CoinShares Bitcoin Mining and Digital Power ETF WGMI
26.25 USD -1.38 (-4.99%)
Regular-session close
25.73 -0.52 -1.98%
After hours · Nov 13, 6:11 PM ET
25.12 Day range 27.55
23.26 52-week range 72.10
- YTD
- -31.41%
- 1 year
- -37.46%
WGMI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.47 | 27.55 | 25.12 | 26.25 | -1.38 | -4.99% | 676,492 |
| Nov 12, 2026 | 26.63 | 28.58 | 26.56 | 27.63 | -1.43 | -4.92% | 966,006 |
| Nov 11, 2026 | 28.62 | 29.79 | 28.03 | 29.06 | +2.34 | +8.76% | 1,294,600 |
| Nov 10, 2026 | 26.42 | 27.76 | 25.70 | 26.72 | -0.56 | -2.05% | 831,100 |
| Nov 9, 2026 | 25.59 | 27.56 | 25.13 | 27.28 | +1.58 | +6.15% | 527,400 |
| Nov 6, 2026 | 25.38 | 25.93 | 24.01 | 25.70 | +2.44 | +10.49% | 848,500 |
| Nov 5, 2026 | 25.81 | 25.97 | 22.20 | 23.26 | -3.57 | -13.31% | 1,416,900 |
| Nov 4, 2026 | 27.73 | 28.85 | 26.37 | 26.83 | -2.52 | -8.59% | 1,085,200 |
| Nov 3, 2026 | 27.08 | 29.37 | 26.85 | 29.35 | +2.92 | +11.05% | 738,800 |
| Nov 2, 2026 | 28.85 | 28.85 | 26.22 | 26.43 | -1.98 | -6.97% | 741,300 |
| Oct 30, 2026 | 29.07 | 29.49 | 27.54 | 28.41 | -2.68 | -8.62% | 746,100 |
| Oct 29, 2026 | 31.61 | 32.56 | 30.72 | 31.09 | -1.69 | -5.16% | 996,000 |
| Oct 28, 2026 | 31.88 | 32.84 | 30.64 | 32.78 | +1.53 | +4.90% | 1,334,600 |
| Oct 27, 2026 | 29.60 | 31.34 | 29.26 | 31.25 | +2.30 | +7.94% | 800,000 |
| Oct 26, 2026 | 28.39 | 30.12 | 27.81 | 28.95 | -0.09 | -0.31% | 715,000 |
| Oct 23, 2026 | 29.62 | 30.30 | 28.92 | 29.04 | -0.77 | -2.58% | 895,000 |
| Oct 22, 2026 | 31.14 | 31.72 | 29.34 | 29.81 | -2.62 | -8.08% | 966,400 |
| Oct 21, 2026 | 32.75 | 32.96 | 31.27 | 32.43 | +0.85 | +2.69% | 923,800 |
| Oct 20, 2026 | 30.73 | 32.78 | 30.09 | 31.58 | +0.05 | +0.16% | 918,000 |
| Oct 19, 2026 | 33.01 | 33.01 | 31.16 | 31.53 | +0.24 | +0.77% | 1,370,400 |
| Oct 16, 2026 | 33.72 | 33.89 | 30.94 | 31.29 | -3.42 | -9.85% | 994,500 |
| Oct 15, 2026 | 31.95 | 34.73 | 30.72 | 34.71 | +0.90 | +2.66% | 1,669,700 |
| Oct 14, 2026 | 36.10 | 36.27 | 33.44 | 33.81 | -4.04 | -10.67% | 959,800 |
| Oct 13, 2026 | 37.27 | 38.19 | 36.55 | 37.85 | -1.19 | -3.05% | 1,106,900 |
| Oct 12, 2026 | 39.76 | 39.99 | 38.83 | 39.04 | -1.20 | -2.98% | 379,100 |
| Oct 9, 2026 | 40.82 | 40.88 | 39.65 | 40.24 | +0.01 | +0.02% | 329,700 |
| Oct 8, 2026 | 42.25 | 42.29 | 39.34 | 40.23 | -2.75 | -6.40% | 807,500 |
| Oct 7, 2026 | 43.58 | 43.91 | 42.39 | 42.98 | -1.91 | -4.25% | 506,700 |
| Oct 6, 2026 | 44.85 | 45.54 | 44.50 | 44.89 | +0.54 | +1.22% | 344,100 |
| Oct 5, 2026 | 45.68 | 46.30 | 43.61 | 44.35 | -0.99 | -2.18% | 715,400 |
| Oct 2, 2026 | 46.06 | 47.26 | 44.72 | 45.34 | +0.90 | +2.03% | 554,500 |
