Valkyrie Bitcoin Miners ETF (WGMI)
14.28
-0.86
(-5.68%)
USD |
NASDAQ |
May 10, 16:00
14.28
0.00 (0.00%)
After-Hours: 20:00
WGMI Price: 14.28 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 15.00 | 15.47 | 14.74 | 15.14 | 167370.0 |
May 08, 2024 | 14.51 | 14.99 | 14.23 | 14.95 | 70643.00 |
May 07, 2024 | 15.79 | 15.79 | 14.77 | 14.95 | 123305.0 |
May 06, 2024 | 15.25 | 16.10 | 15.21 | 15.75 | 498964.0 |
May 03, 2024 | 15.00 | 15.37 | 14.63 | 14.77 | 143145.0 |
May 02, 2024 | 14.50 | 14.51 | 13.87 | 14.36 | 160930.0 |
May 01, 2024 | 13.90 | 14.80 | 13.46 | 13.86 | 373606.0 |
Apr 30, 2024 | 14.58 | 14.99 | 14.03 | 14.03 | 315803.0 |
Apr 29, 2024 | 15.59 | 15.96 | 15.01 | 15.20 | 320695.0 |
Apr 26, 2024 | 16.23 | 16.53 | 15.91 | 16.22 | 200810.0 |
Apr 25, 2024 | 15.59 | 16.38 | 15.35 | 16.35 | 182217.0 |
Apr 24, 2024 | 16.88 | 17.35 | 16.17 | 16.38 | 381424.0 |
Apr 23, 2024 | 16.15 | 17.11 | 15.88 | 16.92 | 441276.0 |
Apr 22, 2024 | 15.00 | 16.21 | 14.62 | 16.20 | 550030.0 |
Apr 19, 2024 | 14.33 | 14.82 | 13.98 | 14.59 | 243359.0 |
Apr 18, 2024 | 13.62 | 14.45 | 13.09 | 13.99 | 170050.0 |
Apr 17, 2024 | 13.32 | 13.66 | 12.93 | 13.28 | 233770.0 |
Apr 16, 2024 | 13.25 | 13.35 | 12.76 | 13.14 | 222696.0 |
Apr 15, 2024 | 14.13 | 14.28 | 13.32 | 13.35 | 177995.0 |
Apr 12, 2024 | 14.77 | 14.91 | 13.91 | 14.05 | 369520.0 |
Apr 11, 2024 | 14.98 | 15.04 | 14.41 | 15.03 | 212493.0 |
Apr 10, 2024 | 14.80 | 15.38 | 14.65 | 14.96 | 171020.0 |
Apr 09, 2024 | 15.60 | 15.64 | 15.02 | 15.17 | 199472.0 |
Apr 08, 2024 | 16.63 | 16.92 | 15.35 | 15.64 | 263354.0 |
Apr 05, 2024 | 15.83 | 16.19 | 15.49 | 15.71 | 190019.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.09
Minimum
Dec 28 2022
28.72
Maximum
Feb 09 2022
12.59
Average
11.05
Median
Sep 05 2023