Skip to main content

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

20.13 +0.23 (+1.16%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 21.49 21.69 19.57 20.13 639,805 +0.23(+1.16%)
Feb 26, 2024 17.19 20.22 17.19 19.90 652,239 +2.81(+16.44%)
Feb 23, 2024 17.53 17.56 16.65 17.09 219,256 -0.80(-4.47%)
Feb 22, 2024 17.67 18.29 17.17 17.89 317,965 +0.86(+5.05%)
Feb 21, 2024 17.14 17.73 16.93 17.03 302,703 -1.09(-6.02%)
Feb 20, 2024 19.19 19.49 17.07 18.12 732,743 -0.91(-4.78%)
Feb 16, 2024 19.51 19.85 18.34 19.03 513,837 -0.24(-1.25%)
Feb 15, 2024 20.90 21.01 18.80 19.27 862,922 -0.93(-4.60%)
Feb 14, 2024 20.11 20.50 19.29 20.20 853,241 +2.28(+12.72%)
Feb 13, 2024 17.10 18.35 16.58 17.92 886,368 -0.88(-4.68%)
Feb 12, 2024 17.14 19.15 17.14 18.80 1,086,824 +1.82(+10.75%)
Feb 09, 2024 16.49 17.32 15.96 16.98 1,184,971 +1.88(+12.42%)
Feb 08, 2024 13.87 15.12 13.65 15.10 858,624 +2.01(+15.36%)
Feb 07, 2024 12.90 13.17 12.32 13.09 178,434 +0.33(+2.59%)
Feb 06, 2024 12.23 12.83 12.06 12.76 185,959 +0.55(+4.50%)
Feb 05, 2024 13.02 13.02 12.17 12.21 323,763 -0.71(-5.50%)
Feb 02, 2024 13.10 13.39 12.73 12.92 167,503 -0.26(-1.97%)
Feb 01, 2024 13.00 13.42 12.56 13.18 235,650 +0.20(+1.54%)
Jan 31, 2024 13.20 13.98 12.95 12.98 384,428 -0.71(-5.19%)
Jan 30, 2024 14.10 14.24 13.45 13.69 361,166 -0.34(-2.42%)
Jan 29, 2024 13.52 14.49 13.15 14.03 922,138 +0.72(+5.41%)
Jan 26, 2024 12.84 13.47 12.66 13.31 813,333 +1.09(+8.92%)
Jan 25, 2024 11.94 12.27 11.70 12.22 230,913 +0.50(+4.27%)
Jan 24, 2024 12.42 12.66 11.66 11.72 335,962 -0.19(-1.60%)
Jan 23, 2024 11.96 12.25 11.70 11.91 284,293 -0.35(-2.85%)
Jan 22, 2024 11.84 12.70 11.65 12.26 460,749 +0.18(+1.49%)
Jan 19, 2024 11.96 12.13 11.20 12.08 388,877 +0.20(+1.68%)
Jan 18, 2024 12.95 13.27 11.86 11.88 704,771 -0.93(-7.26%)
Jan 17, 2024 12.84 13.13 12.61 12.81 321,645 -0.40(-3.03%)
Jan 16, 2024 13.57 13.82 12.80 13.21 419,845 -0.77(-5.51%)
Jan 12, 2024 15.38 15.48 13.94 13.98 766,071 -1.76(-11.21%)
Jan 11, 2024 18.79 19.10 15.25 15.74 1,592,781 -1.54(-8.94%)
Jan 10, 2024 16.79 18.26 16.34 17.29 783,266 +0.00(+0.00%)
Jan 09, 2024 17.65 17.97 17.17 17.29 808,852 -0.46(-2.59%)
Jan 08, 2024 17.21 18.10 15.81 17.75 986,872 +0.90(+5.34%)
Jan 05, 2024 17.76 17.76 16.37 16.85 426,407 -1.06(-5.92%)
Jan 04, 2024 17.50 18.35 17.03 17.91 457,376 +0.86(+5.04%)
Jan 03, 2024 15.90 17.49 15.55 17.05 802,310 -0.44(-2.52%)
Jan 02, 2024 20.26 20.26 17.25 17.49 876,642 -0.51(-2.83%)
Dec 29, 2023 21.59 21.60 17.45 18.00 1,585,754 -2.99(-14.24%)
Dec 28, 2023 21.27 21.69 20.42 20.99 788,428 -1.28(-5.75%)
Dec 27, 2023 20.68 22.48 20.68 22.27 922,792 +2.46(+12.42%)
Dec 26, 2023 18.92 19.87 18.55 19.81 818,811 +0.82(+4.32%)
Dec 22, 2023 18.15 19.55 17.43 18.99 999,310 +1.21(+6.81%)
Dec 21, 2023 16.94 17.83 16.47 17.78 722,325 +1.75(+10.92%)
Dec 20, 2023 16.80 17.35 15.97 16.03 772,476 +0.12(+0.72%)
Dec 19, 2023 16.23 16.73 15.28 15.91 620,393 +0.32(+2.04%)
Dec 18, 2023 14.38 15.71 14.36 15.60 338,210 +0.65(+4.33%)
Dec 15, 2023 14.38 14.98 14.12 14.95 293,033 +0.17(+1.15%)
Dec 14, 2023 14.47 15.03 14.29 14.78 419,416 +0.47(+3.27%)
Dec 13, 2023 13.03 14.31 12.67 14.31 435,027 +1.36(+10.46%)
Dec 12, 2023 13.03 13.21 12.73 12.96 219,024 +0.25(+1.96%)
Dec 11, 2023 13.89 13.89 12.56 12.71 341,036 -1.99(-13.56%)
Dec 08, 2023 13.66 14.72 13.57 14.70 516,479 +1.23(+9.10%)
Dec 07, 2023 13.22 13.75 12.79 13.47 285,126 +0.08(+0.60%)
Dec 06, 2023 14.04 14.04 13.23 13.39 363,777 -0.22(-1.61%)
Dec 05, 2023 13.34 14.33 13.28 13.61 762,656 +0.23(+1.71%)
Dec 04, 2023 13.91 13.98 12.83 13.38 513,722 +0.83(+6.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.