MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WGMI — CoinShares ETF Trust CoinShares Bitcoin Mining and Digital Power ETF
NasdaqCoinShares ETF Trust CoinShares Bitcoin Mining and Digital Power ETF
$40.23
-2.75(-6.40%)
- O
- 42.25
- H
- 42.29
- L
- 39.34
- V
- 807.37K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.23
Period Return+180.74%
Period High$76.94
Period Low$13.14
Avg Daily Volume657.1K
Total Trading Days365
WGMI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.25 | $42.29 | $39.34 | $40.23 | $-2.75 | -6.40% | 807,366 | $40.38 | $39.34 $42.29 |
| Oct 7, 2026 | $43.58 | $43.91 | $42.39 | $42.98 | $-1.91 | -4.25% | 506,690 | $43.01 | $42.39 $43.91 |
| Oct 6, 2026 | $44.85 | $45.54 | $44.50 | $44.89 | +$0.54 | +1.22% | 344,322 | $45.04 | $44.50 $45.54 |
| Oct 5, 2026 | $45.68 | $46.30 | $43.61 | $44.35 | $-0.99 | -2.18% | 715,479 | $44.00 | $43.61 $46.30 |
| Oct 2, 2026 | $46.07 | $47.26 | $44.72 | $45.34 | +$0.90 | +2.03% | 554,753 | $45.94 | $44.72 $47.26 |
| Oct 1, 2026 | $45.12 | $45.16 | $43.13 | $44.44 | $-0.49 | -1.09% | 636,026 | $43.91 | $43.13 $45.16 |
| Sep 30, 2026 | $47.07 | $47.15 | $44.89 | $44.93 | $-1.20 | -2.60% | 570,663 | $45.56 | $44.89 $47.15 |
| Sep 29, 2026 | $47.02 | $47.69 | $45.93 | $46.13 | $-0.13 | -0.28% | 696,544 | $46.62 | $45.93 $47.69 |
| Sep 28, 2026 | $47.60 | $48.22 | $46.17 | $46.26 | $-1.96 | -4.06% | 461,762 | $46.87 | $46.17 $48.22 |
| Sep 25, 2026 | $50.12 | $50.26 | $47.74 | $48.22 | $-1.60 | -3.21% | 708,702 | $48.34 | $47.74 $50.26 |
| Sep 24, 2026 | $48.96 | $50.86 | $48.73 | $49.82 | +$0.03 | +0.06% | 441,641 | $49.72 | $48.73 $50.86 |
| Sep 23, 2026 | $51.35 | $51.75 | $49.71 | $49.79 | $-1.96 | -3.79% | 403,523 | $50.72 | $49.71 $51.75 |
| Sep 22, 2026 | $50.47 | $52.69 | $50.36 | $51.75 | +$0.81 | +1.59% | 551,630 | $51.72 | $50.36 $52.69 |
| Sep 21, 2026 | $50.95 | $51.77 | $50.06 | $50.94 | +$1.44 | +2.91% | 666,526 | $50.88 | $50.06 $51.77 |
| Sep 18, 2026 | $47.17 | $49.52 | $46.43 | $49.50 | +$3.30 | +7.14% | 335,260 | $48.02 | $46.43 $49.52 |
| Sep 17, 2026 | $47.01 | $47.50 | $44.69 | $46.20 | +$1.64 | +3.68% | 417,999 | $46.14 | $44.69 $47.50 |
| Sep 16, 2026 | $43.92 | $45.67 | $43.66 | $44.56 | +$1.49 | +3.46% | 439,865 | $44.76 | $43.66 $45.67 |
| Sep 15, 2026 | $44.50 | $44.78 | $42.81 | $43.07 | $-1.80 | -4.01% | 376,362 | $43.38 | $42.81 $44.78 |
| Sep 14, 2026 | $44.03 | $46.03 | $43.63 | $44.87 | $-2.19 | -4.65% | 923,075 | $45.06 | $43.63 $46.03 |
| Sep 11, 2026 | $46.56 | $48.11 | $45.98 | $47.06 | +$1.48 | +3.25% | 243,834 | $47.38 | $45.98 $48.11 |
| Sep 10, 2026 | $46.05 | $47.11 | $45.28 | $45.58 | $-2.25 | -4.70% | 427,247 | $46.20 | $45.28 $47.11 |
| Sep 9, 2026 | $49.92 | $50.33 | $47.68 | $47.83 | $-1.94 | -3.89% | 465,977 | $48.35 | $47.68 $50.33 |
| Sep 8, 2026 | $48.22 | $50.93 | $47.91 | $49.77 | +$2.29 | +4.81% | 1,085,196 | $50.31 | $47.91 $50.93 |
| Sep 4, 2026 | $45.71 | $47.49 | $45.70 | $47.48 | +$1.45 | +3.15% | 1,012,832 | $46.89 | $45.70 $47.49 |
| Sep 3, 2026 | $42.73 | $46.29 | $42.27 | $46.03 | +$3.49 | +8.20% | 814,511 | $45.16 | $42.27 $46.29 |
| Sep 2, 2026 | $40.71 | $42.78 | $40.49 | $42.54 | +$1.26 | +3.05% | 520,904 | $41.92 | $40.49 $42.78 |
| Sep 1, 2026 | $41.72 | $42.04 | $40.82 | $41.28 | $-1.72 | -4.00% | 427,079 | $41.39 | $40.82 $42.04 |
| Aug 31, 2026 | $42.78 | $43.01 | $41.75 | $43.00 | +$0.30 | +0.70% | 345,084 | $42.32 | $41.75 $43.01 |
| Aug 28, 2026 | $45.59 | $45.60 | $42.34 | $42.70 | $-3.76 | -8.09% | 1,248,745 | $43.42 | $42.34 $45.60 |
| Aug 27, 2026 | $46.90 | $48.32 | $46.32 | $46.46 | +$1.30 | +2.88% | 1,139,696 | $47.13 | $46.32 $48.32 |