Skip to main content
logo
CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
52.29
+4.10 (8.51%)
At close: Oct 6, 2025, 4:00 PM EDT
52.38
+0.09 (0.17%)
After-hours: Oct 6, 2025, 5:21 PM EDT

WGMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202550.7652.4150.1752.29-8.51%875,790
Oct 3, 202547.3750.1146.8148.1948.193.66%643,975
Oct 2, 202546.2847.1845.2646.4946.493.15%905,281
Oct 1, 202544.8245.9044.1045.0745.071.88%548,015
Sep 30, 202544.1044.6043.3044.2444.240.07%256,372
Sep 29, 202541.8344.2441.6344.2144.218.86%1,134,903
Sep 26, 202541.4541.5239.2140.6140.61-3.68%685,002
Sep 25, 202543.0244.4141.1142.1642.16-6.31%1,133,441
Sep 24, 202544.3546.4244.0145.0045.004.90%1,038,749
Sep 23, 202544.9245.5342.2342.9042.90-2.43%611,526
Sep 22, 202541.6844.3140.7943.9743.975.80%548,125
Sep 19, 202540.8342.5440.8341.5641.561.12%422,432
Sep 18, 202542.3142.3140.8241.1041.10-0.12%751,525
Sep 17, 202539.2341.6738.4441.1541.153.24%457,583
Sep 16, 202538.7939.9737.8539.8639.862.92%386,758
Sep 15, 202538.2638.8337.2938.7338.733.78%494,039
Sep 12, 202536.1737.3435.5537.3237.324.63%358,838
Sep 11, 202535.7036.7534.8435.6735.670.51%538,607
Sep 10, 202534.0135.6433.5235.4935.497.12%877,353
Sep 9, 202531.1033.1930.4833.1333.1311.59%649,923
Sep 8, 202529.3830.1628.8829.6929.690.81%317,133
Sep 5, 202529.8630.2028.3529.4529.450.96%387,491
Sep 4, 202530.3030.4129.0229.1729.17-4.98%291,299
Sep 3, 202532.2332.2630.3130.7030.70-2.97%633,978
Sep 2, 202529.7132.1429.2231.6431.643.33%617,709
Aug 29, 202530.6431.5029.6830.6230.623.20%850,510
Aug 28, 202529.8330.4329.6229.6729.671.23%255,708
Aug 27, 202529.3929.8228.9029.3129.31-0.27%280,573
Aug 26, 202528.2629.4428.2129.3929.392.73%487,625
Aug 25, 202527.7928.8627.1528.6128.611.13%745,860
Aug 22, 202526.8328.7226.4028.2928.295.25%401,509
Aug 21, 202526.6027.1726.3326.8826.88-1.43%390,173
Aug 20, 202526.5827.3125.1527.2727.272.52%574,611
Aug 19, 202528.1728.1826.2726.6026.60-5.97%442,473
Aug 18, 202527.0528.8326.9628.2928.295.96%551,714
Aug 15, 202526.8827.2125.8126.7026.70-1.00%215,895
Aug 14, 202525.6227.0025.4526.9726.975.76%411,056
Aug 13, 202525.5726.0225.1625.5025.500.35%199,763
Aug 12, 202525.1225.5624.8925.4125.411.40%104,517
Aug 11, 202525.4626.1025.0025.0625.060.40%302,158
Aug 8, 202525.6025.7224.3824.9624.96-1.62%312,148
Aug 7, 202526.1626.5524.7825.3725.37-1.40%391,108
Aug 6, 202524.8625.7524.6625.7325.733.54%240,205
Aug 5, 202524.8324.8524.0424.8524.850.08%445,677
Aug 4, 202523.8124.8523.5224.8324.836.02%172,294
Aug 1, 202523.7824.1823.0123.4223.42-7.28%590,559
Jul 31, 202525.4526.0725.2225.2625.262.23%361,461
Jul 30, 202525.1725.4224.2124.7124.71-0.80%318,165
Jul 29, 202526.0626.1424.5624.9124.91-4.67%559,071
Jul 28, 202526.9826.9825.7726.1326.13-1.62%325,044