 20.16 | 20.16 | 3.01% | 565,779 |
| Jun 6, 2025 | 18.64 | 19.96 | 18.62 | 19.57 | 19.57 | 7.53% | 809,509 |
| Jun 5, 2025 | 19.61 | 19.61 | 17.91 | 18.20 | 18.20 | -5.16% | 682,640 |
| Jun 4, 2025 | 17.91 | 19.36 | 17.90 | 19.19 | 19.19 | 7.09% | 556,219 |
| Jun 3, 2025 | 17.40 | 18.03 | 17.14 | 17.92 | 17.92 | 4.19% | 394,578 |
| Jun 2, 2025 | 16.53 | 17.24 | 16.53 | 17.20 | 17.20 | 4.43% | 908,764 |
| May 30, 2025 | 16.66 | 16.84 | 16.31 | 16.47 | 16.47 | -2.54% | 522,062 |
| May 29, 2025 | 17.66 | 17.66 | 16.83 | 16.90 | 16.90 | -2.14% | 1,180,600 |
| May 28, 2025 | 18.20 | 18.20 | 17.16 | 17.27 | 17.27 | -5.32% | 1,090,800 |
| May 27, 2025 | 18.19 | 18.35 | 17.76 | 18.24 | 18.24 | 3.58% | 683,835 |
| May 23, 2025 | 17.47 | 17.93 | 17.27 | 17.61 | 17.61 | -2.76% | 736,640 |
| May 22, 2025 | 18.44 | 18.83 | 17.82 | 18.11 | 18.11 | 2.03% | 677,126 |
| May 21, 2025 | 17.64 | 18.64 | 17.42 | 17.75 | 17.75 | -1.33% | 1,157,982 |
| May 20, 2025 | 18.11 | 18.17 | 17.45 | 17.99 | 17.99 | -0.77% | 451,763 |
| May 19, 2025 | 17.32 | 18.15 | 17.15 | 18.13 | 18.13 | 0.72% | 703,279 |
| May 16, 2025 | 16.62 | 18.09 | 16.62 | 18.00 | 18.00 | 8.63% | 991,559 |
| May 15, 2025 | 16.61 | 16.69 | 15.82 | 16.57 | 16.57 | -2.24% | 918,630 |
| May 14, 2025 | 17.26 | 17.42 | 16.81 | 16.95 | 16.95 | -1.45% | 862,485 |
| May 13, 2025 | 16.73 | 17.29 | 16.49 | 17.20 | 17.20 | 5.26% | 847,870 |
| May 12, 2025 | 16.49 | 16.85 | 16.04 | 16.34 | 16.34 | 5.08% | 1,206,186 |
| May 9, 2025 | 15.48 | 16.21 | 15.14 | 15.55 | 15.55 | 0.13% | 800,483 |
| May 8, 2025 | 15.29 | 15.89 | 14.94 | 15.53 | 15.53 | 6.44% | 1,143,694 |
| May 7, 2025 | 14.68 | 14.80 | 14.28 | 14.59 | 14.59 | 0.34% | 317,128 |
| May 6, 2025 | 13.95 | 14.61 | 13.90 | 14.54 | 14.54 | 1.96% | 596,610 |
| May 5, 2025 | 14.51 | 14.53 | 14.00 | 14.26 | 14.26 | -4.74% | 790,645 |
| May 2, 2025 | 14.86 | 15.37 | 14.73 | 14.97 | 14.97 | 2.60% | 620,165 |