CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
25.51
+0.01 (0.04%)
Aug 14, 2025, 12:36 PM - Market open
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |