Skip to main content
CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
26.46
-0.05 (-0.19%)
At close: Nov 20, 2024, 4:00 PM
27.55
+1.09 (4.12%)
Pre-market: Nov 21, 2024, 5:25 AM EST

WGMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.4827.7525.9426.4626.46-0.19%824,154
Nov 19, 202425.6226.9325.0126.5126.513.72%697,375
Nov 18, 202426.0027.0825.2725.5625.56-2.78%886,173
Nov 15, 202426.4126.4225.1126.2926.293.10%825,659
Nov 14, 202427.5127.9025.3825.5025.50-4.89%848,979
Nov 13, 202429.7030.8226.6926.8126.81-9.88%1,315,646
Nov 12, 202428.6329.9928.3629.7529.75-1.26%959,674
Nov 11, 202428.8830.4128.3530.1330.1313.36%1,410,698
Nov 8, 202426.2226.6625.5026.5826.581.37%703,258
Nov 7, 202424.6826.5524.5426.2226.224.75%1,057,835
Nov 6, 202423.7325.1422.9125.0325.0317.79%1,365,259
Nov 5, 202420.6521.4920.6121.2521.255.99%464,570
Nov 4, 202420.7020.7020.0120.0520.05-4.43%567,124
Nov 1, 202421.5022.2420.8120.9820.98-1.27%468,500
Oct 31, 202422.8523.0121.1621.2521.25-8.92%554,191
Oct 30, 202423.1523.9422.8223.3323.33-2.26%292,775
Oct 29, 202424.6124.8323.6123.8723.87-0.71%657,466
Oct 28, 202422.5624.2422.5524.0424.0410.07%626,861
Oct 25, 202422.4022.6921.4921.8421.84-2.28%428,326
Oct 24, 202422.2422.9621.7022.3522.353.14%513,656
Oct 23, 202422.0922.4321.0021.6721.67-4.45%371,774
Oct 22, 202422.2022.7621.8422.6822.680.80%313,500
Oct 21, 202421.7522.5520.7822.5022.502.18%354,459
Oct 18, 202421.2222.1821.1022.0222.025.41%711,987
Oct 17, 202421.2221.3420.5420.8920.89-2.02%239,836
Oct 16, 202420.4821.3719.9821.3221.326.81%631,565
Oct 15, 202419.8920.6719.4519.9619.960.30%495,369
Oct 14, 202419.6120.1319.1519.9019.905.12%716,157
Oct 11, 202417.7919.0017.7118.9318.937.92%579,870
Oct 10, 202417.7117.8117.2917.5417.54-0.96%401,920
Oct 9, 202418.3918.3917.6617.7117.71-3.70%529,528
Oct 8, 202418.5618.7418.1118.3918.39-1.45%188,286
Oct 7, 202419.2019.4318.2518.6618.66-2.20%201,269
Oct 4, 202418.7519.2618.3219.0819.084.26%259,535
Oct 3, 202418.0818.5517.8118.3018.300.55%151,254
Oct 2, 202417.6518.4817.5718.2018.201.68%323,399
Oct 1, 202418.8818.8817.5817.9017.90-5.84%364,924
Sep 30, 202419.1519.4218.8719.0119.01-4.76%614,438
Sep 27, 202420.5020.5019.6719.9619.96-0.30%561,769
Sep 26, 202419.9820.4319.2320.0220.024.11%801,973
Sep 25, 202419.4519.9519.1919.2319.23-1.03%175,904
Sep 24, 202418.2319.4418.0219.4319.436.82%325,373
Sep 23, 202417.6518.3317.6318.1918.193.82%533,752
Sep 20, 202417.4717.6617.0617.5217.52-0.28%548,799
Sep 19, 202418.3118.3917.4917.5717.571.15%277,255
Sep 18, 202417.3718.5017.2517.3717.37-1.03%138,026
Sep 17, 202417.4318.0217.2317.5517.552.57%166,814
Sep 16, 202417.0917.2916.4517.1117.11-2.12%96,014
