7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,569.59

+328.27

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

CoinShares Bitcoin Mining and Digital Power ETF (WGMI)

28.41 -2.68 (-8.62%)

At close: October 30 at 4:00:01 PM EDT

28.60 +0.19 (+0.65%)

After hours: October 30 at 7:35:33 PM EDT

Trade WGMI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.07	29.49	27.54	28.41	28.41	746,100
Oct 29, 2026	31.61	32.56	30.72	31.09	31.09	996,000
Oct 28, 2026	31.88	32.84	30.64	32.78	32.78	1,334,600
Oct 27, 2026	29.60	31.34	29.26	31.25	31.25	800,000
Oct 26, 2026	28.39	30.12	27.81	28.95	28.95	715,000
Oct 23, 2026	29.62	30.30	28.92	29.04	29.04	895,000
Oct 22, 2026	31.14	31.72	29.34	29.81	29.81	966,400
Oct 21, 2026	32.75	32.96	31.27	32.43	32.43	923,800
Oct 20, 2026	30.73	32.78	30.09	31.58	31.58	918,000
Oct 19, 2026	33.01	33.01	31.16	31.53	31.53	1,370,400
Oct 16, 2026	33.72	33.89	30.94	31.29	31.29	994,500
Oct 15, 2026	31.95	34.73	30.72	34.71	34.71	1,669,700
Oct 14, 2026	36.10	36.27	33.44	33.81	33.81	959,800
Oct 13, 2026	37.27	38.19	36.55	37.85	37.85	1,106,900
Oct 12, 2026	39.76	39.99	38.83	39.04	39.04	379,100
Oct 9, 2026	40.82	40.88	39.65	40.24	40.24	329,700
Oct 8, 2026	42.25	42.29	39.34	40.23	40.23	807,500
Oct 7, 2026	43.58	43.91	42.39	42.98	42.98	506,700
Oct 6, 2026	44.85	45.54	44.50	44.89	44.89	344,100
Oct 5, 2026	45.68	46.30	43.61	44.35	44.35	715,400
Oct 2, 2026	46.06	47.26	44.72	45.34	45.34	554,500
Oct 1, 2026	45.12	45.16	43.13	44.44	44.44	635,900
Sep 30, 2026	47.07	47.15	44.89	44.93	44.93	570,600
Sep 29, 2026	47.02	47.69	45.93	46.13	46.13	696,500
Sep 28, 2026	47.60	48.22	46.17	46.26	46.26	461,800
Sep 25, 2026	50.12	50.26	47.74	48.22	48.22	708,700
Sep 24, 2026	48.96	50.86	48.73	49.82	49.82	441,500
Sep 23, 2026	51.35	51.75	49.71	49.79	49.79	403,400
Sep 22, 2026	50.47	52.69	50.36	51.75	51.75	551,600
Sep 21, 2026	50.95	51.77	50.06	50.94	50.94	666,500
Sep 18, 2026	47.17	49.52	46.43	49.50	49.50	335,200
Sep 17, 2026	47.01	47.49	44.69	46.20	46.20	418,000
Sep 16, 2026	43.92	45.67	43.66	44.56	44.56	439,800
Sep 15, 2026	44.50	44.78	42.81	43.07	43.07	374,200
Sep 14, 2026	44.03	46.03	43.63	44.87	44.87	923,000
Sep 11, 2026	46.56	48.11	45.98	47.06	47.06	243,800
Sep 10, 2026	46.05	47.11	45.28	45.58	45.58	426,900
Sep 9, 2026	49.92	50.33	47.68	47.83	47.83	465,500
Sep 8, 2026	48.22	50.93	47.91	49.76	49.76	1,084,800
Sep 4, 2026	45.71	47.49	45.70	47.48	47.48	1,009,600
Sep 3, 2026	42.73	46.28	42.27	46.03	46.03	813,200
Sep 2, 2026	40.71	42.78	40.49	42.54	42.54	520,700
Sep 1, 2026	41.72	42.03	40.82	41.28	41.28	426,600
Aug 31, 2026	42.78	43.01	41.75	43.00	43.00	343,700
Aug 28, 2026	45.59	45.60	42.34	42.70	42.70	1,247,300
