CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
36.38
+0.71 (1.99%)
Sep 12, 2025, 9:54 AM EDT - Market open
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.70 | 36.75 | 34.84 | 35.67 | 35.67 | 0.51% | 537,715 |
| Sep 10, 2025 | 34.01 | 35.64 | 33.52 | 35.49 | 35.49 | 7.12% | 877,353 |
| Sep 9, 2025 | 31.10 | 33.19 | 30.48 | 33.13 | 33.13 | 11.59% | 649,923 |
| Sep 8, 2025 | 29.38 | 30.16 | 28.88 | 29.69 | 29.69 | 0.81% | 317,133 |
| Sep 5, 2025 | 29.86 | 30.20 | 28.35 | 29.45 | 29.45 | 0.96% | 387,491 |
| Sep 4, 2025 | 30.30 | 30.41 | 29.02 | 29.17 | 29.17 | -4.98% | 291,299 |
| Sep 3, 2025 | 32.23 | 32.26 | 30.31 | 30.70 | 30.70 | -2.97% | 633,978 |
| Sep 2, 2025 | 29.71 | 32.14 | 29.22 | 31.64 | 31.64 | 3.33% | 617,709 |
| Aug 29, 2025 | 30.64 | 31.50 | 29.68 | 30.62 | 30.62 | 3.20% | 850,510 |
| Aug 28, 2025 | 29.83 | 30.43 | 29.62 | 29.67 | 29.67 | 1.23% | 255,708 |
| Aug 27, 2025 | 29.39 | 29.82 | 28.90 | 29.31 | 29.31 | -0.27% | 280,573 |
| Aug 26, 2025 | 28.26 | 29.44 | 28.21 | 29.39 | 29.39 | 2.73% | 487,625 |
| Aug 25, 2025 | 27.79 | 28.86 | 27.15 | 28.61 | 28.61 | 1.13% | 745,860 |
| Aug 22, 2025 | 26.83 | 28.72 | 26.40 | 28.29 | 28.29 | 5.25% | 401,509 |
| Aug 21, 2025 | 26.60 | 27.17 | 26.33 | 26.88 | 26.88 | -1.43% | 390,173 |
| Aug 20, 2025 | 26.58 | 27.31 | 25.15 | 27.27 | 27.27 | 2.52% | 574,611 |
| Aug 19, 2025 | 28.17 | 28.18 | 26.27 | 26.60 | 26.60 | -5.97% | 442,473 |
| Aug 18, 2025 | 27.05 | 28.83 | 26.96 | 28.29 | 28.29 | 5.96% | 551,714 |
| Aug 15, 2025 | 26.88 | 27.21 | 25.81 | 26.70 | 26.70 | -1.00% | 215,895 |
| Aug 14, 2025 | 25.62 | 27.00 | 25.45 | 26.97 | 26.97 | 5.76% | 411,056 |
| Aug 13, 2025 | 25.57 | 26.02 | 25.16 | 25.50 | 25.50 | 0.35% | 199,763 |
| Aug 12, 2025 | 25.12 | 25.56 | 24.89 | 25.41 | 25.41 | 1.40% | 104,517 |
| Aug 11, 2025 | 25.46 | 26.10 | 25.00 | 25.06 | 25.06 | 0.40% | 302,158 |
| Aug 8, 2025 | 25.60 | 25.72 | 24.38 | 24.96 | 24.96 | -1.62% | 312,148 |
| Aug 7, 2025 | 26.16 | 26.55 | 24.78 | 25.37 | 25.37 | -1.40% | 391,108 |
| Aug 6, 2025 | 24.86 | 25.75 | 24.66 | 25.73 | 25.73 | 3.54% | 240,205 |
| Aug 5, 2025 | 24.83 | 24.85 | 24.04 | 24.85 | 24.85 | 0.08% | 445,677 |
| Aug 4, 2025 | 23.81 | 24.85 | 23.52 | 24.83 | 24.83 | 6.02% | 172,294 |
| Aug 1, 2025 | 23.78 | 24.18 | 23.01 | 23.42 | 23.42 | -7.28% | 590,559 |
| Jul 31, 2025 | 25.45 | 26.07 | 25.22 | 25.26 | 25.26 | 2.23% | 361,461 |
| Jul 30, 2025 | 25.17 | 25.42 | 24.21 | 24.71 | 24.71 | -0.80% | 318,165 |
| Jul 29, 2025 | 26.06 | 26.14 | 24.56 | 24.91 | 24.91 | -4.67% | 559,071 |
| Jul 28, 2025 | 26.98 | 26.98 | 25.77 | 26.13 | 26.13 | -1.62% | 325,044 |
| Jul 25, 2025 | 26.68 | 26.80 | 26.02 | 26.56 | 26.56 | -2.03% | 302,660 |
| Jul 24, 2025 | 27.24 | 27.70 | 26.84 | 27.11 | 27.11 | -0.84% | 563,177 |
| Jul 23, 2025 | 27.40 | 27.49 | 26.42 | 27.34 | 27.34 | -0.80% | 644,649 |
| Jul 22, 2025 | 26.97 | 27.64 | 25.81 | 27.56 | 27.56 | 4.08% | 1,190,550 |
| Jul 21, 2025 | 27.17 | 28.91 | 26.40 | 26.48 | 26.48 | -1.01% | 1,100,131 |
| Jul 18, 2025 | 27.23 | 27.94 | 26.03 | 26.75 | 26.75 | -0.30% | 576,903 |
| Jul 17, 2025 | 26.27 | 27.09 | 25.89 | 26.83 | 26.83 | 2.52% | 389,940 |
| Jul 16, 2025 | 25.57 | 26.44 | 25.52 | 26.17 | 26.17 | 4.47% | 393,176 |
| Jul 15, 2025 | 25.39 | 25.48 | 24.66 | 25.05 | 25.05 | -2.03% | 645,945 |
| 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 |