Sep 13, 202416.9617.7916.9617.4817.482.34%222,214
Sep 12, 202416.9717.3416.5717.0817.081.07%160,252
Sep 11, 202416.5317.0515.8916.9016.90-0.12%166,234
Sep 10, 202416.3016.9315.8816.9216.924.19%149,328
Sep 9, 202415.4016.2415.2316.2416.248.63%226,579
Sep 6, 202416.0116.2214.8514.9514.95-5.80%392,874
Sep 5, 202415.9016.3615.7115.8715.870.70%198,985
Sep 4, 202415.6216.2715.3715.7615.76-0.63%301,785
Sep 3, 202417.5017.5015.7915.8615.86-10.70%335,312
Aug 30, 202418.2418.2417.5517.7617.76-1.99%164,110
Aug 29, 202418.2619.1317.8518.1218.121.85%292,532
Aug 28, 202418.2618.5417.5517.7917.79-4.87%284,648
Aug 27, 202419.1219.3218.3918.7018.70-4.40%247,802
Aug 26, 202419.9919.9919.2519.5619.56-2.44%446,151
Aug 23, 202419.0720.0518.7620.0520.057.10%482,490
Aug 22, 202419.5219.5218.6218.7218.72-4.00%159,026
Aug 21, 202418.6419.5018.6219.5019.504.50%439,585
Aug 20, 202419.0319.3318.2418.6618.660.54%555,547
Aug 19, 202418.0518.5717.8518.5618.562.60%350,943
Aug 16, 202417.4918.3417.3918.0918.093.97%268,321
Aug 15, 202417.0417.9217.0417.4017.402.72%243,046
Aug 14, 202417.3917.7416.8616.9416.94-1.85%213,332
Aug 13, 202417.3117.7417.0217.2617.26-0.92%249,193
Aug 12, 202417.4317.8716.8917.4217.42-2.52%239,103
Aug 9, 202418.4718.4717.6617.8717.87-3.25%181,542
Aug 8, 202417.2918.6516.8618.4718.4710.67%388,617
Aug 7, 202418.5418.5816.5816.6916.69-7.07%449,687
Aug 6, 202418.0718.3217.1917.9617.963.70%247,553
Aug 5, 202414.9317.5214.6817.3217.32-6.38%754,543
Aug 2, 202419.6620.0118.2818.5018.50-8.23%556,052
Aug 1, 202421.6921.9520.0220.1620.16-6.58%310,096
Jul 31, 202421.4822.5021.4521.5821.583.85%238,719
Jul 30, 202421.7021.8420.6120.7820.78-4.02%592,399
Jul 29, 202423.3023.5521.5821.6521.65-3.48%488,586
Jul 26, 202422.8023.2222.0922.4322.433.99%214,226
Jul 25, 202422.5022.6621.2421.5721.57-5.93%526,279
Jul 24, 202424.3424.8722.8522.9322.93-5.52%377,555
Jul 23, 202424.7525.7524.2124.2724.27-4.67%266,221
Jul 22, 202425.2725.5823.9425.4625.463.20%415,777
Jul 19, 202423.4524.9622.9724.6724.676.24%356,010
Jul 18, 202426.1826.1822.9723.2223.22-9.19%594,456
Jul 17, 202426.1127.7824.9025.5725.57-4.41%407,425
Jul 16, 202425.4926.8225.0926.7526.756.11%713,495
Jul 15, 202424.2725.3723.7025.2125.2110.81%851,683
Jul 12, 202421.2122.8821.1222.7522.756.96%295,549
Jul 11, 202422.6123.2520.9421.2721.27-3.23%369,129
Jul 10, 202422.7022.7021.8321.9821.98-0.41%209,745
Jul 9, 202424.1424.1421.9522.0722.07-6.80%435,454
Jul 8, 202424.3224.7123.3723.6823.68-0.25%342,709
Jul 5, 202421.7223.7721.6323.7423.742.06%435,093
Jul 3, 202422.6123.5622.6123.2623.26-189,947
Jul 2, 202422.8223.4722.7023.2623.260.74%249,311