CoinShares Bitcoin Mining ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
45.53
-1.76 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
45.58
+0.05 (0.11%)
After-hours: Dec 5, 2025, 7:44 PM EST
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.69 | 46.69 | 44.82 | 45.53 | 45.53 | -3.72% | 513,812 |
| Dec 4, 2025 | 44.94 | 47.62 | 44.44 | 47.29 | 47.29 | 4.00% | 547,611 |
| Dec 3, 2025 | 43.81 | 45.58 | 42.89 | 45.47 | 45.47 | 4.10% | 406,252 |
| Dec 2, 2025 | 47.55 | 48.00 | 43.57 | 43.68 | 43.68 | -7.58% | 604,951 |
| Dec 1, 2025 | 45.58 | 47.90 | 45.28 | 47.26 | 47.26 | -2.42% | 657,398 |
| Nov 28, 2025 | 47.63 | 49.22 | 47.44 | 48.43 | 48.43 | 5.01% | 541,452 |
| Nov 26, 2025 | 44.97 | 46.81 | 43.40 | 46.12 | 46.12 | 5.66% | 705,517 |
| Nov 25, 2025 | 42.06 | 43.97 | 40.37 | 43.65 | 43.65 | 1.23% | 675,124 |
| Nov 24, 2025 | 39.00 | 43.24 | 39.00 | 43.12 | 43.12 | 13.35% | 883,436 |
| Nov 21, 2025 | 38.02 | 39.15 | 35.70 | 38.04 | 38.04 | -1.86% | 1,231,725 |
| Nov 20, 2025 | 43.70 | 45.45 | 38.71 | 38.76 | 38.76 | -4.06% | 1,301,532 |
| Nov 19, 2025 | 42.02 | 43.73 | 39.82 | 40.40 | 40.40 | -3.42% | 726,420 |
| Nov 18, 2025 | 40.27 | 43.00 | 39.78 | 41.83 | 41.83 | 2.22% | 994,118 |
| Nov 17, 2025 | 40.15 | 42.31 | 39.63 | 40.92 | 40.92 | 0.94% | 901,364 |
| Nov 14, 2025 | 39.48 | 43.17 | 38.82 | 40.54 | 40.54 | -3.41% | 879,916 |
| Nov 13, 2025 | 45.26 | 46.13 | 41.60 | 41.97 | 41.97 | -12.07% | 1,704,589 |
| Nov 12, 2025 | 50.97 | 51.09 | 46.75 | 47.73 | 47.73 | -4.64% | 1,606,339 |
| Nov 11, 2025 | 52.20 | 52.34 | 49.31 | 50.05 | 50.05 | -6.59% | 852,406 |
| Nov 10, 2025 | 57.99 | 58.65 | 53.51 | 53.58 | 53.58 | -2.74% | 763,405 |
| Nov 7, 2025 | 54.19 | 55.81 | 51.42 | 55.09 | 55.09 | -2.58% | 1,218,572 |
| Nov 6, 2025 | 61.62 | 61.62 | 56.31 | 56.55 | 56.55 | -9.05% | 838,821 |
| Nov 5, 2025 | 59.82 | 62.85 | 59.05 | 62.18 | 62.18 | 6.40% | 826,691 |
| Nov 4, 2025 | 57.65 | 62.89 | 56.30 | 58.44 | 58.44 | -4.91% | 1,185,051 |
| Nov 3, 2025 | 63.47 | 65.13 | 59.08 | 61.46 | 61.46 | 7.09% | 968,009 |
| Oct 31, 2025 | 58.89 | 59.49 | 56.09 | 57.39 | 57.39 | 1.20% | 409,032 |
| Oct 30, 2025 | 56.38 | 58.86 | 55.68 | 56.71 | 56.71 | -3.31% | 406,122 |
| Oct 29, 2025 | 59.80 | 60.79 | 56.76 | 58.65 | 58.65 | -1.40% | 789,610 |
| Oct 28, 2025 | 60.73 | 63.41 | 59.27 | 59.48 | 59.48 | -2.24% | 919,953 |
| Oct 27, 2025 | 61.30 | 61.62 | 59.28 | 60.84 | 60.84 | 2.03% | 875,692 |
| Oct 24, 2025 | 57.16 | 59.71 | 56.51 | 59.63 | 59.63 | 10.39% | 907,355 |
| Oct 23, 2025 | 51.82 | 55.05 | 51.42 | 54.02 | 54.02 | 5.26% | 918,268 |