Aug 27, 2026	46.90	48.32	46.32	46.46	46.46	1,138,900
Aug 26, 2026	46.03	46.50	44.88	45.16	45.16	598,500
Aug 25, 2026	45.20	47.04	44.85	46.75	46.75	827,400
Aug 24, 2026	44.90	45.87	43.97	44.63	44.63	1,070,000
Aug 21, 2026	48.29	49.35	45.00	45.73	45.73	693,600
Aug 20, 2026	45.73	47.04	45.24	46.92	46.92	545,500
Aug 19, 2026	45.29	46.08	42.44	45.16	45.16	869,000
Aug 18, 2026	48.49	49.56	45.41	45.81	45.81	588,000
Aug 17, 2026	49.45	50.92	48.81	50.13	50.13	309,800
Aug 14, 2026	46.82	49.11	46.62	48.64	48.64	175,700
Aug 13, 2026	49.39	50.98	47.16	47.31	47.31	599,300
Aug 12, 2026	50.26	50.79	48.28	49.28	49.28	630,100
Aug 11, 2026	47.77	48.38	46.40	46.63	46.63	411,300
Aug 10, 2026	48.43	48.60	45.46	45.52	45.52	536,400
Aug 7, 2026	50.31	50.99	46.67	48.40	48.40	643,800
Aug 6, 2026	48.50	51.06	47.94	48.46	48.46	271,100
Aug 5, 2026	52.75	54.05	50.09	50.23	50.23	571,200
Aug 4, 2026	52.82	54.96	52.37	52.75	52.75	805,900
Aug 3, 2026	50.82	55.72	49.02	54.75	54.75	614,000
Jul 31, 2026	55.29	55.60	50.80	51.46	51.46	817,000
Jul 30, 2026	47.28	53.38	46.93	52.87	52.87	815,600
Jul 29, 2026	48.78	49.15	42.96	43.30	43.30	942,200
Jul 28, 2026	49.92	49.92	46.40	49.20	49.20	918,400
Jul 27, 2026	54.95	54.95	50.16	51.52	51.52	641,400
Jul 24, 2026	57.77	57.99	53.43	53.59	53.59	496,900
Jul 23, 2026	56.18	60.51	56.18	58.27	58.27	720,200
Jul 22, 2026	55.15	58.20	55.07	57.16	57.16	313,100
Jul 21, 2026	54.51	57.50	54.45	56.11	56.11	831,000
Jul 20, 2026	50.29	53.65	49.79	52.70	52.70	526,000
Jul 17, 2026	46.06	48.79	44.64	47.57	47.57	501,900
Jul 16, 2026	51.12	51.38	47.54	48.10	48.10	645,900
Jul 15, 2026	53.07	54.23	50.54	53.00	53.00	367,600
Jul 14, 2026	54.46	55.13	51.25	52.23	52.23	442,400
Jul 13, 2026	53.95	55.29	51.15	52.27	52.27	299,100
Jul 10, 2026	57.67	57.84	54.44	55.50	55.50	266,500
Jul 9, 2026	57.13	58.82	56.31	57.19	57.19	352,300
Jul 8, 2026	52.11	55.20	52.08	55.13	55.13	636,700
Jul 7, 2026	54.97	55.06	51.02	52.63	52.63	744,300
Jul 6, 2026	55.22	58.78	55.22	56.48	56.48	799,100
Jul 2, 2026	58.83	59.45	52.24	53.19	53.19	1,033,900
Jul 1, 2026	60.78	60.88	56.87	58.77	58.77	1,725,300
Jun 30, 2026	62.74	63.79	61.49	63.07	63.07	405,100
Jun 29, 2026	67.07	67.52	60.38	63.70	63.70	817,200
Jun 26, 2026	63.17	66.28	61.25	65.73	65.73	561,500
Jun 25, 2026	68.86	69.56	62.45	64.93	64.93	848,100
Jun 24, 2026	71.40	71.40	64.40	66.76	66.76	908,600
Jun 23, 2026	67.70	73.67	67.00	70.98	70.98	488,900
Jun 22, 2026	73.15	76.94	71.72	71.98	71.98	683,000
Jun 18, 2026	71.52	73.01	69.09	72.10	72.10	909,300
Jun 17, 2026	69.13	72.50	68.42	68.74	68.74	663,700
Jun 16, 2026	68.59	71.75	68.40	69.26	69.26	744,700
Jun 15, 2026	69.60	70.74	68.29	69.01	69.01	694,800
