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

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

17.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Dec 30, 2022 4.156 4.455 4.156 4.455 6,243 +0.16(+3.83%)
Dec 29, 2022 4.166 4.290 4.166 4.290 3,267 +0.21(+5.26%)
Dec 28, 2022 4.224 4.234 4.056 4.076 3,960 -0.14(-3.31%)
Dec 27, 2022 4.315 4.315 4.196 4.215 4,541 -0.19(-4.29%)
Dec 23, 2022 4.453 4.453 4.375 4.404 1,955 -0.03(-0.77%)
Dec 22, 2022 4.465 4.465 4.355 4.438 759 -0.11(-2.33%)
Dec 21, 2022 4.584 4.584 4.544 4.544 703 +0.01(+0.22%)
Dec 20, 2022 4.644 4.659 4.534 4.534 1,515 +0.05(+1.11%)
Dec 19, 2022 4.644 4.664 4.484 4.484 3,544 -0.20(-4.26%)
Dec 16, 2022 4.654 4.754 4.624 4.684 3,284 -0.09(-1.95%)
Dec 15, 2022 4.903 4.903 4.774 4.777 14,733 -0.30(-5.99%)
Dec 14, 2022 5.152 5.172 5.081 5.081 4,131 -0.00(-0.03%)
Dec 13, 2022 5.481 5.481 5.082 5.082 13,853 -0.02(-0.39%)
Dec 12, 2022 5.072 5.172 5.053 5.102 2,894 -0.14(-2.67%)
Dec 09, 2022 5.222 5.322 5.215 5.242 559 -0.02(-0.29%)
Dec 08, 2022 5.261 5.261 5.192 5.257 2,302 +0.15(+3.04%)
Dec 07, 2022 5.132 5.132 5.097 5.102 2,272 -0.16(-3.03%)
Dec 06, 2022 5.441 5.441 5.252 5.262 1,097 -0.22(-4.00%)
Dec 05, 2022 6.408 6.408 5.481 5.481 6,173 -0.29(-5.01%)
Dec 02, 2022 5.601 5.770 5.601 5.770 845 +0.10(+1.76%)
Dec 01, 2022 5.601 5.830 5.601 5.670 2,497 +0.02(+0.35%)
Nov 30, 2022 5.431 5.661 5.431 5.650 1,283 +0.27(+5.00%)
Nov 29, 2022 5.381 5.381 5.381 5.381 122 -0.06(-1.10%)
Nov 28, 2022 5.690 5.690 5.441 5.441 1,756 -0.22(-3.87%)
Nov 25, 2022 5.660 5.660 5.660 5.660 232 -0.07(-1.22%)
Nov 23, 2022 5.561 5.750 5.561 5.730 3,976 +0.25(+4.48%)
Nov 22, 2022 5.411 5.484 5.411 5.484 803 +0.17(+3.25%)
Nov 21, 2022 5.680 5.750 5.312 5.312 6,588 -0.54(-9.20%)
Nov 18, 2022 6.029 6.029 5.850 5.850 5,842 -0.26(-4.24%)
Nov 17, 2022 6.024 6.144 6.010 6.109 2,594 -0.10(-1.61%)
Nov 16, 2022 6.398 6.398 6.189 6.209 5,271 -0.43(-6.43%)
Nov 15, 2022 6.757 6.826 6.635 6.635 5,782 +0.10(+1.50%)
Nov 14, 2022 6.707 6.707 6.537 6.537 11,516 -0.15(-2.24%)
Nov 11, 2022 6.408 6.687 6.318 6.687 6,256 +0.29(+4.52%)
Nov 10, 2022 6.438 6.438 6.293 6.398 5,607 +0.42(+7.00%)
Nov 09, 2022 6.508 6.508 5.949 5.979 12,104 -0.59(-8.95%)
Nov 08, 2022 6.777 6.836 6.478 6.567 13,401 -0.39(-5.59%)
Nov 07, 2022 6.976 6.976 6.856 6.956 1,823 +0.00(+0.00%)
Nov 04, 2022 7.185 7.185 6.901 6.956 3,831 +0.18(+2.65%)
Nov 03, 2022 6.956 6.956 6.777 6.777 3,173 -0.14(-2.02%)
Nov 02, 2022 7.424 7.424 6.906 6.916 18,495 -0.39(-5.32%)
Nov 01, 2022 7.624 7.624 7.305 7.305 2,847 -0.26(-3.43%)
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%)
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.