| Oct 22, 2025 | 53.91 | 56.53 | 48.77 | 51.32 | 51.32 | -8.37% | 1,953,261 |
| Oct 21, 2025 | 58.78 | 58.92 | 54.99 | 56.01 | 56.01 | -6.29% | 729,188 |
| Oct 20, 2025 | 61.73 | 62.82 | 59.31 | 59.77 | 59.77 | 2.64% | 837,927 |
| Oct 17, 2025 | 55.78 | 58.32 | 54.85 | 58.23 | 58.23 | -1.85% | 1,055,389 |
| Oct 16, 2025 | 65.79 | 65.79 | 59.03 | 59.33 | 59.33 | -9.97% | 1,423,001 |
| Oct 15, 2025 | 66.56 | 67.89 | 62.81 | 65.90 | 65.90 | 3.31% | 1,254,609 |
| Oct 14, 2025 | 58.99 | 65.87 | 56.35 | 63.79 | 63.79 | 4.81% | 1,370,907 |
| Oct 13, 2025 | 58.50 | 61.40 | 56.62 | 60.86 | 60.86 | 9.97% | 1,073,816 |
| Oct 10, 2025 | 60.65 | 63.79 | 54.59 | 55.34 | 55.34 | -3.87% | 2,200,410 |
| Oct 9, 2025 | 56.55 | 57.85 | 54.97 | 57.57 | 57.57 | 3.95% | 559,804 |
| Oct 8, 2025 | 53.65 | 56.13 | 52.43 | 55.38 | 55.38 | 3.75% | 709,705 |
| Oct 7, 2025 | 53.99 | 54.00 | 49.93 | 53.38 | 53.38 | 2.08% | 964,965 |
| Oct 6, 2025 | 50.76 | 52.41 | 50.17 | 52.29 | 52.29 | 8.51% | 881,873 |
| Oct 3, 2025 | 47.37 | 50.11 | 46.81 | 48.19 | 48.19 | 3.66% | 643,975 |
| Oct 2, 2025 | 46.28 | 47.18 | 45.26 | 46.49 | 46.49 | 3.15% | 905,281 |
| Oct 1, 2025 | 44.82 | 45.90 | 44.10 | 45.07 | 45.07 | 1.88% | 548,015 |
| Sep 30, 2025 | 44.10 | 44.60 | 43.30 | 44.24 | 44.24 | 0.07% | 256,372 |
| Sep 29, 2025 | 41.83 | 44.24 | 41.63 | 44.21 | 44.21 | 8.86% | 1,134,903 |
| Sep 26, 2025 | 41.45 | 41.52 | 39.21 | 40.61 | 40.61 | -3.68% | 685,002 |
| Sep 25, 2025 | 43.02 | 44.41 | 41.11 | 42.16 | 42.16 | -6.31% | 1,133,441 |
| Sep 24, 2025 | 44.35 | 46.42 | 44.01 | 45.00 | 45.00 | 4.90% | 1,038,749 |
| Sep 23, 2025 | 44.92 | 45.53 | 42.23 | 42.90 | 42.90 | -2.43% | 611,526 |
| Sep 22, 2025 | 41.68 | 44.31 | 40.79 | 43.97 | 43.97 | 5.80% | 548,125 |
| Sep 19, 2025 | 40.83 | 42.54 | 40.83 | 41.56 | 41.56 | 1.12% | 422,432 |
| Sep 18, 2025 | 42.31 | 42.31 | 40.82 | 41.10 | 41.10 | -0.12% | 751,525 |
| Sep 17, 2025 | 39.23 | 41.67 | 38.44 | 41.15 | 41.15 | 3.24% | 457,583 |
| Sep 16, 2025 | 38.79 | 39.97 | 37.85 | 39.86 | 39.86 | 2.92% | 386,758 |
| Sep 15, 2025 | 38.26 | 38.83 | 37.29 | 38.73 | 38.73 | 3.78% | 494,039 |
| Sep 12, 2025 | 36.17 | 37.34 | 35.55 | 37.32 | 37.32 | 4.63% | 358,838 |
| Sep 11, 2025 | 35.70 | 36.75 | 34.84 | 35.67 | 35.67 | 0.51% | 538,607 |
| Sep 10, 2025 | 34.01 | 35.64 | 33.52 | 35.49 | 35.49 | 7.12% | 877,353 |
| Sep 9, 2025 | 31.10 | 33.19 | 30.48 | 33.13 | 33.13 | 11.59% | 649,923 |
| Sep 8, 2025 | 29.38 | 30.16 | 28.88 | 29.69 | 29.69 | 0.81% | 317,133 |
| Sep 5, 2025 | 29.86 | 30.20 | 28.35 | 29.45 | 29.45 | 0.96% | 387,491 |
| Sep 4, 2025 | 30.30 | 30.41 | 29.02 | 29.17 | 29.17 | -4.98% | 291,299 |