Jun 12, 2026	64.22	68.31	63.98	65.97	65.97	526,400
Jun 11, 2026	59.29	64.36	58.89	63.92	63.92	405,300
Jun 10, 2026	62.44	64.66	59.29	59.38	59.38	479,800
Jun 9, 2026	67.52	69.00	59.90	63.13	63.13	1,000,000
Jun 8, 2026	63.87	66.36	62.62	65.75	65.75	446,300
Jun 5, 2026	66.47	66.50	58.87	61.59	61.59	2,162,600
Jun 4, 2026	67.91	70.70	66.61	69.36	69.36	563,400
Jun 3, 2026	72.57	74.29	69.95	70.71	70.71	544,000
Jun 2, 2026	71.00	74.13	70.91	71.51	71.51	795,100
Jun 1, 2026	67.07	72.35	65.69	70.76	70.76	958,900
May 29, 2026	68.99	68.99	65.35	68.09	68.09	566,600
May 28, 2026	68.48	70.12	67.09	69.26	69.26	894,600
May 27, 2026	65.35	69.25	63.44	68.80	68.80	737,300
May 26, 2026	64.57	66.24	63.79	64.83	64.83	611,700
May 22, 2026	61.41	63.08	60.39	61.93	61.93	396,900
May 21, 2026	58.02	61.64	58.00	61.59	61.59	410,600
May 20, 2026	56.00	58.24	55.23	57.32	57.32	665,400
May 19, 2026	54.20	55.46	51.89	54.85	54.85	390,700
May 18, 2026	57.96	57.96	53.44	55.55	55.55	1,094,900
May 15, 2026	58.97	59.20	56.55	57.21	57.21	582,900
May 14, 2026	58.92	62.32	58.25	61.55	61.55	857,100
May 13, 2026	58.40	60.00	56.50	58.88	58.88	383,800
May 12, 2026	57.00	58.20	54.32	57.73	57.73	379,500
May 11, 2026	56.36	61.19	55.11	58.47	58.47	431,300
May 8, 2026	59.67	59.96	56.60	58.02	58.02	698,100
May 7, 2026	59.07	59.21	55.74	57.57	57.57	615,600
May 6, 2026	57.44	60.83	57.44	60.76	60.76	1,222,700
May 5, 2026	51.60	55.22	50.97	55.14	55.14	839,400
May 4, 2026	48.50	50.86	48.49	50.50	50.50	548,800
May 1, 2026	48.86	50.10	48.09	48.19	48.19	338,100
Apr 30, 2026	46.45	48.67	46.38	48.17	48.17	352,600
Apr 29, 2026	46.73	46.73	44.60	45.38	45.38	422,200
Apr 28, 2026	46.96	47.54	45.28	46.58	46.58	542,200
Apr 27, 2026	49.75	50.30	47.98	49.06	49.06	504,500
Apr 24, 2026	51.40	52.15	49.38	49.62	49.62	589,700
Apr 23, 2026	49.87	52.43	49.00	50.18	50.18	339,700
Apr 22, 2026	49.12	50.44	49.12	50.08	50.08	420,900
Apr 21, 2026	50.02	50.12	47.22	47.48	47.48	415,600
Apr 20, 2026	48.16	49.76	48.06	49.43	49.43	361,300
Apr 17, 2026	47.89	49.19	46.62	49.07	49.07	482,400
Apr 16, 2026	47.53	47.53	44.73	46.58	46.58	567,800
Apr 15, 2026	46.99	47.33	45.70	47.30	47.30	546,700
Apr 14, 2026	46.11	48.27	46.02	47.53	47.53	520,500
Apr 13, 2026	41.21	44.84	41.00	44.66	44.66	892,600
Apr 10, 2026	41.74	43.47	41.74	42.19	42.19	314,200
Apr 9, 2026	39.97	42.29	39.90	41.36	41.36	843,900
Apr 8, 2026	40.40	40.86	38.84	40.51	40.51	555,200
Apr 7, 2026	35.99	37.63	35.20	37.57	37.57	361,100
Apr 6, 2026	35.90	37.22	35.90	36.70	36.70	265,300
Apr 2, 2026	33.22	35.79	32.97	35.76	35.76	373,100
Apr 1, 2026	35.46	36.06	34.67	34.86	34.86	380,100
Mar 31, 2026	33.12	34.92	32.46	34.82	34.82	499,400
