CoinShares Bitcoin Miners ETF

WGMI
🏛️ usa →
40.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.59 21.60 17.45 18.00 1.6M
2023-12-28 21.27 21.69 20.42 20.99 0.8M
2023-12-27 20.68 22.48 20.68 22.27 0.9M
2023-12-26 18.92 19.87 18.55 19.81 0.8M
2023-12-22 18.15 19.55 17.43 18.99 1.0M
2023-12-21 16.94 17.83 16.47 17.78 0.7M
2023-12-20 16.80 17.35 15.97 16.03 0.8M
2023-12-19 16.29 16.79 15.33 15.97 0.6M
2023-12-18 14.43 15.76 14.41 15.65 0.3M
2023-12-15 14.43 15.03 14.17 15.00 0.3M
2023-12-14 14.52 15.08 14.34 14.83 0.4M
2023-12-13 13.07 14.36 12.71 14.36 0.4M
2023-12-12 13.08 13.26 12.77 13.00 0.2M
2023-12-11 13.94 13.94 12.60 12.75 0.3M
2023-12-08 13.71 14.77 13.62 14.75 0.5M
2023-12-07 13.27 13.80 12.83 13.52 0.3M
2023-12-06 14.09 14.09 13.27 13.44 0.4M
2023-12-05 13.39 14.38 13.33 13.66 0.8M
2023-12-04 13.96 14.03 12.87 13.43 0.5M
2023-12-01 11.32 12.60 11.16 12.60 0.4M
2023-11-30 11.50 11.57 11.12 11.18 0.1M
2023-11-29 11.39 11.66 11.15 11.47 0.3M
2023-11-28 10.46 11.20 10.46 11.19 0.3M
2023-11-27 10.00 10.54 9.96 10.29 0.1M
2023-11-24 9.97 10.42 9.72 10.37 0.1M
2023-11-22 9.46 9.91 9.25 9.89 0.1M
2023-11-21 9.60 9.72 9.34 9.53 0.2M
2023-11-20 9.51 9.92 9.38 9.80 0.2M
2023-11-17 9.23 9.39 9.09 9.31 0.1M
2023-11-16 9.61 9.61 9.07 9.20 0.1M
2023-11-15 9.36 9.98 9.26 9.80 0.2M
2023-11-14 9.27 9.44 8.91 9.22 0.2M
2023-11-13 9.40 9.40 9.03 9.19 0.2M
2023-11-10 9.63 9.78 9.18 9.57 0.2M
2023-11-09 10.50 10.69 9.44 9.55 0.4M
2023-11-08 10.34 10.34 9.66 9.76 0.2M
2023-11-07 10.31 10.37 9.86 10.34 0.2M
2023-11-06 10.86 10.86 10.15 10.31 0.1M
2023-11-03 10.52 10.84 10.42 10.58 0.2M
2023-11-02 10.15 10.61 10.00 10.59 0.2M
2023-11-01 9.62 9.75 9.40 9.69 0.2M
2023-10-31 9.42 9.51 9.09 9.51 0.1M
2023-10-30 9.77 10.07 9.26 9.51 0.2M
2023-10-27 9.67 9.87 9.38 9.46 0.1M
2023-10-26 9.97 10.07 9.42 9.62 0.2M
2023-10-25 10.28 10.66 10.00 10.19 0.3M
2023-10-24 10.28 10.70 9.80 10.20 0.4M
2023-10-23 9.10 9.54 8.76 9.33 0.2M
2023-10-20 8.92 9.21 8.63 8.71 0.1M
2023-10-19 8.94 8.95 8.62 8.65 0.1M
2023-10-18 9.30 9.41 8.70 8.74 0.1M
2023-10-17 8.87 9.46 8.81 9.38 0.1M
2023-10-16 9.08 9.48 8.69 9.10 0.3M
2023-10-13 8.72 8.80 8.51 8.52 0.1M
2023-10-12 8.94 8.94 8.66 8.71 0.1M
2023-10-11 9.37 9.39 8.79 8.94 0.1M
2023-10-10 9.04 9.59 9.04 9.26 0.1M
2023-10-09 9.01 9.33 8.97 9.14 0.1M
2023-10-06 8.62 9.37 8.55 9.33 0.1M
2023-10-05 8.98 9.10 8.70 8.82 0.1M
2023-10-04 8.88 8.99 8.50 8.95 0.1M
