CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
13.56
+0.79 (6.19%)
Apr 1, 2025, 3:33 PM EDT - Market open
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.86 | 13.63 | 12.48 | 13.37 | - | 4.70% | 583,002 |
| Mar 31, 2025 | 12.67 | 12.85 | 12.28 | 12.77 | 12.77 | -2.74% | 745,078 |
| Mar 28, 2025 | 13.75 | 13.81 | 12.95 | 13.13 | 13.13 | -6.48% | 960,878 |
| Mar 27, 2025 | 14.01 | 14.53 | 13.79 | 14.04 | 14.04 | -1.96% | 617,087 |
| Mar 26, 2025 | 15.57 | 15.57 | 14.17 | 14.32 | 14.32 | -8.50% | 1,320,192 |
| Mar 25, 2025 | 16.25 | 16.28 | 15.49 | 15.65 | 15.65 | -4.05% | 651,892 |
| Mar 24, 2025 | 15.35 | 16.39 | 15.33 | 16.31 | 16.31 | 10.20% | 927,150 |
| Mar 21, 2025 | 14.68 | 14.89 | 14.41 | 14.80 | 14.80 | -1.20% | 995,559 |
| Mar 20, 2025 | 15.01 | 15.58 | 14.78 | 14.98 | 14.98 | -1.45% | 397,929 |
| Mar 19, 2025 | 14.44 | 15.49 | 14.42 | 15.20 | 15.20 | 6.67% | 823,614 |
| Mar 18, 2025 | 15.06 | 15.10 | 14.19 | 14.25 | 14.25 | -7.29% | 791,395 |
| Mar 17, 2025 | 15.19 | 15.65 | 14.74 | 15.37 | 15.37 | 0.46% | 973,171 |
| Mar 14, 2025 | 15.01 | 15.49 | 14.78 | 15.30 | 15.30 | 5.01% | 515,398 |
| Mar 13, 2025 | 15.24 | 15.35 | 14.47 | 14.57 | 14.57 | -4.71% | 735,911 |
| Mar 12, 2025 | 15.59 | 15.75 | 14.63 | 15.29 | 15.29 | 1.39% | 1,093,004 |
| Mar 11, 2025 | 14.59 | 15.31 | 14.09 | 15.08 | 15.08 | 4.14% | 895,460 |
| Mar 10, 2025 | 15.52 | 15.65 | 13.97 | 14.48 | 14.48 | -11.27% | 1,162,038 |
| Mar 7, 2025 | 15.78 | 16.51 | 15.34 | 16.32 | 16.32 | 3.29% | 1,394,660 |
| Mar 6, 2025 | 16.14 | 16.83 | 15.60 | 15.80 | 15.80 | -8.14% | 1,319,869 |
| Mar 5, 2025 | 16.62 | 17.21 | 16.21 | 17.20 | 17.20 | 5.78% | 1,156,224 |
| Mar 4, 2025 | 15.78 | 16.98 | 15.06 | 16.26 | 16.26 | -1.45% | 2,251,956 |
| Mar 3, 2025 | 19.18 | 19.42 | 16.36 | 16.50 | 16.50 | -7.41% | 1,353,724 |
| Feb 28, 2025 | 16.51 | 17.96 | 16.45 | 17.82 | 17.82 | 5.51% | 728,957 |
| Feb 27, 2025 | 18.32 | 18.90 | 16.84 | 16.89 | 16.89 | -1.92% | 860,672 |
| Feb 26, 2025 | 17.17 | 17.89 | 16.89 | 17.22 | 17.22 | 1.06% | 561,027 |
| Feb 25, 2025 | 18.10 | 18.39 | 16.47 | 17.04 | 17.04 | -11.25% | 1,091,220 |
| Feb 24, 2025 | 20.64 | 20.64 | 18.75 | 19.20 | 19.20 | -6.43% | 614,070 |
| Feb 21, 2025 | 22.77 | 23.32 | 20.45 | 20.52 | 20.52 | -8.76% | 665,296 |
| Feb 20, 2025 | 23.04 | 23.06 | 21.87 | 22.49 | 22.49 | -1.27% | 247,759 |
| Feb 19, 2025 | 22.91 | 23.52 | 22.74 | 22.78 | 22.78 | -0.26% | 195,686 |
| Feb 18, 2025 | 23.37 | 23.54 | 22.69 | 22.84 | 22.84 | -2.39% | 342,285 |
| Feb 14, 2025 | 23.36 | 23.77 | 23.14 | 23.40 | 23.40 | 0.52% | 220,629 |
| Feb 13, 2025 | 22.68 | 23.35 | 22.04 | 23.28 | 23.28 | 2.42% | 241,535 |
| Feb 12, 2025 | 21.88 | 22.99 | 21.84 | 22.73 | 22.73 | 1.75% | 297,004 |
| Feb 11, 2025 | 23.18 | 23.72 | 22.31 | 22.34 | 22.34 | -4.94% | 401,913 |
| Feb 10, 2025 | 23.51 | 23.86 | 23.15 | 23.50 | 23.50 | 1.51% | 249,206 |
| Feb 7, 2025 | 23.50 | 24.40 | 22.82 | 23.15 | 23.15 | 1.71% | 519,024 |
| Feb 6, 2025 | 22.74 | 23.71 | 22.30 | 22.76 | 22.76 | 1.34% | 1,047,464 |
| Feb 5, 2025 | 22.62 | 23.20 | 22.32 | 22.46 | 22.46 | -0.49% | 881,267 |
| Feb 4, 2025 | 22.59 | 22.93 | 22.13 | 22.57 | 22.57 | -0.53% | 432,491 |
| Feb 3, 2025 | 20.60 | 23.03 | 20.58 | 22.69 | 22.69 | 0.62% | 578,525 |
| Jan 31, 2025 | 23.12 | 23.92 | 22.34 | 22.55 | 22.55 | 0.22% | 623,680 |
| Jan 30, 2025 | 21.66 | 22.79 | 21.66 | 22.50 | 22.50 | 6.33% | 716,825 |
| Jan 29, 2025 | 20.94 | 21.46 | 20.45 | 21.16 | 21.16 | 1.58% | 668,440 |
| Jan 28, 2025 | 21.63 | 21.63 | 20.05 | 20.83 | 20.83 | 0.24% | 870,788 |
| Jan 27, 2025 | 23.63 | 23.75 | 20.02 | 20.78 | 20.78 | -20.75% | 1,296,845 |
| Jan 24, 2025 | 26.07 | 27.35 | 25.64 | 26.22 | 26.22 | 2.22% | 407,328 |
| Jan 23, 2025 | 24.86 | 26.65 | 24.86 | 25.65 | 25.65 | 0.47% | 733,824 |
| Jan 22, 2025 | 24.90 | 25.85 | 24.19 | 25.53 | 25.53 | 2.24% | 609,998 |
| Jan 21, 2025 | 25.78 | 26.03 | 23.87 | 24.97 | 24.97 | -1.58% | 648,479 |