CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
46.63
+1.11 (2.44%)
At close: Aug 11, 2026, 4:00 PM EDT
47.50
+0.87 (1.87%)
After-hours: Aug 11, 2026, 7:57 PM EDT
WGMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 47.77 | 48.38 | 46.40 | 46.63 | 46.63 | 2.44% | 408,636 |
| Aug 10, 2026 | 48.43 | 48.60 | 45.46 | 45.52 | 45.52 | -5.95% | 536,310 |
| Aug 7, 2026 | 50.31 | 50.99 | 46.67 | 48.40 | 48.40 | -0.12% | 643,826 |
| 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 |
| 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 |