CoinShares Bitcoin Mining ETF (WGMI) NASDAQ

29.69

+0.24(+0.81%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202527.2427.1127.1127.726.84563,177
July 23, 202527.427.3427.3427.4926.42644,649
July 22, 202526.9727.5627.5627.6425.811.19M
July 21, 202527.1726.4826.4828.9126.41.1M
July 18, 202527.2326.7526.7527.9426.03576,903
July 17, 202526.2726.8326.8327.0925.89389,940
July 16, 202525.5726.1726.1726.4425.52393,200
July 15, 202525.3925.0525.0525.4824.66645,945
July 14, 202525.325.5725.5726.7925.2647,840
July 11, 202526.1124.7824.7826.3724.69555,400
July 10, 202525.1825.4925.4925.9524.75223,217
July 09, 202525.4625.2425.2425.4624.33540,640
July 08, 202525.4724.924.926.2924.74669,748
July 07, 202524.9424.8924.8925.423.431.28M
July 03, 202525.2826.0326.0326.8225.22562,726
July 02, 202523.4225.1525.1525.1623.42762,800
July 01, 202522.3423.0923.0923.5322.22908,900
June 30, 202522.1722.7422.7423.0221.95846,351
June 27, 202521.921.7121.7122.2321.23667,500
June 26, 202519.3521.521.521.7619.021.49M
June 25, 202519.9419.4819.4819.9619.42339,331
June 24, 202518.6119.4219.4219.4318.6426,404
June 23, 202518.2718.0918.0918.4817.21470,300
June 20, 202519.0518.5818.5819.318.4740,524
June 18, 202518.518.718.719.0618.31236,861
June 17, 202519.2718.6818.6819.4518.32346,852
June 16, 202519.2919.719.719.7718.97284,700
June 13, 202519.0218.8618.8619.618.6391,001
June 12, 202519.519.6119.6120.2319.42295,944
June 11, 202520.14202020.3619.69358,330
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved