CoinShares Bitcoin Mining ETF (WGMI)

NASDAQ: WGMI · Real-Time Price · USD

46.58

-2.48 (-5.06%)

At close: Apr 28, 2026, 4:00 PM EDT

47.00

+0.42 (0.90%)

After-hours: Apr 28, 2026, 4:02 PM EDT

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.96	47.54	45.28	46.51	-	-5.20%	480,807
Apr 27, 2026	49.75	50.30	47.98	49.06	49.06	-1.13%	504,202
Apr 24, 2026	51.40	52.15	49.38	49.62	49.62	-1.12%	588,039
Apr 23, 2026	49.87	52.43	49.00	50.18	50.18	0.20%	339,463
Apr 22, 2026	49.12	50.44	49.12	50.08	50.08	5.48%	420,744
Apr 21, 2026	50.02	50.12	47.22	47.48	47.48	-3.94%	391,558
Apr 20, 2026	48.16	49.76	48.06	49.43	49.43	0.73%	360,967
Apr 17, 2026	47.89	49.19	46.62	49.07	49.07	5.35%	479,494
Apr 16, 2026	47.53	47.53	44.73	46.58	46.58	-1.52%	567,540
Apr 15, 2026	46.99	47.33	45.70	47.30	47.30	-0.48%	545,693
Apr 14, 2026	46.11	48.27	46.02	47.53	47.53	6.43%	518,600
Apr 13, 2026	41.21	44.84	41.00	44.66	44.66	5.85%	886,175
Apr 10, 2026	41.74	43.47	41.74	42.19	42.19	2.01%	313,446
Apr 9, 2026	39.97	42.29	39.90	41.36	41.36	2.10%	841,451
Apr 8, 2026	40.40	40.86	38.84	40.51	40.51	7.83%	555,019
Apr 7, 2026	35.99	37.63	35.20	37.57	37.57	2.37%	338,527
Apr 6, 2026	35.90	37.22	35.90	36.70	36.70	2.63%	265,131
Apr 2, 2026	33.22	35.79	32.97	35.76	35.76	2.58%	372,896
Apr 1, 2026	35.46	36.06	34.67	34.86	34.86	0.11%	380,085
Mar 31, 2026	33.12	34.92	32.46	34.82	34.82	7.70%	497,858
Mar 30, 2026	35.88	35.96	31.79	32.33	32.33	-8.13%	463,212
Mar 27, 2026	36.55	36.55	34.60	35.19	35.19	-5.10%	426,719
Mar 26, 2026	39.20	39.54	36.82	37.08	37.08	-7.99%	800,136
Mar 25, 2026	40.33	41.35	39.50	40.30	40.30	3.68%	377,968
Mar 24, 2026	39.15	39.87	37.86	38.87	38.87	-1.35%	317,074
Mar 23, 2026	38.36	40.66	38.29	39.40	39.40	4.56%	385,027
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
Feb 2, 2026	43.68	46.00	42.89	44.44	44.44	-1.38%	1,522,621
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