2023-10-03 9.45 9.45 8.60 8.68 0.1M
2023-10-02 10.02 10.37 9.49 9.55 0.2M
2023-09-29 9.64 9.70 9.30 9.31 0.1M
2023-09-28 9.11 9.73 8.99 9.46 0.1M
2023-09-27 9.29 9.38 8.89 9.06 0.1M
2023-09-26 9.11 9.41 8.94 8.97 0.1M
2023-09-25 9.24 9.40 9.10 9.25 0.0M
2023-09-22 9.82 9.85 9.33 9.35 0.1M
2023-09-21 9.83 9.83 9.59 9.69 0.1M
2023-09-20 10.31 10.49 10.02 10.04 0.0M
2023-09-19 10.69 10.78 10.20 10.36 0.1M
2023-09-18 10.90 11.06 10.53 10.57 0.1M
2023-09-15 10.66 10.66 10.34 10.45 0.0M
2023-09-14 10.56 10.95 10.37 10.72 0.2M
2023-09-13 10.33 10.50 10.11 10.22 0.1M
2023-09-12 10.52 11.07 10.30 10.37 0.1M
2023-09-11 10.75 10.75 10.05 10.07 0.1M
2023-09-08 11.01 11.01 10.57 10.74 0.1M
2023-09-07 10.85 11.06 10.49 11.02 0.1M
2023-09-06 11.02 11.37 10.86 11.00 0.2M
2023-09-05 11.22 11.22 10.90 11.05 0.1M
2023-09-01 11.86 11.86 11.10 11.14 0.1M
2023-08-31 12.53 12.57 11.65 11.73 0.2M
2023-08-30 12.29 12.53 12.07 12.43 0.3M
2023-08-29 10.87 12.80 10.80 12.56 0.5M
2023-08-28 11.02 11.11 10.78 10.84 0.1M
2023-08-25 10.91 11.17 10.51 10.76 0.1M
2023-08-24 12.00 12.00 10.85 10.88 0.1M
2023-08-23 11.11 11.89 10.95 11.81 0.1M
2023-08-22 11.33 11.52 10.93 10.97 0.1M
2023-08-21 11.58 11.75 11.15 11.21 0.1M
2023-08-18 11.23 11.75 11.20 11.50 0.2M
2023-08-17 12.54 12.59 11.86 11.87 0.1M
2023-08-16 13.11 13.21 12.70 12.82 0.1M
2023-08-15 13.98 14.08 13.23 13.26 0.1M
2023-08-14 14.24 14.26 13.47 14.03 0.1M
2023-08-11 13.59 14.46 13.59 14.26 0.1M
2023-08-10 14.17 14.72 13.78 13.78 0.1M
2023-08-09 14.76 14.94 14.08 14.11 0.1M
2023-08-08 14.15 14.72 13.87 14.65 0.1M
2023-08-07 14.29 14.29 13.15 13.72 0.2M
2023-08-04 14.96 14.96 14.21 14.23 0.1M
2023-08-03 14.94 15.16 14.67 14.76 0.1M
2023-08-02 15.39 15.85 14.82 15.10 0.1M
2023-08-01 15.74 15.74 14.86 15.39 0.1M
2023-07-31 15.98 16.34 15.87 16.04 0.1M
2023-07-28 15.64 16.02 15.60 15.85 0.1M
2023-07-27 16.57 16.57 15.37 15.42 0.1M
2023-07-26 15.74 16.29 15.72 16.15 0.1M
2023-07-25 15.68 16.50 15.68 15.79 0.1M
2023-07-24 15.60 16.01 15.38 15.66 0.1M
2023-07-21 16.62 16.65 15.62 16.28 0.1M
2023-07-20 17.54 17.85 16.34 16.41 0.1M
2023-07-19 17.07 17.72 16.93 17.47 0.2M
2023-07-18 17.01 17.13 16.57 16.76 0.2M
2023-07-17 17.89 18.59 17.07 17.32 0.2M
2023-07-14 18.94 19.38 17.41 17.80 0.3M
2023-07-13 17.02 19.29 16.99 19.07 0.3M
2023-07-12 17.30 17.34 16.49 16.70 0.2M
2023-07-11 16.72 16.81 16.25 16.57 0.1M
2023-07-10 15.46 16.66 15.03 16.63 0.1M