| Oct 1, 2026 | 45.12 | 45.16 | 43.13 | 44.44 | -0.49 | -1.09% | 635,900 |
| Sep 30, 2026 | 47.07 | 47.15 | 44.89 | 44.93 | -1.20 | -2.60% | 570,600 |
| Sep 29, 2026 | 47.02 | 47.69 | 45.93 | 46.13 | -0.13 | -0.28% | 696,500 |
| Sep 28, 2026 | 47.60 | 48.22 | 46.17 | 46.26 | -1.96 | -4.06% | 461,800 |
| Sep 25, 2026 | 50.12 | 50.26 | 47.74 | 48.22 | -1.60 | -3.21% | 708,700 |
| Sep 24, 2026 | 48.96 | 50.86 | 48.73 | 49.82 | +0.03 | +0.06% | 441,500 |
| Sep 23, 2026 | 51.35 | 51.75 | 49.71 | 49.79 | -1.96 | -3.79% | 403,400 |
| Sep 22, 2026 | 50.47 | 52.69 | 50.36 | 51.75 | +0.81 | +1.59% | 551,600 |
| Sep 21, 2026 | 50.95 | 51.77 | 50.06 | 50.94 | +1.44 | +2.91% | 666,500 |
| Sep 18, 2026 | 47.17 | 49.52 | 46.43 | 49.50 | +3.30 | +7.14% | 335,200 |
| Sep 17, 2026 | 47.01 | 47.49 | 44.69 | 46.20 | +1.64 | +3.68% | 418,000 |
| Sep 16, 2026 | 43.92 | 45.67 | 43.66 | 44.56 | +1.49 | +3.46% | 439,800 |
| Sep 15, 2026 | 44.50 | 44.78 | 42.81 | 43.07 | -1.80 | -4.01% | 374,200 |
| Sep 14, 2026 | 44.03 | 46.03 | 43.63 | 44.87 | -2.19 | -4.65% | 923,000 |
| Sep 11, 2026 | 46.56 | 48.11 | 45.98 | 47.06 | +1.48 | +3.25% | 243,800 |
| Sep 10, 2026 | 46.05 | 47.11 | 45.28 | 45.58 | -2.25 | -4.70% | 426,900 |
| Sep 9, 2026 | 49.92 | 50.33 | 47.68 | 47.83 | -1.93 | -3.88% | 465,500 |
| Sep 8, 2026 | 48.22 | 50.93 | 47.91 | 49.76 | +2.28 | +4.80% | 1,084,800 |
| Sep 4, 2026 | 45.71 | 47.49 | 45.70 | 47.48 | +1.45 | +3.15% | 1,009,600 |
| Sep 3, 2026 | 42.73 | 46.28 | 42.27 | 46.03 | +3.49 | +8.20% | 813,200 |
| Sep 2, 2026 | 40.71 | 42.78 | 40.49 | 42.54 | +1.26 | +3.05% | 520,700 |
| Sep 1, 2026 | 41.72 | 42.03 | 40.82 | 41.28 | -1.72 | -4.00% | 426,600 |
| Aug 31, 2026 | 42.78 | 43.01 | 41.75 | 43.00 | +0.30 | +0.70% | 343,700 |
| Aug 28, 2026 | 45.59 | 45.60 | 42.34 | 42.70 | -3.76 | -8.09% | 1,247,300 |
| Aug 27, 2026 | 46.90 | 48.32 | 46.32 | 46.46 | +1.30 | +2.88% | 1,138,900 |
| Aug 26, 2026 | 46.03 | 46.50 | 44.88 | 45.16 | -1.59 | -3.40% | 598,500 |
| Aug 25, 2026 | 45.20 | 47.04 | 44.85 | 46.75 | +2.12 | +4.75% | 827,400 |
| Aug 24, 2026 | 44.90 | 45.87 | 43.97 | 44.63 | -1.10 | -2.41% | 1,070,000 |
| Aug 21, 2026 | 48.29 | 49.35 | 45.00 | 45.73 | -1.19 | -2.54% | 693,600 |
| Aug 20, 2026 | 45.73 | 47.04 | 45.24 | 46.92 | +1.76 | +3.90% | 545,500 |
| Aug 19, 2026 | 45.29 | 46.08 | 42.44 | 45.16 | -0.65 | -1.42% | 869,000 |
| Aug 18, 2026 | 48.49 | 49.56 | 45.41 | 45.81 | -4.32 | -8.62% | 588,000 |
| Aug 17, 2026 | 49.45 | 50.92 | 48.81 | 50.13 | +1.49 | +3.06% | 309,800 |
| Aug 14, 2026 | 46.82 | 49.11 | 46.62 | 48.64 | +1.33 | +2.81% | 175,700 |
65 days, newest first. Daily bars as drawn on the WGMI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.