Mar 30, 2026	35.88	35.96	31.79	32.33	32.33	463,300
Mar 27, 2026	36.55	36.55	34.60	35.19	35.19	429,100
Mar 26, 2026	39.20	39.54	36.82	37.08	37.08	800,800
Mar 25, 2026	40.33	41.35	39.49	40.30	40.30	378,500
Mar 24, 2026	39.15	39.87	37.86	38.87	38.87	317,600
Mar 23, 2026	38.36	40.66	38.29	39.40	39.40	386,300
Mar 20, 2026	38.85	39.32	36.42	37.68	37.68	454,400
Mar 19, 2026	37.89	39.44	37.11	39.10	39.10	317,100
Mar 18, 2026	39.62	40.37	38.88	39.10	39.10	311,600
Mar 17, 2026	39.88	40.79	39.25	40.13	40.13	410,000
Mar 16, 2026	40.27	40.89	39.65	40.45	40.45	480,300
Mar 13, 2026	38.93	40.51	37.95	38.28	38.28	551,600
Mar 12, 2026	38.05	38.20	36.70	37.96	37.96	344,400
Mar 11, 2026	37.96	40.13	37.87	38.92	38.92	433,300
Mar 10, 2026	37.49	38.52	37.11	37.36	37.36	897,400
Mar 9, 2026	35.53	37.64	34.95	37.33	37.33	662,800
Mar 6, 2026	37.80	38.50	35.82	36.07	36.07	1,047,600
Mar 5, 2026	40.20	40.78	37.80	39.25	39.25	596,300
Mar 4, 2026	39.33	41.71	39.33	41.20	41.20	981,500
Mar 3, 2026	38.48	38.96	37.00	37.88	37.88	533,600
Mar 2, 2026	38.59	41.36	38.50	40.43	40.43	383,500
Feb 27, 2026	40.89	41.30	38.90	39.88	39.88	646,900
Feb 26, 2026	42.11	42.87	40.81	42.17	42.17	381,900
Feb 25, 2026	43.70	44.17	42.14	42.34	42.34	499,300
Feb 24, 2026	39.33	43.06	38.85	42.71	42.71	380,200
Feb 23, 2026	38.00	39.97	37.62	39.76	39.76	282,200
Feb 20, 2026	40.14	41.47	38.22	38.85	38.85	444,300
Feb 19, 2026	38.94	40.79	38.29	40.69	40.69	264,000
Feb 18, 2026	39.64	41.42	39.26	40.04	40.04	461,000
Feb 17, 2026	40.36	40.81	38.80	40.00	40.00	332,900
Feb 13, 2026	40.61	42.98	39.40	41.34	41.34	671,800
Feb 12, 2026	41.97	42.07	39.32	40.10	40.10	370,600
Feb 11, 2026	43.04	43.17	40.22	41.64	41.64	408,900
Feb 10, 2026	43.28	44.50	42.62	42.62	42.62	398,700
Feb 9, 2026	40.29	44.17	40.03	43.83	43.83	542,200
Feb 6, 2026	37.50	40.80	36.96	40.43	40.43	1,126,500
Feb 5, 2026	38.50	40.15	34.99	35.23	35.23	2,153,600
Feb 4, 2026	44.06	44.18	38.36	40.29	40.29	1,321,400
Feb 3, 2026	45.50	46.62	42.48	45.30	45.30	475,900
Feb 2, 2026	43.68	46.00	42.89	44.44	44.44	1,522,600
Jan 30, 2026	47.65	48.15	44.39	45.06	45.06	1,385,700
Jan 29, 2026	50.38	50.38	46.85	48.74	48.74	692,700
Jan 28, 2026	51.19	52.01	49.94	51.37	51.37	523,300
Jan 27, 2026	47.09	51.19	46.66	50.90	50.90	1,008,600
Jan 26, 2026	48.77	49.13	46.27	46.58	46.58	807,300
Jan 23, 2026	46.91	50.65	45.13	49.14	49.14	622,400
Jan 22, 2026	48.57	49.50	46.75	46.93	46.93	634,000
Jan 21, 2026	49.03	50.97	45.11	47.91	47.91	1,038,300
Jan 20, 2026	48.68	50.33	47.13	48.21	48.21	944,700
Jan 16, 2026	48.06	51.78	47.89	51.06	51.06	995,500
Jan 15, 2026	49.32	49.57	47.19	47.98	47.98	454,900
