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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CoinShares Bitcoin Mining ETF (WGMI) NASDAQ