CoinShares Bitcoin Mining ETF - WGMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.94	47.29	47.29	47.62	44.44	547,600
December 03, 2025	43.81	45.47	45.47	45.58	42.89	407,900
December 02, 2025	47.55	43.68	43.68	48	43.57	640,827
December 01, 2025	45.58	47.26	47.26	47.9	45.28	661,100
November 28, 2025	47.63	48.43	48.43	49.22	47.44	542,900
November 26, 2025	44.97	46.12	46.12	46.81	43.4	708,989
November 25, 2025	42.06	43.65	43.65	43.97	40.37	675,678
November 24, 2025	39	43.12	43.12	43.24	39	887,800
November 21, 2025	38.02	38.04	38.04	39.15	35.7	1.24M
November 20, 2025	43.7	38.76	38.76	45.45	38.71	1.3M
November 19, 2025	42.02	40.4	40.4	43.73	39.82	726,420
November 18, 2025	40.27	41.83	41.83	43	39.78	994,118
November 17, 2025	40.15	40.92	40.92	42.31	39.63	901,400
November 14, 2025	39.21	40.54	40.54	43.17	38.82	876,574
November 13, 2025	45.26	41.97	41.97	46.13	41.6	1.7M
November 12, 2025	50.97	47.73	47.73	51.09	46.75	1.61M
November 11, 2025	52.2	50.05	50.05	52.34	49.31	851,900
November 10, 2025	57.99	53.58	53.58	58.65	53.51	763,405
November 07, 2025	54.19	55.09	55.09	55.81	51.42	1.22M
November 06, 2025	61.62	56.55	56.55	61.62	56.31	838,821
November 05, 2025	59.82	62.18	62.18	62.85	59.05	826,691
November 04, 2025	57.65	58.44	58.44	62.89	56.3	1.19M
November 03, 2025	63.47	61.46	61.46	65.13	59.08	968,009
October 31, 2025	58.89	57.39	57.39	59.49	56.09	409,032
October 30, 2025	56.38	56.71	56.72	58.86	55.7	403,821
October 29, 2025	59.8	58.65	58.65	60.79	56.76	789,610
October 28, 2025	60.73	59.48	59.48	63.41	59.27	920,000
October 27, 2025	61.3	60.84	60.84	61.62	59.28	875,700
October 24, 2025	57.16	59.63	59.63	59.71	56.51	907,355
October 23, 2025	51.82	54.02	54.02	55.05	51.42	911,072
October 22, 2025	53.91	51.32	51.32	56.53	48.77	1.95M
October 21, 2025	58.78	56.01	56.01	58.92	54.99	729,188
October 20, 2025	61.73	59.77	59.77	62.82	59.31	837,927
October 17, 2025	55.78	58.23	58.23	58.32	54.85	1.06M
October 16, 2025	65.79	59.33	59.33	65.79	59.03	1.42M
October 15, 2025	66.56	65.9	65.9	67.89	62.81	1.25M
October 14, 2025	58.99	63.79	63.79	65.86	56.35	1.37M
October 13, 2025	58.5	60.86	60.86	61.4	56.62	1.07M
October 10, 2025	60.65	55.34	55.34	63.79	54.59	2.15M
October 09, 2025	56.55	57.57	57.57	57.85	54.97	559,804
October 08, 2025	53.65	55.38	55.38	56.13	52.43	709,705
October 07, 2025	53.99	53.38	53.38	54	49.93	965,000
October 06, 2025	50.76	52.29	52.29	52.41	50.17	881,900
October 03, 2025	47.37	48.19	48.19	50.11	46.81	643,975
October 02, 2025	46.28	46.49	46.49	47.18	45.26	905,300
October 01, 2025	44.82	45.07	45.07	45.9	44.1	548,015
September 30, 2025	44.1	44.24	44.24	44.6	43.3	256,372
September 29, 2025	41.83	44.21	44.21	44.24	41.63	1.13M
September 26, 2025	41.45	40.61	40.61	41.52	39.21	685,002
September 25, 2025	43.02	42.16	42.16	44.41	41.11	1.13M
September 24, 2025	45.32	45	45	46.33	44.01	1.03M
September 23, 2025	44.92	42.9	42.9	45.53	42.23	611,526
September 22, 2025	41.68	43.97	43.97	44.31	40.78	548,125
September 19, 2025	40.83	41.56	41.56	42.54	40.83	422,300
September 18, 2025	42.31	41.1	41.1	42.31	40.82	751,500
September 17, 2025	39.56	41.15	41.15	41.65	38.44	448,071
September 16, 2025	38.79	39.86	39.86	39.97	37.85	386,758
September 15, 2025	38.26	38.73	38.73	38.83	37.29	494,039
September 12, 2025	36.17	37.32	37.32	37.34	35.55	358,838
September 11, 2025	35.62	35.67	35.67	36.68	34.84	537,716

CoinShares Bitcoin Mining ETF (WGMI) NASDAQ