CoinShares Bitcoin Mining ETF (WGMI) NASDAQ

59.77

+1.54(+2.64%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202555.7858.2358.2358.3254.851.06M
October 16, 202565.7959.3359.3365.7959.031.42M
October 15, 202566.5665.965.967.8962.811.25M
October 14, 202558.9963.7963.7965.8656.351.37M
October 13, 202558.560.8660.8661.456.621.07M
October 10, 202560.6555.3455.3463.7954.592.15M
October 09, 202556.5557.5757.5757.8554.97559,804
October 08, 202553.6555.3855.3856.1352.43709,705
October 07, 202553.9953.3853.385449.93965,000
October 06, 202550.7652.2952.2952.4150.17881,900
October 03, 202547.3748.1948.1950.1146.81643,975
October 02, 202546.2846.4946.4947.1845.26905,300
October 01, 202544.8245.0745.0745.944.1548,015
September 30, 202544.144.2444.2444.643.3256,372
September 29, 202541.8344.2144.2144.2441.631.13M
September 26, 202541.4540.6140.6141.5239.21685,002
September 25, 202543.0242.1642.1644.4141.111.13M
September 24, 202545.32454546.3344.011.03M
September 23, 202544.9242.942.945.5342.23611,526
September 22, 202541.6843.9743.9744.3140.78548,125
September 19, 202540.8341.5641.5642.5440.83422,300
September 18, 202542.3141.141.142.3140.82751,500
September 17, 202539.5641.1541.1541.6538.44448,071
September 16, 202538.7939.8639.8639.9737.85386,758
September 15, 202538.2638.7338.7338.8337.29494,039
September 12, 202536.1737.3237.3237.3435.55358,838
September 11, 202535.6235.6735.6736.6834.84537,716
September 10, 202534.0135.4935.4935.6433.52877,400
September 09, 202531.133.1333.1333.1930.48649,923
September 08, 202529.3829.6929.6930.1628.88317,133
September 05, 202529.6329.4529.4530.1328.35386,584
September 04, 202530.329.1729.1730.4129.02291,299
September 03, 202532.2330.730.732.2630.31634,030
September 02, 202529.7131.6431.6432.1429.22617,709
August 29, 202530.6430.6230.6231.529.68850,510
August 28, 202529.8329.6729.6730.4329.62255,708
August 27, 202529.3929.3129.3129.8228.9280,600
August 26, 202528.2629.3929.3929.4428.21487,625
August 25, 202527.7928.6128.6128.8627.15745,900
August 22, 202526.8328.2928.2928.7226.4401,509
August 21, 202526.626.8826.8827.1726.33390,173
August 20, 202526.5827.2727.2727.3125.15574,611
August 19, 202528.1726.626.628.1826.27442,500
August 18, 202527.0528.2928.2928.8326.96551,072
August 15, 202526.8826.726.727.2125.81215,895
August 14, 202525.6226.9726.972725.45411,056
August 13, 202525.5725.525.526.0225.16199,800
August 12, 202525.1225.4125.4125.5624.89104,517
August 11, 202525.4625.0625.0626.125302,200
August 08, 202525.624.9624.9625.7224.38312,148
August 07, 202526.1625.3725.3726.5524.78391,108
August 06, 202524.8625.7325.7325.7524.66240,205
August 05, 202524.8324.8524.8524.8524.04445,700
August 04, 202523.8124.8324.8324.8523.52172,300
August 01, 202523.7823.4223.4224.1823.01590,559
July 31, 202525.4525.2625.2626.0725.22361,500
July 30, 202525.1724.7124.7125.4224.21318,165
July 29, 202526.0624.9124.9126.1424.56559,100
July 28, 202526.9826.1326.1326.9825.77325,044
July 25, 202526.6826.5626.5626.826.02302,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved