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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.01	35.49	35.49	35.64	33.52	877,400
September 09, 2025	31.1	33.13	33.13	33.19	30.48	649,923
September 08, 2025	29.38	29.69	29.69	30.16	28.88	317,133
September 05, 2025	29.63	29.45	29.45	30.13	28.35	386,584
September 04, 2025	30.3	29.17	29.17	30.41	29.02	291,299
September 03, 2025	32.23	30.7	30.7	32.26	30.31	634,030
September 02, 2025	29.71	31.64	31.64	32.14	29.22	617,709
August 29, 2025	30.64	30.62	30.62	31.5	29.68	850,510
August 28, 2025	29.83	29.67	29.67	30.43	29.62	255,708
August 27, 2025	29.39	29.31	29.31	29.82	28.9	280,600
August 26, 2025	28.26	29.39	29.39	29.44	28.21	487,625
August 25, 2025	27.79	28.61	28.61	28.86	27.15	745,900
August 22, 2025	26.83	28.29	28.29	28.72	26.4	401,509
August 21, 2025	26.6	26.88	26.88	27.17	26.33	390,173
August 20, 2025	26.58	27.27	27.27	27.31	25.15	574,611
August 19, 2025	28.17	26.6	26.6	28.18	26.27	442,500
August 18, 2025	27.05	28.29	28.29	28.83	26.96	551,072
August 15, 2025	26.88	26.7	26.7	27.21	25.81	215,895
August 14, 2025	25.62	26.97	26.97	27	25.45	411,056
August 13, 2025	25.57	25.5	25.5	26.02	25.16	199,800
August 12, 2025	25.12	25.41	25.41	25.56	24.89	104,517
August 11, 2025	25.46	25.06	25.06	26.1	25	302,200
August 08, 2025	25.6	24.96	24.96	25.72	24.38	312,148
August 07, 2025	26.16	25.37	25.37	26.55	24.78	391,108
August 06, 2025	24.86	25.73	25.73	25.75	24.66	240,205
August 05, 2025	24.83	24.85	24.85	24.85	24.04	445,700
August 04, 2025	23.81	24.83	24.83	24.85	23.52	172,300
August 01, 2025	23.78	23.42	23.42	24.18	23.01	590,559
July 31, 2025	25.45	25.26	25.26	26.07	25.22	361,500
July 30, 2025	25.17	24.71	24.71	25.42	24.21	318,165
July 29, 2025	26.06	24.91	24.91	26.14	24.56	559,100
July 28, 2025	26.98	26.13	26.13	26.98	25.77	325,044
July 25, 2025	26.68	26.56	26.56	26.8	26.02	302,700
July 24, 2025	27.24	27.11	27.11	27.7	26.84	563,177
July 23, 2025	27.4	27.34	27.34	27.49	26.42	644,649
July 22, 2025	26.97	27.56	27.56	27.64	25.81	1.19M
July 21, 2025	27.17	26.48	26.48	28.91	26.4	1.1M
July 18, 2025	27.23	26.75	26.75	27.94	26.03	576,903
July 17, 2025	26.27	26.83	26.83	27.09	25.89	389,940
July 16, 2025	25.57	26.17	26.17	26.44	25.52	393,200
July 15, 2025	25.39	25.05	25.05	25.48	24.66	645,945
July 14, 2025	25.3	25.57	25.57	26.79	25.2	647,840
July 11, 2025	26.11	24.78	24.78	26.37	24.69	555,400
July 10, 2025	25.18	25.49	25.49	25.95	24.75	223,217
July 09, 2025	25.46	25.24	25.24	25.46	24.33	540,640
July 08, 2025	25.47	24.9	24.9	26.29	24.74	669,748
July 07, 2025	24.94	24.89	24.89	25.4	23.43	1.28M

CoinShares Bitcoin Mining ETF (WGMI) NASDAQ