CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
60.84
+1.21 (2.03%)
Oct 27, 2025, 4:00 PM EDT - Market closed

WGMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202561.3061.6259.2860.8460.842.03%846,177
Oct 24, 202557.1659.7156.5159.6359.6310.39%907,355
Oct 23, 202551.8255.0551.4254.0254.025.26%918,268
Oct 22, 202553.9156.5348.7751.3251.32-8.37%1,953,261
Oct 21, 202558.7858.9254.9956.0156.01-6.29%729,188
Oct 20, 202561.7362.8259.3159.7759.772.64%837,927
Oct 17, 202555.7858.3254.8558.2358.23-1.85%1,055,389
Oct 16, 202565.7965.7959.0359.3359.33-9.97%1,423,001
Oct 15, 202566.5667.8962.8165.9065.903.31%1,254,609
Oct 14, 202558.9965.8756.3563.7963.794.81%1,370,907
Oct 13, 202558.5061.4056.6260.8660.869.97%1,073,816
Oct 10, 202560.6563.7954.5955.3455.34-3.87%2,200,410
Oct 9, 202556.5557.8554.9757.5757.573.95%559,804
Oct 8, 202553.6556.1352.4355.3855.383.75%709,705
Oct 7, 202553.9954.0049.9353.3853.382.08%964,965
Oct 6, 202550.7652.4150.1752.2952.298.51%881,873
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