CoinShares Bitcoin Mining ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

57.16

+1.05 (1.87%)

At close: Jul 22, 2026, 4:00 PM EDT

57.80

+0.64 (1.12%)

After-hours: Jul 22, 2026, 5:06 PM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	55.15	58.20	55.07	57.12	-	1.79%	286,963
Jul 21, 2026	54.51	57.50	54.45	56.11	56.11	6.47%	826,322
Jul 20, 2026	50.29	53.65	49.79	52.70	52.70	10.78%	524,799
Jul 17, 2026	46.06	48.79	44.64	47.57	47.57	-1.10%	501,935
Jul 16, 2026	51.12	51.38	47.54	48.10	48.10	-9.25%	646,103
Jul 15, 2026	53.07	54.23	50.54	53.00	53.00	1.47%	367,743
Jul 14, 2026	54.46	55.13	51.25	52.23	52.23	-0.08%	442,432
Jul 13, 2026	53.95	55.29	51.15	52.27	52.27	-5.82%	299,163
Jul 10, 2026	57.67	57.84	54.44	55.50	55.50	-2.95%	266,566
Jul 9, 2026	57.13	58.82	56.31	57.19	57.19	3.73%	352,255
Jul 8, 2026	52.11	55.20	52.08	55.13	55.13	4.75%	636,866
Jul 7, 2026	54.97	55.06	51.02	52.63	52.63	-6.82%	744,317
Jul 6, 2026	55.22	58.79	55.22	56.48	56.48	6.19%	799,067
Jul 2, 2026	58.83	59.45	52.24	53.19	53.19	-9.49%	1,034,173
Jul 1, 2026	60.78	60.89	56.87	58.77	58.77	-6.82%	1,725,300
Jun 30, 2026	62.74	63.79	61.49	63.07	63.07	-0.99%	405,109
Jun 29, 2026	67.07	67.52	60.38	63.70	63.70	-3.09%	817,268
Jun 26, 2026	63.17	66.28	61.25	65.73	65.73	1.23%	561,507
Jun 25, 2026	68.86	69.56	62.45	64.93	64.93	-2.74%	850,067
Jun 24, 2026	71.40	71.40	64.40	66.76	66.76	-5.95%	908,606
Jun 23, 2026	67.70	73.67	67.00	70.98	70.98	-1.39%	489,074
Jun 22, 2026	73.15	76.94	71.72	71.98	71.98	-0.17%	682,980
Jun 18, 2026	71.52	73.01	69.09	72.10	72.10	4.89%	909,388
Jun 17, 2026	69.13	72.50	68.42	68.74	68.74	-0.75%	663,679
Jun 16, 2026	68.59	71.76	68.40	69.26	69.26	0.36%	744,735
Jun 15, 2026	69.60	70.74	68.29	69.01	69.01	4.61%	695,964
Jun 12, 2026	64.22	68.31	63.98	65.97	65.97	3.21%	526,485
Jun 11, 2026	59.29	64.36	58.89	63.92	63.92	7.65%	405,436
Jun 10, 2026	62.44	64.66	59.29	59.38	59.38	-5.94%	479,777
Jun 9, 2026	67.52	69.00	59.90	63.13	63.13	-3.98%	1,000,110
Jun 8, 2026	63.87	66.36	62.62	65.75	65.75	6.75%	446,266
Jun 5, 2026	66.47	66.50	58.87	61.59	61.59	-11.20%	2,162,605
Jun 4, 2026	67.91	70.70	66.61	69.36	69.36	-1.92%	563,372
Jun 3, 2026	72.57	74.29	69.95	70.72	70.72	-1.11%	543,970
Jun 2, 2026	71.00	74.13	70.91	71.51	71.51	1.06%	795,140
Jun 1, 2026	67.07	72.35	65.69	70.76	70.76	3.92%	958,901
May 29, 2026	68.99	68.99	65.35	68.09	68.09	-1.69%	567,125
May 28, 2026	68.48	70.12	67.09	69.26	69.26	0.67%	896,807
May 27, 2026	65.35	69.25	63.44	68.80	68.80	6.12%	740,442
May 26, 2026	64.57	66.24	63.79	64.83	64.83	4.68%	612,154
May 22, 2026	61.41	63.08	60.39	61.93	61.93	0.55%	398,220
May 21, 2026	58.02	61.64	58.00	61.59	61.59	7.45%	410,556
May 20, 2026	56.00	58.24	55.23	57.32	57.32	4.50%	665,350
May 19, 2026	54.20	55.46	51.89	54.85	54.85	-1.26%	390,712
May 18, 2026	57.96	57.96	53.44	55.55	55.55	-2.90%	1,094,925
May 15, 2026	58.97	59.20	56.55	57.21	57.21	-7.05%	583,283
May 14, 2026	58.92	62.32	58.25	61.55	61.55	4.53%	857,474
May 13, 2026	58.40	60.00	56.50	58.88	58.88	1.99%	383,838
May 12, 2026	57.00	58.20	54.32	57.73	57.73	-1.27%	379,673
May 11, 2026	56.36	61.19	55.11	58.47	58.47	0.78%	431,323