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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.14	38.85	38.85	41.47	38.22	444,300
February 19, 2026	38.94	40.69	40.69	40.79	38.29	264,000
February 18, 2026	39.64	40.04	40.04	41.43	39.26	461,000
February 17, 2026	40.36	40	40	40.81	38.8	332,944
February 13, 2026	40.61	41.34	41.34	42.98	39.4	671,989
February 12, 2026	41.97	40.1	40	42.07	39.32	369,883
February 11, 2026	43.04	41.64	41.64	43.17	40.22	408,900
February 10, 2026	43.28	42.62	42.62	44.5	42.62	398,700
February 09, 2026	40.29	43.83	43.83	44.17	40.03	542,200
February 06, 2026	37.5	40.43	40.43	40.8	36.96	1.13M
February 05, 2026	38.5	35.23	35.23	40.15	34.99	2.15M
February 04, 2026	44.06	40.29	40.29	44.18	38.36	1.32M
February 03, 2026	45.5	45.3	45.3	46.62	42.48	475,900
February 02, 2026	43.68	44.44	44.44	46	42.89	1.52M
January 30, 2026	47.65	45.06	45.06	48.15	44.39	1.39M
January 29, 2026	50.38	48.74	48.74	50.38	46.85	692,700
January 28, 2026	51.19	51.37	51.37	52.01	49.94	523,585
January 27, 2026	47.09	50.9	50.9	51.19	46.66	1.01M
January 26, 2026	48.77	46.58	46.58	49.14	46.27	807,300
January 23, 2026	46.91	49.14	49.14	50.65	45.13	622,400
January 22, 2026	48.57	46.93	46.93	49.5	46.75	628,938
January 21, 2026	49.03	47.91	47.91	50.97	45.11	1.04M
January 20, 2026	48.68	48.21	48.21	50.33	47.13	944,935
January 16, 2026	48.06	51.06	51.06	51.79	47.89	995,500
January 15, 2026	49.32	47.98	47.98	49.57	47.19	454,876
January 14, 2026	49.03	48.94	48.94	49.85	47.5	637,935
January 13, 2026	48.25	48.87	48.87	49.3	47.35	553,230
January 12, 2026	44.71	47.53	47.53	47.84	44.34	387,182
January 09, 2026	45.27	45.02	45.02	47.4	44.61	724,452
January 08, 2026	43.11	44.5	44.5	45.53	42.79	698,141
January 07, 2026	44.63	43.32	43.32	45.11	43.28	450,573
January 06, 2026	45.57	44.99	44.99	46.13	42.8	794,688
January 05, 2026	43.83	45.96	45.96	46.29	43.34	1.32M
January 02, 2026	39.14	42.05	42.05	42.16	38.59	793,479
December 31, 2025	38.48	38.27	38.27	39.12	37.83	310,222
December 30, 2025	39.53	38.27	38.27	39.94	38.16	272,055
December 29, 2025	39.01	39.37	39.37	41.2	39.01	425,317
December 26, 2025	41.87	39.75	39.75	41.87	39.66	422,540
December 24, 2025	41.1	41.81	41.81	41.98	40.85	165,100
December 23, 2025	41.18	41.51	41.51	42.57	41.02	429,722
December 22, 2025	42.63	42.18	42.18	43.75	41.93	558,014
December 19, 2025	38.67	41.1	41.1	41.36	38.6	860,877
December 18, 2025	38.32	37.49	37.49	39.42	37.2	539,234
December 17, 2025	39.41	36.51	36.51	40.25	36.31	851,281
December 16, 2025	37.57	38.36	38.36	38.65	36.44	900,930
December 15, 2025	42.56	37.93	37.93	42.7	37.79	840,503
December 12, 2025	45.78	42.73	42.73	47.02	42.51	539,968
December 11, 2025	44.96	46.34	46.34	46.39	43.32	800,816
December 10, 2025	46.9	45.91	45.91	47.89	45.48	525,849
December 09, 2025	45.58	47.43	47.43	49.03	45.58	469,021
December 08, 2025	46.29	46.43	46.43	46.88	44.91	392,873
December 05, 2025	46.69	45.53	45.53	46.69	44.82	514,404
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

CoinShares Bitcoin Mining ETF (WGMI) NASDAQ