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
Apr 15, 2026	46.99	47.33	45.70	47.30	47.30	-0.48%	546,760
Apr 14, 2026	46.11	48.27	46.02	47.53	47.53	6.43%	520,542
Apr 13, 2026	41.21	44.84	41.00	44.66	44.66	5.85%	892,602
Apr 10, 2026	41.74	43.47	41.74	42.19	42.19	2.01%	314,213
Apr 9, 2026	39.97	42.29	39.90	41.36	41.36	2.10%	843,897
Apr 8, 2026	40.40	40.86	38.84	40.51	40.51	7.83%	555,170
Apr 7, 2026	35.99	37.63	35.20	37.57	37.57	2.37%	361,100
Apr 6, 2026	35.90	37.22	35.90	36.70	36.70	2.63%	265,376
Apr 2, 2026	33.22	35.79	32.97	35.76	35.76	2.58%	373,067
Apr 1, 2026	35.46	36.06	34.67	34.86	34.86	0.11%	380,221
Mar 31, 2026	33.12	34.92	32.46	34.82	34.82	7.70%	499,400
Mar 30, 2026	35.88	35.96	31.79	32.33	32.33	-8.13%	463,722
Mar 27, 2026	36.55	36.55	34.60	35.19	35.19	-5.10%	429,252
Mar 26, 2026	39.20	39.54	36.82	37.08	37.08	-7.99%	800,837
Mar 25, 2026	40.33	41.35	39.50	40.30	40.30	3.68%	378,526
Mar 24, 2026	39.15	39.87	37.86	38.87	38.87	-1.35%	319,292
Mar 23, 2026	38.36	40.66	38.29	39.40	39.40	4.56%	386,643
Mar 20, 2026	38.85	39.32	36.42	37.68	37.68	-3.63%	454,432
Mar 19, 2026	37.89	39.44	37.11	39.10	39.10	-	317,223
Mar 18, 2026	39.62	40.37	38.88	39.10	39.10	-2.57%	311,635
Mar 17, 2026	39.88	40.80	39.25	40.13	40.13	-0.79%	410,024
Mar 16, 2026	40.27	40.89	39.65	40.45	40.45	5.68%	480,432
Mar 13, 2026	38.93	40.51	37.95	38.28	38.28	0.83%	551,626
Mar 12, 2026	38.05	38.20	36.70	37.96	37.96	-2.47%	344,368
Mar 11, 2026	37.96	40.13	37.87	38.92	38.92	4.18%	437,760
Mar 10, 2026	37.49	38.52	37.11	37.36	37.36	0.08%	897,775
Mar 9, 2026	35.53	37.64	34.95	37.33	37.33	3.49%	662,878
Mar 6, 2026	37.80	38.50	35.82	36.07	36.07	-8.10%	1,048,024
Mar 5, 2026	40.20	40.78	37.80	39.25	39.25	-4.73%	596,396
Mar 4, 2026	39.33	41.71	39.33	41.20	41.20	8.76%	981,502
Mar 3, 2026	38.48	38.96	37.00	37.88	37.88	-6.31%	533,650
Mar 2, 2026	38.59	41.36	38.50	40.43	40.43	1.38%	383,543
Feb 27, 2026	40.89	41.30	38.90	39.88	39.88	-5.43%	647,062
Feb 26, 2026	42.11	42.87	40.82	42.17	42.17	-0.40%	381,946
Feb 25, 2026	43.70	44.17	42.14	42.34	42.34	-0.87%	499,519
Feb 24, 2026	39.33	43.06	38.85	42.71	42.71	7.42%	380,210
Feb 23, 2026	38.00	39.97	37.62	39.76	39.76	2.36%	282,228
Feb 20, 2026	40.14	41.47	38.22	38.85	38.85	-4.53%	444,269
Feb 19, 2026	38.94	40.79	38.29	40.69	40.69	1.62%	263,963
Feb 18, 2026	39.64	41.43	39.26	40.04	40.04	0.10%	460,992
Feb 17, 2026	40.36	40.81	38.80	40.00	40.00	-3.24%	332,944
Feb 13, 2026	40.61	42.98	39.40	41.34	41.34	3.09%	671,989
Feb 12, 2026	41.97	42.07	39.32	40.10	40.10	-3.70%	370,677
Feb 11, 2026	43.04	43.17	40.22	41.64	41.64	-2.30%	408,881
Feb 10, 2026	43.28	44.50	42.62	42.62	42.62	-2.76%	398,678
Feb 9, 2026	40.29	44.17	40.03	43.83	43.83	8.41%	542,150
Feb 6, 2026	37.50	40.80	36.96	40.43	40.43	14.76%	1,126,547
Feb 5, 2026	38.50	40.15	34.99	35.23	35.23	-12.56%	2,153,639
Feb 4, 2026	44.06	44.18	38.36	40.29	40.29	-11.06%	1,321,491
Feb 3, 2026	45.50	46.62	42.48	45.30	45.30	1.94%	475,895