CoinShares Bitcoin Mining and Digital Power ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

41.28

-1.72 (-4.00%)

At close: Sep 1, 2026, 4:00 PM EDT

40.97

-0.31 (-0.75%)

After-hours: Sep 1, 2026, 7:54 PM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	41.72	42.04	40.82	41.28	41.28	-4.00%	426,512
Aug 31, 2026	42.78	43.01	41.75	43.00	43.00	0.70%	342,855
Aug 28, 2026	45.59	45.60	42.34	42.70	42.70	-8.09%	1,246,200
Aug 27, 2026	46.90	48.32	46.32	46.46	46.46	2.88%	1,136,794
Aug 26, 2026	46.03	46.50	44.88	45.16	45.16	-3.40%	598,072
Aug 25, 2026	45.20	47.04	44.85	46.75	46.75	4.76%	806,789
Aug 24, 2026	44.90	45.87	43.97	44.63	44.63	-2.42%	1,069,856
Aug 21, 2026	48.29	49.35	45.00	45.73	45.73	-2.54%	693,142
Aug 20, 2026	45.73	47.04	45.24	46.92	46.92	3.90%	543,149
Aug 19, 2026	45.29	46.08	42.44	45.16	45.16	-1.42%	867,244
Aug 18, 2026	48.49	49.56	45.41	45.81	45.81	-8.62%	586,236
Aug 17, 2026	49.45	50.92	48.81	50.13	50.13	3.06%	309,729
Aug 14, 2026	46.82	49.11	46.62	48.64	48.64	2.81%	175,092
Aug 13, 2026	49.39	50.98	47.16	47.31	47.31	-4.00%	599,279
Aug 12, 2026	50.26	50.79	48.28	49.28	49.28	5.68%	630,490
Aug 11, 2026	47.77	48.38	46.40	46.63	46.63	2.44%	411,748
Aug 10, 2026	48.43	48.60	45.46	45.52	45.52	-5.95%	536,646
Aug 7, 2026	50.31	50.99	46.67	48.40	48.40	-0.12%	643,871
Aug 6, 2026	48.50	51.06	47.94	48.46	48.46	-3.52%	271,118
Aug 5, 2026	52.75	54.05	50.09	50.23	50.23	-4.78%	571,176
Aug 4, 2026	52.82	54.96	52.37	52.75	52.75	-3.65%	805,926
Aug 3, 2026	50.82	55.72	49.02	54.75	54.75	6.39%	614,063
Jul 31, 2026	55.29	55.60	50.80	51.46	51.46	-2.67%	817,002
Jul 30, 2026	47.28	53.38	46.93	52.87	52.87	22.10%	816,425
Jul 29, 2026	48.78	49.15	42.96	43.30	43.30	-11.99%	943,061
Jul 28, 2026	49.92	49.92	46.40	49.20	49.20	-4.50%	919,482
Jul 27, 2026	54.95	54.95	50.16	51.52	51.52	-3.86%	643,415
Jul 24, 2026	57.77	57.99	53.43	53.59	53.59	-8.03%	497,105
Jul 23, 2026	56.18	60.51	56.18	58.27	58.27	1.94%	720,209
Jul 22, 2026	55.15	58.20	55.07	57.16	57.16	1.87%	313,148
Jul 21, 2026	54.51	57.50	54.45	56.11	56.11	6.47%	830,972
Jul 20, 2026	50.29	53.65	49.79	52.70	52.70	10.78%	526,011
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