CoinShares Bitcoin Mining ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

65.73

+0.80 (1.23%)

At close: Jun 26, 2026, 4:00 PM EDT

65.81

+0.08 (0.12%)

After-hours: Jun 26, 2026, 7:48 PM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.17	66.28	61.25	65.73	65.73	1.23%	561,220
Jun 25, 2026	68.86	69.56	62.45	64.93	64.93	-2.74%	845,980
Jun 24, 2026	71.40	71.40	64.40	66.76	66.76	-5.95%	900,988
Jun 23, 2026	67.70	73.67	67.00	70.98	70.98	-1.39%	487,759
Jun 22, 2026	73.15	76.94	71.72	71.98	71.98	-0.17%	681,331
Jun 18, 2026	71.52	73.01	69.09	72.10	72.10	4.89%	909,271
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
May 8, 2026	59.67	59.96	56.61	58.02	58.02	0.78%	698,417
May 7, 2026	59.07	59.21	55.74	57.57	57.57	-5.25%	615,574
May 6, 2026	57.44	60.83	57.44	60.76	60.76	10.19%	1,222,722
May 5, 2026	51.60	55.22	50.97	55.14	55.14	9.19%	839,400
May 4, 2026	48.50	50.86	48.49	50.50	50.50	4.79%	548,777
May 1, 2026	48.86	50.10	48.09	48.19	48.19	0.04%	338,181
Apr 30, 2026	46.45	48.67	46.38	48.17	48.17	6.15%	352,587
Apr 29, 2026	46.73	46.73	44.60	45.38	45.38	-2.58%	422,170
Apr 28, 2026	46.96	47.54	45.28	46.58	46.58	-5.06%	542,180
Apr 27, 2026	49.75	50.30	47.98	49.06	49.06	-1.13%	504,808
Apr 24, 2026	51.40	52.15	49.38	49.62	49.62	-1.12%	589,731
Apr 23, 2026	49.87	52.43	49.00	50.18	50.18	0.20%	339,865
Apr 22, 2026	49.12	50.44	49.12	50.08	50.08	5.48%	420,992
Apr 21, 2026	50.02	50.12	47.22	47.48	47.48	-3.94%	415,568
Apr 20, 2026	48.16	49.76	48.06	49.43	49.43	0.73%	361,465
Apr 17, 2026	47.89	49.19	46.62	49.07	49.07	5.35%	482,431
Apr 16, 2026	47.53	47.53	44.73	46.58	46.58	-1.52%	567,806