CoinShares Bitcoin Mining and Digital Power ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
40.24
+0.01 (0.02%)
At close: Oct 9, 2026, 4:00 PM EDT
40.25
+0.01 (0.02%)
After-hours: Oct 9, 2026, 7:59 PM EDT
WGMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 40.82 | 40.88 | 39.65 | 40.24 | 40.24 | 0.02% | 329,684 |
| Oct 8, 2026 | 42.25 | 42.29 | 39.34 | 40.23 | 40.23 | -6.40% | 807,373 |
| Oct 7, 2026 | 43.58 | 43.91 | 42.39 | 42.98 | 42.98 | -4.25% | 506,542 |
| Oct 6, 2026 | 44.85 | 45.54 | 44.50 | 44.89 | 44.89 | 1.22% | 344,026 |
| Oct 5, 2026 | 45.68 | 46.30 | 43.61 | 44.35 | 44.35 | -2.18% | 715,319 |
| Oct 2, 2026 | 46.07 | 47.26 | 44.72 | 45.34 | 45.34 | 2.03% | 554,522 |
| Oct 1, 2026 | 45.12 | 45.16 | 43.13 | 44.44 | 44.44 | -1.09% | 635,405 |
| Sep 30, 2026 | 47.07 | 47.15 | 44.89 | 44.93 | 44.93 | -2.60% | 570,661 |
| Sep 29, 2026 | 47.02 | 47.69 | 45.93 | 46.13 | 46.13 | -0.28% | 696,544 |
| Sep 28, 2026 | 47.60 | 48.22 | 46.17 | 46.26 | 46.26 | -4.06% | 461,762 |
| Sep 25, 2026 | 50.12 | 50.26 | 47.74 | 48.22 | 48.22 | -3.21% | 708,702 |
| Sep 24, 2026 | 48.96 | 50.86 | 48.73 | 49.82 | 49.82 | 0.06% | 441,641 |
| Sep 23, 2026 | 51.35 | 51.75 | 49.71 | 49.79 | 49.79 | -3.79% | 403,522 |
| Sep 22, 2026 | 50.47 | 52.69 | 50.36 | 51.75 | 51.75 | 1.59% | 551,630 |
| Sep 21, 2026 | 50.95 | 51.77 | 50.06 | 50.94 | 50.94 | 2.91% | 666,526 |
| Sep 18, 2026 | 47.17 | 49.52 | 46.43 | 49.50 | 49.50 | 7.14% | 335,260 |
| Sep 17, 2026 | 47.01 | 47.50 | 44.69 | 46.20 | 46.20 | 3.68% | 417,998 |
| Sep 16, 2026 | 43.92 | 45.67 | 43.66 | 44.56 | 44.56 | 3.46% | 439,865 |
| Sep 15, 2026 | 44.50 | 44.78 | 42.81 | 43.07 | 43.07 | -4.01% | 376,362 |
| Sep 14, 2026 | 44.03 | 46.03 | 43.63 | 44.87 | 44.87 | -4.65% | 923,075 |
| Sep 11, 2026 | 46.56 | 48.11 | 45.98 | 47.06 | 47.06 | 3.25% | 243,833 |
| Sep 10, 2026 | 46.05 | 47.11 | 45.28 | 45.58 | 45.58 | -4.70% | 427,246 |
| Sep 9, 2026 | 49.92 | 50.33 | 47.68 | 47.83 | 47.83 | -3.89% | 465,977 |
| Sep 8, 2026 | 48.22 | 50.93 | 47.91 | 49.77 | 49.77 | 4.81% | 1,085,195 |
| Sep 4, 2026 | 45.71 | 47.49 | 45.70 | 47.48 | 47.48 | 3.15% | 1,012,832 |
| Sep 3, 2026 | 42.73 | 46.29 | 42.27 | 46.03 | 46.03 | 8.20% | 814,510 |
| Sep 2, 2026 | 40.71 | 42.78 | 40.49 | 42.54 | 42.54 | 3.05% | 520,903 |
| Sep 1, 2026 | 41.72 | 42.04 | 40.82 | 41.28 | 41.28 | -4.00% | 427,079 |
| Aug 31, 2026 | 42.78 | 43.01 | 41.75 | 43.00 | 43.00 | 0.70% | 345,083 |
| Aug 28, 2026 | 45.59 | 45.60 | 42.34 | 42.70 | 42.70 | -8.09% | 1,248,744 |
| Aug 27, 2026 | 46.90 | 48.32 | 46.32 | 46.46 | 46.46 | 2.88% | 1,139,695 |
| Aug 26, 2026 | 46.03 | 46.50 | 44.88 | 45.16 | 45.16 | -3.40% | 598,965 |
| Aug 25, 2026 | 45.20 | 47.04 | 44.85 | 46.75 | 46.75 | 4.76% | 828,081 |
| Aug 24, 2026 | 44.90 | 45.87 | 43.97 | 44.63 | 44.63 | -2.42% | 1,071,271 |
| Aug 21, 2026 | 48.29 | 49.35 | 45.00 | 45.73 | 45.73 | -2.54% | 694,537 |
| Aug 20, 2026 | 45.73 | 47.04 | 45.24 | 46.92 | 46.92 | 3.90% | 545,463 |
| Aug 19, 2026 | 45.29 | 46.08 | 42.44 | 45.16 | 45.16 | -1.42% | 868,951 |
| Aug 18, 2026 | 48.49 | 49.56 | 45.41 | 45.81 | 45.81 | -8.62% | 588,036 |
| Aug 17, 2026 | 49.45 | 50.92 | 48.81 | 50.13 | 50.13 | 3.06% | 309,850 |
| Aug 14, 2026 | 46.82 | 49.11 | 46.62 | 48.64 | 48.64 | 2.81% | 175,682 |
| Aug 13, 2026 | 49.39 | 50.98 | 47.16 | 47.31 | 47.31 | -4.00% | 599,355 |
| 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 |