New Zealand markets open in 8 hours 47 minutes

Valkyrie Bitcoin Miners ETF (WGMI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.20-0.94 (-6.21%)
At close: 04:00PM EDT
15.25 +1.05 (+7.39%)
Pre-market: 08:19AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.5315.5714.2014.2014.20140,000
09 May 202415.0015.4714.7415.1415.14167,700
08 May 202414.5114.9914.2314.9514.9572,600
07 May 202415.7915.7914.7714.9514.95125,200
06 May 202415.2516.1015.2115.7515.75500,900
03 May 202415.0015.3714.6314.7714.77149,600
02 May 202414.5014.5113.8714.3614.36161,000
01 May 202413.9014.8013.4613.8613.86373,600
30 Apr 202414.5814.9914.0314.0314.03316,400
29 Apr 202415.5915.9615.0115.2015.20321,400
26 Apr 202416.2316.5315.9116.2216.22200,900
25 Apr 202415.5916.3815.3516.3516.35182,600
24 Apr 202416.8817.3516.1716.3816.38383,500
23 Apr 202416.1517.1115.8816.9216.92446,600
22 Apr 202415.0016.2114.6316.2016.20559,600
19 Apr 202414.3314.8213.9814.5914.59246,100
18 Apr 202413.6214.4513.0913.9913.99171,500
17 Apr 202413.3213.6612.9313.2813.28233,900
16 Apr 202413.2513.3512.7613.1413.14223,500
15 Apr 202414.1314.2813.3213.3513.35187,300
12 Apr 202414.7714.9113.9114.0514.05370,300
11 Apr 202414.9815.0414.4115.0315.03214,300
10 Apr 202414.8015.3814.6514.9614.96172,500
09 Apr 202415.6015.6415.0215.1715.17204,200
08 Apr 202416.6316.9215.3515.6415.64266,500
05 Apr 202415.8316.1915.4915.7115.71191,100
04 Apr 202416.6817.1515.9215.9815.98276,500
03 Apr 202416.3616.7216.0716.1316.13303,800
02 Apr 202416.5216.7916.0716.3816.38401,200
01 Apr 202417.9418.4417.2917.8017.80313,200
28 Mar 202418.5719.6718.1218.3018.30435,900
27 Mar 202418.7518.9017.7318.4618.46327,600
26 Mar 202418.5418.8117.9218.2218.22338,000
25 Mar 202417.5018.9617.5018.5318.53416,900
22 Mar 202417.3517.3516.6417.1017.10348,500
21 Mar 202418.0718.3517.4317.8317.83341,400
20 Mar 202415.4517.8615.2517.8617.86540,300
19 Mar 202415.1615.5514.3215.4215.42312,100
18 Mar 202415.7616.2315.0915.7615.76249,700
15 Mar 202414.3715.9814.2515.7815.78451,500
14 Mar 202415.6015.6014.4314.8114.81444,900
13 Mar 202415.6516.3815.5115.9015.90650,700
12 Mar 202415.9115.9815.0515.6515.65489,900
11 Mar 202418.3018.3015.7315.7915.79710,500
08 Mar 202416.7018.5016.7017.5717.57461,300
07 Mar 202416.3016.7315.8316.5816.58383,300
06 Mar 202416.4116.9515.4416.4516.45452,400
05 Mar 202416.5017.2815.4015.5815.58846,300
04 Mar 202418.6218.8016.5517.0017.00810,500
01 Mar 202417.3018.0816.3517.9817.98505,500
29 Feb 202419.3719.3716.6517.0417.041,441,600
28 Feb 202420.8221.0918.3018.6018.601,204,800
27 Feb 202421.4921.6919.5720.1320.13638,400
26 Feb 202417.1920.2217.1919.9019.90653,800
23 Feb 202417.5317.5616.6517.0917.09219,300
22 Feb 202417.6718.2917.1717.8917.89318,000
21 Feb 202417.1417.7316.9317.0317.03303,000
20 Feb 202419.1919.4917.0718.1218.12732,700
16 Feb 202419.5119.8518.3419.0319.03509,600
15 Feb 202420.9021.0118.8019.2719.27864,100
14 Feb 202420.1120.5019.2920.2020.20860,300
13 Feb 202417.1018.3516.5817.9217.92886,400
12 Feb 202417.1419.1517.1418.8018.801,089,400
09 Feb 202416.4917.3215.9616.9816.981,185,000
08 Feb 202413.8715.1213.6515.1015.10859,500
07 Feb 202412.9013.1712.3213.0913.09184,400
06 Feb 202412.2312.8312.0612.7612.76186,000
05 Feb 202413.0213.0212.1712.2112.21332,700
02 Feb 202413.1013.3912.7312.9212.92166,900
01 Feb 202413.0013.4212.5613.1813.18236,400
31 Jan 202413.2013.9812.9512.9812.98384,400
30 Jan 202414.1014.2413.4513.6913.69364,500
29 Jan 202413.5214.4913.1514.0314.03925,400
26 Jan 202412.8413.4712.6613.3113.31813,300
25 Jan 202411.9412.2711.7012.2212.22230,900
24 Jan 202412.4212.6611.6611.7211.72336,000
23 Jan 202411.9612.2511.7011.9111.91283,900
22 Jan 202411.8412.7011.6512.2612.26460,700
19 Jan 202411.9612.1311.2012.0812.08388,300
18 Jan 202412.9513.2711.8611.8811.88704,800
17 Jan 202412.8413.1312.6112.8112.81321,600
16 Jan 202413.5713.8212.8013.2113.21420,300
12 Jan 202415.3815.4813.9413.9813.98765,600
11 Jan 202418.7919.1015.2515.7415.741,603,800
10 Jan 202416.7918.2616.3317.2917.29795,700
09 Jan 202417.6517.9717.1717.2917.29809,000
08 Jan 202417.2118.1015.8117.7517.75989,200
05 Jan 202417.7617.7616.3716.8516.85426,200
04 Jan 202417.5018.3517.0317.9117.91461,400
03 Jan 202415.9017.5015.5517.0517.05803,700
02 Jan 202420.2620.2617.2517.4917.49877,800
29 Dec 202321.5921.6017.4518.0018.001,585,500
28 Dec 202321.2721.6920.4220.9920.99789,100
27 Dec 202320.6822.4820.6822.2722.27924,500
26 Dec 202318.9219.8718.5519.8119.81818,800
22 Dec 202318.1519.5517.4318.9918.99992,300
21 Dec 202316.9417.8316.4717.7817.78723,300
20 Dec 202316.8017.3515.9716.0316.03772,500
20 Dec 20230.055 Dividend
19 Dec 202316.2916.7915.3315.9715.91619,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...