Jan 14, 2026	49.03	49.85	47.50	48.94	48.94	637,900
Jan 13, 2026	48.32	49.31	47.35	48.87	48.87	556,600
Jan 12, 2026	44.71	47.84	44.34	47.53	47.53	387,100
Jan 9, 2026	45.27	47.40	44.60	45.02	45.02	724,200
Jan 8, 2026	43.11	45.53	42.79	44.50	44.50	697,900
Jan 7, 2026	44.63	45.11	43.28	43.31	43.31	450,500
Jan 6, 2026	45.57	46.13	42.79	44.99	44.99	803,600
Jan 5, 2026	43.83	46.29	43.34	45.96	45.96	1,321,300
Jan 2, 2026	39.14	42.16	38.59	42.05	42.05	793,200
Dec 31, 2025	38.48	39.12	37.83	38.27	38.27	310,200
Dec 30, 2025	39.53	39.94	38.16	38.27	38.27	272,000
Dec 29, 2025	39.01	41.20	39.01	39.37	39.37	425,300
Dec 26, 2025	41.87	41.87	39.66	39.75	39.75	422,500
Dec 24, 2025	41.10	41.98	40.85	41.81	41.81	165,100
Dec 23, 2025	41.18	42.57	41.02	41.51	41.51	429,700
Dec 22, 2025	42.63	43.74	41.93	42.18	42.18	558,000
Dec 19, 2025	38.67	41.36	38.60	41.10	41.10	860,700
Dec 18, 2025	38.31	39.42	37.20	37.49	37.49	539,200
Dec 17, 2025	39.41	40.25	36.31	36.51	36.51	851,000
Dec 16, 2025	37.57	38.65	36.44	38.36	38.36	900,900
Dec 15, 2025	42.56	42.70	37.79	37.93	37.93	840,500
Dec 12, 2025	45.78	47.01	42.51	42.74	42.74	542,400
Dec 11, 2025	44.96	46.38	43.32	46.34	46.34	800,800
Dec 10, 2025	46.90	47.89	45.48	45.91	45.91	525,800
Dec 9, 2025	45.58	49.03	45.58	47.43	47.43	468,900
Dec 8, 2025	46.29	46.88	44.91	46.43	46.43	392,900
Dec 5, 2025	46.69	46.69	44.82	45.53	45.53	514,300
Dec 4, 2025	44.94	47.62	44.44	47.29	47.29	548,800
Dec 3, 2025	43.81	45.58	42.89	45.47	45.47	407,900
Dec 2, 2025	47.55	48.00	43.57	43.68	43.68	640,800
Dec 1, 2025	45.58	47.90	45.28	47.26	47.26	661,100
Nov 28, 2025	47.63	49.22	47.44	48.43	48.43	542,900
Nov 26, 2025	44.97	46.81	43.40	46.12	46.12	709,000
Nov 25, 2025	42.06	43.97	40.37	43.65	43.65	675,500
Nov 24, 2025	39.00	43.24	39.00	43.12	43.12	887,800
Nov 21, 2025	38.02	39.15	35.70	38.04	38.04	1,235,100
Nov 20, 2025	43.70	45.45	38.71	38.76	38.76	1,302,900
Nov 19, 2025	42.02	43.73	39.82	40.40	40.40	726,400
Nov 18, 2025	40.27	43.00	39.78	41.83	41.83	994,100
Nov 17, 2025	40.15	42.31	39.63	40.92	40.92	901,400
Nov 14, 2025	39.48	43.17	38.82	40.54	40.54	879,900
Nov 13, 2025	45.26	46.13	41.60	41.97	41.97	1,704,600
Nov 12, 2025	50.97	51.09	46.75	47.73	47.73	1,606,300
Nov 11, 2025	52.20	52.34	49.31	50.05	50.05	852,400
Nov 10, 2025	57.99	58.65	53.51	53.58	53.58	763,100
Nov 7, 2025	54.19	55.81	51.42	55.09	55.09	1,218,600
Nov 6, 2025	61.62	61.62	56.31	56.55	56.55	838,800
Nov 5, 2025	59.82	62.85	59.05	62.18	62.18	826,400
Nov 4, 2025	57.65	62.89	56.30	58.44	58.44	1,185,100
Nov 3, 2025	63.47	65.13	59.08	61.46	61.46	968,000
Oct 31, 2025	58.89	59.49	56.09	57.39	57.39	409,000

Mobilize your Website

View Site in Mobile | Classic

Share by: