CoinShares Bitcoin Mining ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

36.07

-3.18 (-8.10%)

At close: Mar 6, 2026, 4:00 PM EST

36.51

+0.44 (1.22%)

After-hours: Mar 6, 2026, 7:55 PM EST

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.80	38.50	35.82	36.07	36.07	-8.10%	1,046,632
Mar 5, 2026	40.20	40.78	37.80	39.25	39.25	-4.73%	596,197
Mar 4, 2026	39.33	41.71	39.33	41.20	41.20	8.76%	975,922
Mar 3, 2026	38.48	38.96	37.00	37.88	37.88	-6.31%	533,642
Mar 2, 2026	38.59	41.36	38.50	40.43	40.43	1.38%	380,661
Feb 27, 2026	40.89	41.30	38.90	39.88	39.88	-5.43%	646,648
Feb 26, 2026	42.11	42.87	40.82	42.17	42.17	-0.40%	381,944
Feb 25, 2026	43.70	44.17	42.14	42.34	42.34	-0.87%	498,921
Feb 24, 2026	39.33	43.06	38.85	42.71	42.71	7.42%	378,894
Feb 23, 2026	38.00	39.97	37.62	39.76	39.76	2.36%	282,181
Feb 20, 2026	40.14	41.47	38.22	38.85	38.85	-4.53%	444,071
Feb 19, 2026	38.94	40.79	38.29	40.69	40.69	1.62%	257,535
Feb 18, 2026	39.64	41.43	39.26	40.04	40.04	0.10%	460,217
Feb 17, 2026	40.36	40.81	38.80	40.00	40.00	-3.24%	332,683
Feb 13, 2026	40.61	42.98	39.40	41.34	41.34	3.09%	671,611
Feb 12, 2026	41.97	42.07	39.32	40.10	40.10	-3.70%	370,439
Feb 11, 2026	43.04	43.17	40.22	41.64	41.64	-2.30%	408,709
Feb 10, 2026	43.28	44.50	42.62	42.62	42.62	-2.76%	395,040
Feb 9, 2026	40.29	44.17	40.03	43.83	43.83	8.41%	541,128
Feb 6, 2026	37.50	40.80	36.96	40.43	40.43	14.76%	1,120,951
Feb 5, 2026	38.50	40.15	34.99	35.23	35.23	-12.56%	2,114,472
Feb 4, 2026	44.06	44.18	38.36	40.29	40.29	-11.06%	1,321,142
Feb 3, 2026	45.50	46.62	42.48	45.30	45.30	1.94%	474,950
Feb 2, 2026	43.68	46.00	42.89	44.44	44.44	-1.38%	1,521,758
Jan 30, 2026	47.65	48.15	44.39	45.06	45.06	-7.55%	1,385,688
Jan 29, 2026	50.38	50.38	46.85	48.74	48.74	-5.12%	692,674
Jan 28, 2026	51.19	52.01	49.94	51.37	51.37	0.92%	523,585
Jan 27, 2026	47.09	51.19	46.66	50.90	50.90	9.27%	1,008,642
Jan 26, 2026	48.77	49.14	46.27	46.58	46.58	-5.21%	807,276
Jan 23, 2026	46.91	50.65	45.13	49.14	49.14	4.71%	622,356
Jan 22, 2026	48.57	49.50	46.75	46.93	46.93	-2.05%	634,041
Jan 21, 2026	49.03	50.97	45.11	47.91	47.91	-0.62%	1,038,301
Jan 20, 2026	48.68	50.33	47.13	48.21	48.21	-5.58%	944,935
Jan 16, 2026	48.06	51.79	47.89	51.06	51.06	6.42%	995,466
Jan 15, 2026	49.32	49.57	47.19	47.98	47.98	-1.96%	454,876
Jan 14, 2026	49.03	49.85	47.50	48.94	48.94	0.14%	637,935
Jan 13, 2026	48.32	49.31	47.35	48.87	48.87	2.82%	556,778
Jan 12, 2026	44.71	47.84	44.34	47.53	47.53	5.58%	387,182
Jan 9, 2026	45.27	47.40	44.61	45.02	45.02	1.17%	724,452
Jan 8, 2026	43.11	45.53	42.79	44.50	44.50	2.74%	698,141
Jan 7, 2026	44.63	45.11	43.28	43.32	43.32	-3.72%	450,573
Jan 6, 2026	45.57	46.13	42.80	44.99	44.99	-2.11%	803,604
Jan 5, 2026	43.83	46.29	43.34	45.96	45.96	9.30%	1,321,372
Jan 2, 2026	39.14	42.16	38.59	42.05	42.05	9.88%	793,479
Dec 31, 2025	38.48	39.12	37.84	38.27	38.27	-	310,222
Dec 30, 2025	39.53	39.94	38.16	38.27	38.27	-2.79%	272,055
Dec 29, 2025	39.01	41.20	39.01	39.37	39.37	-0.96%	425,317
Dec 26, 2025	41.87	41.87	39.66	39.75	39.75	-4.93%	422,540
Dec 24, 2025	41.10	41.98	40.85	41.81	41.81	0.72%	165,055
Dec 23, 2025	41.18	42.57	41.02	41.51	41.51	-1.59%	429,722
Dec 22, 2025	42.63	43.75	41.93	42.18	42.18	2.63%	558,014
Dec 19, 2025	38.67	41.36	38.61	41.10	41.10	9.63%	860,877
Dec 18, 2025	38.32	39.42	37.20	37.49	37.49	2.68%	539,234
Dec 17, 2025	39.41	40.25	36.31	36.51	36.51	-4.82%	851,281
Dec 16, 2025	37.57	38.65	36.44	38.36	38.36	1.13%	900,930
Dec 15, 2025	42.56	42.70	37.79	37.93	37.93	-11.25%	840,503
Dec 12, 2025	45.78	47.02	42.51	42.74	42.74	-7.77%	542,379
Dec 11, 2025	44.96	46.39	43.32	46.34	46.34	0.94%	800,816
Dec 10, 2025	46.90	47.89	45.48	45.91	45.91	-3.20%	525,849
Dec 9, 2025	45.58	49.03	45.58	47.43	47.43	2.15%	469,021
Dec 8, 2025	46.29	46.88	44.91	46.43	46.43	1.98%	392,873
Dec 5, 2025	46.69	46.69	44.82	45.53	45.53	-3.72%	514,404
Dec 4, 2025	44.94	47.62	44.44	47.29	47.29	4.00%	549,163
Dec 3, 2025	43.81	45.58	42.89	45.47	45.47	4.10%	407,892
Dec 2, 2025	47.55	48.00	43.57	43.68	43.68	-7.58%	640,827
Dec 1, 2025	45.58	47.90	45.28	47.26	47.26	-2.42%	661,073
Nov 28, 2025	47.63	49.22	47.44	48.43	48.43	5.01%	542,858
Nov 26, 2025	44.97	46.81	43.40	46.12	46.12	5.66%	708,989
Nov 25, 2025	42.06	43.97	40.37	43.65	43.65	1.23%	675,678
Nov 24, 2025	39.00	43.24	39.00	43.12	43.12	13.35%	887,760
Nov 21, 2025	38.02	39.15	35.70	38.04	38.04	-1.86%	1,235,120
Nov 20, 2025	43.70	45.45	38.71	38.76	38.76	-4.06%	1,302,870
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