CoinShares Bitcoin Mining and Digital Power ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
50.94
+1.44 (2.91%)
At close: Sep 21, 2026, 4:00 PM EDT
50.90
-0.04 (-0.08%)
After-hours: Sep 21, 2026, 7:59 PM EDT
WGMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 50.95 | 51.77 | 50.06 | 50.94 | 50.94 | 2.91% | 654,207 |
| Sep 18, 2026 | 47.17 | 49.52 | 46.43 | 49.50 | 49.50 | 7.14% | 334,409 |
| Sep 17, 2026 | 47.01 | 47.50 | 44.69 | 46.20 | 46.20 | 3.68% | 417,887 |
| Sep 16, 2026 | 43.92 | 45.67 | 43.66 | 44.56 | 44.56 | 3.46% | 436,554 |
| Sep 15, 2026 | 44.50 | 44.78 | 42.81 | 43.07 | 43.07 | -4.01% | 374,124 |
| Sep 14, 2026 | 44.03 | 46.03 | 43.63 | 44.87 | 44.87 | -4.65% | 922,574 |
| Sep 11, 2026 | 46.56 | 48.11 | 45.98 | 47.06 | 47.06 | 3.25% | 243,794 |
| Sep 10, 2026 | 46.05 | 47.11 | 45.28 | 45.58 | 45.58 | -4.70% | 425,264 |
| Sep 9, 2026 | 49.92 | 50.33 | 47.68 | 47.83 | 47.83 | -3.89% | 455,251 |
| Sep 8, 2026 | 48.22 | 50.93 | 47.91 | 49.77 | 49.77 | 4.81% | 1,084,281 |
| Sep 4, 2026 | 45.71 | 47.49 | 45.70 | 47.48 | 47.48 | 3.15% | 1,007,723 |
| Sep 3, 2026 | 42.73 | 46.29 | 42.27 | 46.03 | 46.03 | 8.20% | 811,392 |
| Sep 2, 2026 | 40.71 | 42.78 | 40.49 | 42.54 | 42.54 | 3.05% | 520,423 |
| 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 |