| Sep 3, 2025 | 32.23 | 32.26 | 30.31 | 30.70 | 30.70 | -2.97% | 634,030 |
| Sep 2, 2025 | 29.71 | 32.14 | 29.22 | 31.64 | 31.64 | 3.33% | 617,709 |
| Aug 29, 2025 | 30.64 | 31.50 | 29.68 | 30.62 | 30.62 | 3.20% | 850,510 |
| Aug 28, 2025 | 29.83 | 30.43 | 29.62 | 29.67 | 29.67 | 1.23% | 255,708 |
| Aug 27, 2025 | 29.39 | 29.82 | 28.90 | 29.31 | 29.31 | -0.27% | 280,573 |
| Aug 26, 2025 | 28.26 | 29.44 | 28.21 | 29.39 | 29.39 | 2.73% | 487,625 |
| Aug 25, 2025 | 27.79 | 28.86 | 27.15 | 28.61 | 28.61 | 1.13% | 745,860 |
| Aug 22, 2025 | 26.83 | 28.72 | 26.40 | 28.29 | 28.29 | 5.25% | 401,509 |
| Aug 21, 2025 | 26.60 | 27.17 | 26.33 | 26.88 | 26.88 | -1.43% | 390,173 |
| Aug 20, 2025 | 26.58 | 27.31 | 25.15 | 27.27 | 27.27 | 2.52% | 574,611 |
| Aug 19, 2025 | 28.17 | 28.18 | 26.27 | 26.60 | 26.60 | -5.97% | 442,473 |
| Aug 18, 2025 | 27.05 | 28.83 | 26.96 | 28.29 | 28.29 | 5.96% | 551,714 |
| Aug 15, 2025 | 26.88 | 27.21 | 25.81 | 26.70 | 26.70 | -1.00% | 215,895 |
| Aug 14, 2025 | 25.62 | 27.00 | 25.45 | 26.97 | 26.97 | 5.76% | 411,056 |
| Aug 13, 2025 | 25.57 | 26.02 | 25.16 | 25.50 | 25.50 | 0.35% | 199,763 |
| Aug 12, 2025 | 25.12 | 25.56 | 24.89 | 25.41 | 25.41 | 1.40% | 104,517 |
| Aug 11, 2025 | 25.46 | 26.10 | 25.00 | 25.06 | 25.06 | 0.40% | 302,158 |
| Aug 8, 2025 | 25.60 | 25.72 | 24.38 | 24.96 | 24.96 | -1.62% | 312,148 |
| Aug 7, 2025 | 26.16 | 26.55 | 24.78 | 25.37 | 25.37 | -1.40% | 391,108 |
| Aug 6, 2025 | 24.86 | 25.75 | 24.66 | 25.73 | 25.73 | 3.54% | 240,205 |
| Aug 5, 2025 | 24.83 | 24.85 | 24.04 | 24.85 | 24.85 | 0.08% | 445,677 |
| Aug 4, 2025 | 23.81 | 24.85 | 23.52 | 24.83 | 24.83 | 6.02% | 172,294 |
| Aug 1, 2025 | 23.78 | 24.18 | 23.01 | 23.42 | 23.42 | -7.28% | 590,559 |
| Jul 31, 2025 | 25.45 | 26.07 | 25.22 | 25.26 | 25.26 | 2.23% | 361,461 |
| Jul 30, 2025 | 25.17 | 25.42 | 24.21 | 24.71 | 24.71 | -0.80% | 318,165 |
| Jul 29, 2025 | 26.06 | 26.14 | 24.56 | 24.91 | 24.91 | -4.67% | 559,071 |
| Jul 28, 2025 | 26.98 | 26.98 | 25.77 | 26.13 | 26.13 | -1.62% | 325,044 |
| Jul 25, 2025 | 26.68 | 26.80 | 26.02 | 26.56 | 26.56 | -2.03% | 302,660 |
| Jul 24, 2025 | 27.24 | 27.70 | 26.84 | 27.11 | 27.11 | -0.84% | 563,177 |
| Jul 23, 2025 | 27.40 | 27.49 | 26.42 | 27.34 | 27.34 | -0.80% | 644,649 |
| Jul 22, 2025 | 26.97 | 27.64 | 25.81 | 27.56 | 27.56 | 4.08% | 1,190,550 |
| Jul 21, 2025 | 27.17 | 28.91 | 26.40 | 26.48 | 26.48 | -1.01% | 1,100,131 |
| Jul 18, 2025 | 27.23 | 27.94 | 26.03 | 26.75 | 26.75 | -0.30% | 576,903 |
| Jul 17, 2025 | 26.27 | 27.09 | 25.89 | 26.83 | 26.83 | 2.52% | 389,940 |