CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
14.56
+0.50 (3.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed

WGMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202514.2214.7514.0414.5614.563.56%860,980
Apr 24, 202513.4814.1213.4014.0614.064.07%584,985
Apr 23, 202513.9014.0813.3613.5113.513.13%1,093,089
Apr 22, 202512.0913.2712.0913.1013.1011.58%1,455,523
Apr 21, 202512.0612.3611.7411.7411.74-2.49%534,237
Apr 17, 202511.8712.0911.5912.0412.041.09%494,384
Apr 16, 202511.7012.1211.5611.9111.91-0.58%401,622
Apr 15, 202512.7112.7111.7011.9811.98-5.67%595,057
Apr 14, 202513.1513.1512.4412.7012.701.44%417,927
Apr 11, 202512.1712.6311.9812.5212.524.25%347,201
Apr 10, 202512.5412.6611.6812.0112.01-8.04%296,033
Apr 9, 202511.4413.3511.1213.0613.0613.66%711,548
Apr 8, 202513.1313.2711.2311.4911.49-7.41%359,742
Apr 7, 202511.1713.3411.0912.4112.410.73%513,898
Apr 4, 202512.3612.5811.1812.3212.32-3.37%1,010,120
Apr 3, 202512.8213.2512.6912.7512.75-10.46%460,306
Apr 2, 202513.2314.2413.2114.2414.244.17%445,927
Apr 1, 202512.8613.7112.4913.6713.677.05%761,584
Mar 31, 202512.6712.8512.2812.7712.77-2.74%745,078
Mar 28, 202513.7513.8112.9513.1313.13-6.48%960,878
Mar 27, 202514.0114.5313.7914.0414.04-1.96%617,087
Mar 26, 202515.5715.5714.1714.3214.32-8.50%1,320,192
Mar 25, 202516.2516.2815.4915.6515.65-4.05%651,892
Mar 24, 202515.3516.3915.3316.3116.3110.20%927,150
Mar 21, 202514.6814.8914.4114.8014.80-1.20%995,559
Mar 20, 202515.0115.5814.7814.9814.98-1.45%397,929
Mar 19, 202514.4415.4914.4215.2015.206.67%823,614
Mar 18, 202515.0615.1014.1914.2514.25-7.29%791,395
Mar 17, 202515.1915.6514.7415.3715.370.46%973,171
Mar 14, 202515.0115.4914.7815.3015.305.01%515,398
Mar 13, 202515.2415.3514.4714.5714.57-4.71%735,911
Mar 12, 202515.5915.7514.6315.2915.291.39%1,093,004
Mar 11, 202514.5915.3114.0915.0815.084.14%895,460
Mar 10, 202515.5215.6513.9714.4814.48-11.27%1,162,038
Mar 7, 202515.7816.5115.3416.3216.323.29%1,394,660
Mar 6, 202516.1416.8315.6015.8015.80-8.14%1,319,869
Mar 5, 202516.6217.2116.2117.2017.205.78%1,156,224
Mar 4, 202515.7816.9815.0616.2616.26-1.45%2,251,956
Mar 3, 202519.1819.4216.3616.5016.50-7.41%1,353,724
Feb 28, 202516.5117.9616.4517.8217.825.51%728,957
Feb 27, 202518.3218.9016.8416.8916.89-1.92%860,672
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