CoinShares Valkyrie Bitcoin Miners ETF (WGMI)
NASDAQ: WGMI · Real-Time Price · USD
16.34
+0.79 (5.08%)
At close: May 12, 2025, 4:00 PM
16.30
-0.04 (-0.24%)
After-hours: May 12, 2025, 7:44 PM EDT
WGMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.49 | 16.85 | 16.04 | 16.34 | 16.34 | 5.08% | 1,200,883 |
| May 9, 2025 | 15.48 | 16.21 | 15.14 | 15.55 | 15.55 | 0.13% | 800,483 |
| May 8, 2025 | 15.29 | 15.89 | 14.94 | 15.53 | 15.53 | 6.44% | 1,143,694 |
| May 7, 2025 | 14.68 | 14.80 | 14.28 | 14.59 | 14.59 | 0.34% | 317,128 |
| May 6, 2025 | 13.95 | 14.61 | 13.90 | 14.54 | 14.54 | 1.96% | 596,610 |
| May 5, 2025 | 14.51 | 14.53 | 14.00 | 14.26 | 14.26 | -4.74% | 790,645 |
| May 2, 2025 | 14.86 | 15.37 | 14.73 | 14.97 | 14.97 | 2.60% | 620,165 |
| May 1, 2025 | 14.39 | 14.91 | 14.14 | 14.59 | 14.59 | 6.65% | 904,672 |
| Apr 30, 2025 | 13.70 | 13.73 | 13.14 | 13.68 | 13.68 | -3.59% | 434,987 |
| Apr 29, 2025 | 14.23 | 14.37 | 14.00 | 14.19 | 14.19 | -0.98% | 427,815 |
| Apr 28, 2025 | 14.64 | 14.64 | 13.79 | 14.33 | 14.33 | -1.58% | 612,359 |
| Apr 25, 2025 | 14.22 | 14.75 | 14.04 | 14.56 | 14.56 | 3.56% | 860,980 |
| Apr 24, 2025 | 13.48 | 14.12 | 13.40 | 14.06 | 14.06 | 4.07% | 584,985 |
| Apr 23, 2025 | 13.90 | 14.08 | 13.36 | 13.51 | 13.51 | 3.13% | 1,093,089 |
| Apr 22, 2025 | 12.09 | 13.27 | 12.09 | 13.10 | 13.10 | 11.58% | 1,455,523 |
| Apr 21, 2025 | 12.06 | 12.36 | 11.74 | 11.74 | 11.74 | -2.49% | 534,237 |
| Apr 17, 2025 | 11.87 | 12.09 | 11.59 | 12.04 | 12.04 | 1.09% | 494,384 |
| Apr 16, 2025 | 11.70 | 12.12 | 11.56 | 11.91 | 11.91 | -0.58% | 401,622 |
| Apr 15, 2025 | 12.71 | 12.71 | 11.70 | 11.98 | 11.98 | -5.67% | 595,057 |
| Apr 14, 2025 | 13.15 | 13.15 | 12.44 | 12.70 | 12.70 | 1.44% | 417,927 |
| Apr 11, 2025 | 12.17 | 12.63 | 11.98 | 12.52 | 12.52 | 4.25% | 347,201 |
| Apr 10, 2025 | 12.54 | 12.66 | 11.68 | 12.01 | 12.01 | -8.04% | 296,033 |
| Apr 9, 2025 | 11.44 | 13.35 | 11.12 | 13.06 | 13.06 | 13.66% | 711,548 |
| Apr 8, 2025 | 13.13 | 13.27 | 11.23 | 11.49 | 11.49 | -7.41% | 359,742 |
| Apr 7, 2025 | 11.17 | 13.34 | 11.09 | 12.41 | 12.41 | 0.73% | 513,898 |
| Apr 4, 2025 | 12.36 | 12.58 | 11.18 | 12.32 | 12.32 | -3.37% | 1,010,120 |
| Apr 3, 2025 | 12.82 | 13.25 | 12.69 | 12.75 | 12.75 | -10.46% | 460,306 |
| Apr 2, 2025 | 13.23 | 14.24 | 13.21 | 14.24 | 14.24 | 4.17% | 445,927 |
| Apr 1, 2025 | 12.86 | 13.71 | 12.49 | 13.67 | 13.67 | 7.05% | 761,584 |
| Mar 31, 2025 | 12.67 | 12.85 | 12.28 | 12.77 | 12.77 | -2.74% | 745,078 |
| Mar 28, 2025 | 13.75 | 13.81 | 12.95 | 13.13 | 13.13 | -6.48% | 960,878 |
| Mar 27, 2025 | 14.01 | 14.53 | 13.79 | 14.04 | 14.04 | -1.96% | 617,087 |
| Mar 26, 2025 | 15.57 | 15.57 | 14.17 | 14.32 | 14.32 | -8.50% | 1,320,192 |
| Mar 25, 2025 | 16.25 | 16.28 | 15.49 | 15.65 | 15.65 | -4.05% | 651,892 |
| Mar 24, 2025 | 15.35 | 16.39 | 15.33 | 16.31 | 16.31 | 10.20% | 927,150 |
| Mar 21, 2025 | 14.68 | 14.89 | 14.41 | 14.80 | 14.80 | -1.20% | 995,559 |
| Mar 20, 2025 | 15.01 | 15.58 | 14.78 | 14.98 | 14.98 | -1.45% | 397,929 |
| Mar 19, 2025 | 14.44 | 15.49 | 14.42 | 15.20 | 15.20 | 6.67% | 823,614 |
| Mar 18, 2025 | 15.06 | 15.10 | 14.19 | 14.25 | 14.25 | -7.29% | 791,395 |
| Mar 17, 2025 | 15.19 | 15.65 | 14.74 | 15.37 | 15.37 | 0.46% | 973,171 |
| Mar 14, 2025 | 15.01 | 15.49 | 14.78 | 15.30 | 15.30 | 5.01% | 515,398 |
| Mar 13, 2025 | 15.24 | 15.35 | 14.47 | 14.57 | 14.57 | -4.71% | 735,911 |
| Mar 12, 2025 | 15.59 | 15.75 | 14.63 | 15.29 | 15.29 | 1.39% | 1,093,004 |
| Mar 11, 2025 | 14.59 | 15.31 | 14.09 | 15.08 | 15.08 | 4.14% | 895,460 |
| Mar 10, 2025 | 15.52 | 15.65 | 13.97 | 14.48 | 14.48 | -11.27% | 1,162,038 |
| Mar 7, 2025 | 15.78 | 16.51 | 15.34 | 16.32 | 16.32 | 3.29% | 1,394,660 |
| Mar 6, 2025 | 16.14 | 16.83 | 15.60 | 15.80 | 15.80 | -8.14% | 1,319,869 |
| Mar 5, 2025 | 16.62 | 17.21 | 16.21 | 17.20 | 17.20 | 5.78% | 1,156,224 |
| Mar 4, 2025 | 15.78 | 16.98 | 15.06 | 16.26 | 16.26 | -1.45% | 2,251,956 |
| Mar 3, 2025 | 19.18 | 19.42 | 16.36 | 16.50 | 16.50 | -7.41% | 1,353,724 |