Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

18.03 +1.44 (+8.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.644 7.644 7.564 7.564 510 -0.27(-3.44%)
Oct 28, 2022 7.683 7.843 7.683 7.833 12,444 +0.16(+2.08%)
Oct 27, 2022 8.122 8.132 7.673 7.673 20,213 -0.53(-6.44%)
Oct 26, 2022 8.301 8.702 8.202 8.202 14,356 +0.15(+1.86%)
Oct 25, 2022 7.076 8.052 7.076 8.052 13,142 +0.98(+13.80%)
Oct 24, 2022 7.066 7.076 6.896 7.076 5,516 +0.03(+0.42%)
Oct 21, 2022 6.767 7.046 6.647 7.046 9,690 +0.15(+2.17%)
Oct 20, 2022 7.180 7.180 6.896 6.896 669 -0.11(-1.56%)
Oct 19, 2022 7.037 7.043 7.006 7.006 3,954 -0.20(-2.77%)
Oct 18, 2022 7.384 7.384 7.205 7.205 669 -0.21(-2.82%)
Oct 17, 2022 7.529 7.572 7.414 7.414 1,437 +0.31(+4.35%)
Oct 14, 2022 7.155 7.155 7.105 7.105 2,363 -0.49(-6.43%)
Oct 13, 2022 7.086 7.594 7.046 7.594 3,231 +0.20(+2.70%)
Oct 12, 2022 7.554 7.554 7.265 7.394 3,316 -0.07(-0.93%)
Oct 11, 2022 7.723 7.723 7.464 7.464 1,027 -0.28(-3.58%)
Oct 10, 2022 8.301 8.301 7.594 7.741 3,551 -0.45(-5.50%)
Oct 07, 2022 8.820 8.820 8.192 8.192 453 -0.97(-10.55%)
Oct 06, 2022 9.457 9.457 9.158 9.158 5,561 -0.13(-1.35%)
Oct 05, 2022 9.118 9.283 9.029 9.283 7,957 -0.09(-1.01%)
Oct 04, 2022 9.218 9.417 9.163 9.378 4,682 +0.66(+7.54%)
Oct 03, 2022 8.610 8.800 8.550 8.720 1,992 +0.18(+2.10%)
Sep 30, 2022 8.466 9.044 8.446 8.540 3,657 -0.06(-0.70%)
Sep 29, 2022 8.476 8.600 8.476 8.600 3,617 -0.37(-4.10%)
Sep 28, 2022 8.770 8.968 8.770 8.968 7,011 +0.46(+5.37%)
Sep 27, 2022 8.810 8.810 8.421 8.511 17,732 +0.14(+1.67%)
Sep 26, 2022 8.441 8.750 8.371 8.371 4,543 -0.11(-1.29%)
Sep 23, 2022 8.670 8.730 8.441 8.481 5,556 -0.43(-4.85%)
Sep 22, 2022 9.168 9.168 8.770 8.913 30,826 -0.27(-2.93%)
Sep 21, 2022 9.417 9.517 9.178 9.182 15,639 +0.02(+0.26%)
Sep 20, 2022 9.238 9.238 9.148 9.158 904 -0.40(-4.17%)
Sep 19, 2022 9.716 9.716 9.388 9.557 1,452 -0.36(-3.62%)
Sep 16, 2022 9.806 9.916 9.726 9.916 4,077 -0.22(-2.16%)
Sep 15, 2022 10.36 10.38 10.13 10.13 2,649 -0.25(-2.37%)
Sep 14, 2022 10.32 10.45 10.24 10.38 9,683 -0.00(-0.03%)
Sep 13, 2022 10.62 10.65 10.38 10.38 3,148 -1.00(-8.76%)
Sep 12, 2022 11.67 11.77 11.21 11.38 5,682 +0.17(+1.51%)
Sep 09, 2022 10.79 11.22 10.79 11.21 4,371 +0.86(+8.32%)
Sep 08, 2022 9.756 10.35 9.756 10.35 2,353 +0.56(+5.77%)
Sep 07, 2022 9.457 9.786 9.427 9.786 4,619 +0.19(+1.97%)
Sep 06, 2022 9.806 9.985 9.587 9.597 8,806 -0.50(-4.94%)
Sep 02, 2022 10.23 10.34 10.10 10.10 2,894 -0.12(-1.17%)
Sep 01, 2022 10.42 10.43 10.06 10.21 9,418 -0.56(-5.18%)
Aug 31, 2022 10.88 10.88 10.77 10.77 5,651 +0.20(+1.91%)
Aug 30, 2022 10.44 10.57 10.44 10.57 1,001 -0.15(-1.42%)
Aug 29, 2022 10.68 10.73 10.64 10.72 5,856 +0.01(+0.05%)
Aug 26, 2022 11.29 11.29 10.72 10.72 2,369 -0.81(-7.03%)
Aug 25, 2022 11.59 11.73 11.45 11.53 5,449 -0.03(-0.27%)
Aug 24, 2022 11.50 11.69 11.50 11.56 5,357 +0.10(+0.87%)
Aug 23, 2022 11.41 11.50 11.38 11.46 1,733 +0.31(+2.75%)
Aug 22, 2022 11.23 11.38 11.12 11.15 2,192 -0.53(-4.50%)
Aug 19, 2022 12.48 12.48 11.66 11.68 5,626 -1.41(-10.74%)
Aug 18, 2022 13.26 13.39 13.08 13.08 2,404 -0.32(-2.38%)
Aug 17, 2022 14.28 14.28 13.33 13.40 5,230 -1.21(-8.25%)
Aug 16, 2022 15.03 15.03 14.58 14.61 2,070 -0.88(-5.66%)
Aug 15, 2022 14.85 15.81 14.84 15.49 10,523 +0.41(+2.71%)
Aug 12, 2022 14.29 15.08 14.15 15.08 5,280 +0.88(+6.18%)
Aug 11, 2022 14.84 15.26 14.12 14.20 3,030 +0.35(+2.52%)
Aug 10, 2022 13.03 13.85 13.01 13.85 3,444 +1.42(+11.38%)
Aug 09, 2022 12.61 12.61 12.23 12.44 2,431 -0.52(-4.00%)
Aug 08, 2022 13.15 13.15 12.81 12.96 1,432 +0.60(+4.84%)
Aug 05, 2022 12.21 12.36 12.05 12.36 5,297 +0.26(+2.14%)
Aug 04, 2022 12.31 12.49 12.08 12.10 11,926 -0.21(-1.70%)
Aug 03, 2022 12.18 12.33 12.18 12.31 3,298 +0.50(+4.22%)
Aug 02, 2022 11.23 11.98 11.23 11.81 3,020 +0.47(+4.12%)
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.