2023-07-07 14.49 15.89 14.46 15.41 0.2M
2023-07-06 14.57 14.69 13.68 14.44 0.1M
2023-07-05 13.98 14.81 13.76 14.57 0.1M
2023-07-03 13.18 14.40 13.18 14.30 0.1M
2023-06-30 13.62 13.62 12.56 13.01 0.2M
2023-06-29 13.19 13.52 12.79 13.09 0.1M
2023-06-28 12.56 13.07 12.40 12.75 0.1M
2023-06-27 12.54 13.00 12.33 12.91 0.1M
2023-06-26 12.97 13.25 12.03 12.15 0.2M
2023-06-23 12.37 13.50 12.28 12.98 0.2M
2023-06-22 12.60 12.77 12.00 12.52 0.1M
2023-06-21 12.56 12.98 12.36 12.55 0.1M
2023-06-20 11.20 12.09 10.91 12.05 0.1M
2023-06-16 10.55 11.10 10.33 10.98 0.0M
2023-06-15 10.22 10.48 10.08 10.40 0.0M
2023-06-14 10.54 10.80 10.47 10.63 0.0M
2023-06-13 10.62 10.73 10.36 10.55 0.0M
2023-06-12 10.10 10.36 10.07 10.34 0.0M
2023-06-09 10.55 10.55 10.13 10.17 0.0M
2023-06-08 10.42 10.63 10.33 10.46 0.0M
2023-06-07 10.80 10.90 10.30 10.33 0.0M
2023-06-06 10.27 10.82 9.84 10.80 0.1M
2023-06-05 10.79 10.86 10.35 10.41 0.1M
2023-06-02 11.42 11.42 10.85 11.02 0.0M
2023-06-01 11.06 11.35 10.87 11.16 0.0M
2023-05-31 10.80 11.04 10.56 11.04 0.1M
2023-05-30 10.83 11.32 10.83 11.08 0.0M
2023-05-26 10.40 10.75 10.34 10.42 0.0M
2023-05-25 10.60 10.82 10.12 10.27 0.0M
2023-05-24 10.42 10.56 10.07 10.45 0.0M
2023-05-23 10.99 11.25 10.51 10.58 0.1M
2023-05-22 10.45 10.83 10.37 10.83 0.0M
2023-05-19 10.55 10.63 10.34 10.45 0.0M
2023-05-18 10.58 10.92 10.29 10.46 0.0M
2023-05-17 10.01 10.69 9.94 10.62 0.1M
2023-05-16 10.08 10.25 10.01 10.15 0.1M
2023-05-15 10.11 10.21 9.84 10.21 0.1M
2023-05-12 9.70 9.82 9.51 9.69 0.1M
2023-05-11 10.44 10.49 9.75 9.80 0.1M
2023-05-10 10.63 11.14 10.54 10.77 0.1M
2023-05-09 10.20 10.33 10.03 10.30 0.1M
2023-05-08 10.48 10.48 9.96 10.09 0.0M
2023-05-05 10.38 10.70 10.15 10.69 0.1M
2023-05-04 10.05 10.43 10.05 10.21 0.1M
2023-05-03 9.88 10.30 9.88 10.05 0.1M
2023-05-02 9.68 10.28 9.56 10.23 0.1M
2023-05-01 10.39 10.39 9.64 9.65 0.1M
2023-04-28 10.56 10.63 10.25 10.50 0.1M
2023-04-27 10.44 10.62 10.14 10.56 0.1M
2023-04-26 10.63 11.00 10.15 10.19 0.2M
2023-04-25 9.70 9.94 9.47 9.71 0.1M
2023-04-24 10.07 10.19 9.58 9.81 0.1M
2023-04-21 10.37 10.38 9.97 10.01 0.2M
2023-04-20 10.82 11.00 10.14 10.15 0.1M
2023-04-19 11.50 11.50 11.02 11.10 0.1M
2023-04-18 11.64 12.29 11.64 11.93 0.1M
2023-04-17 11.02 11.39 10.74 11.35 0.1M
2023-04-14 12.16 12.21 11.11 11.75 0.2M
2023-04-13 10.63 11.78 10.60 11.58 0.2M
2023-04-12 10.67 10.83 10.16 10.30 0.1M
2023-04-11 9.96 10.82 9.89 10.61 0.2M
2023-04-10 8.83 9.65 8.60 9.65 0.1M
2023-04-06 8.49 8.86 8.36 8.81 0.0M
2023-04-05 9.01 9.01 8.59 8.71 0.1M
2023-04-04 9.21 9.23 8.87 9.08 0.0M
2023-04-03 9.07 9.27 8.94 9.23 0.0M
2023-03-31 8.89 9.31 8.86 9.31 0.0M
2023-03-30 9.00 9.01 8.74 8.86 0.1M
2023-03-29 8.56 8.88 8.52 8.83 0.0M
2023-03-28 8.14 8.21 7.95 8.21 0.1M
2023-03-27 8.73 8.73 8.06 8.18 0.0M
2023-03-24 9.07 9.07 8.54 8.67 0.1M
2023-03-23 8.55 9.35 8.55 9.16 0.1M
2023-03-22 9.40 9.60 8.41 8.43 0.1M
2023-03-21 8.70 9.37 8.56 9.32 0.1M
2023-03-20 8.61 8.89 8.37 8.49 0.1M
2023-03-17 8.23 8.62 8.12 8.49 0.1M
2023-03-16 7.54 7.95 7.54 7.91 0.0M
2023-03-15 7.74 7.79 7.35 7.63 0.1M
2023-03-14 7.81 8.22 7.59 7.74 0.1M
2023-03-13 6.72 7.58 6.59 7.42 0.1M
2023-03-10 6.50 6.69 6.23 6.41 0.0M
2023-03-09 7.20 7.20 6.52 6.54 0.0M
2023-03-08 7.37 7.37 7.08 7.22 0.0M
2023-03-07 7.42 7.53 7.22 7.27 0.0M
2023-03-06 7.50 7.75 7.41 7.44 0.0M
2023-03-03 7.32 7.58 7.32 7.54 0.0M
2023-03-02 7.42 7.61 7.33 7.56 0.0M
2023-03-01 7.77 7.86 7.47 7.57 0.0M
2023-02-28 7.75 8.00 7.71 7.78 0.0M
2023-02-27 7.88 8.07 7.73 7.75 0.0M
2023-02-24 8.02 8.02 7.69 7.75 0.0M
2023-02-23 8.38 8.38 8.07 8.25 0.0M
2023-02-22 8.37 8.51 8.02 8.20 0.0M
2023-02-21 8.96 9.02 8.49 8.49 0.0M
2023-02-17 8.88 9.06 8.65 9.06 0.1M
2023-02-16 9.10 9.65 8.86 8.91 0.1M
2023-02-15 8.41 9.12 8.31 9.09 0.1M
2023-02-14 7.61 8.26 7.53 8.16 0.1M
2023-02-13 7.80 7.80 7.62 7.63 0.0M
2023-02-10 7.85 8.06 7.76 7.82 0.0M
2023-02-09 8.99 8.99 8.00 8.05 0.1M
2023-02-08 9.00 9.46 8.84 8.88 0.0M
2023-02-07 9.44 9.44 8.89 9.26 0.1M
2023-02-06 9.22 9.46 9.04 9.34 0.1M
2023-02-03 9.83 10.07 9.29 9.37 0.2M
2023-02-02 9.81 10.57 9.59 10.08 0.1M
2023-02-01 8.95 9.54 8.69 9.48 0.1M
2023-01-31 8.76 8.96 8.72 8.88 0.0M
2023-01-30 9.14 9.49 8.54 8.57 0.2M
2023-01-27 8.91 9.35 8.86 9.18 0.0M
2023-01-26 9.00 9.15 8.80 9.00 0.0M
2023-01-25 8.51 8.72 8.05 8.69 0.1M
2023-01-24 8.94 8.99 8.69 8.75 0.1M
2023-01-23 8.37 9.07 8.37 8.85 0.1M
2023-01-20 7.92 8.30 7.70 8.29 0.0M
2023-01-19 7.43 7.86 7.31 7.76 0.0M
2023-01-18 8.62 8.69 7.50 7.62 0.0M
2023-01-17 8.53 8.89 8.03 8.37 0.1M
2023-01-13 7.34 8.27 7.34 7.79 0.1M
2023-01-12 6.51 7.59 6.28 7.47 0.1M
2023-01-11 6.28 6.37 6.14 6.16 0.0M
2023-01-10 5.90 6.32 5.82 6.28 0.0M
2023-01-09 5.50 6.10 5.50 5.85 0.0M
2023-01-06 5.24 5.27 5.10 5.21 0.0M
2023-01-05 5.16 5.26 5.00 5.24 0.0M
2023-01-04 4.71 5.14 4.71 5.10 0.0M
2023-01-03 4.64 4.64 4.42 4.56 0.0M