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 +0.22 (+1.30%)
Official Closing 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 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%)
Dec 01, 2023 11.28 12.56 11.12 12.56 381,371 +1.42(+12.70%)
Nov 30, 2023 11.46 11.53 11.08 11.14 120,499 -0.29(-2.53%)
Nov 29, 2023 11.35 11.62 11.11 11.43 275,142 +0.28(+2.50%)
Nov 28, 2023 10.42 11.16 10.42 11.15 316,048 +0.90(+8.75%)
Nov 27, 2023 9.966 10.50 9.926 10.25 136,927 -0.08(-0.77%)
Nov 24, 2023 9.936 10.38 9.687 10.33 128,686 +0.48(+4.85%)
Nov 22, 2023 9.427 9.876 9.213 9.856 82,428 +0.36(+3.78%)
Nov 21, 2023 9.567 9.687 9.308 9.497 153,708 -0.27(-2.76%)
Nov 20, 2023 9.477 9.882 9.348 9.766 158,746 +0.49(+5.26%)
Nov 17, 2023 9.198 9.358 9.059 9.278 64,879 +0.11(+1.20%)
Nov 16, 2023 9.577 9.577 9.041 9.168 109,671 -0.60(-6.12%)
Nov 15, 2023 9.328 9.946 9.228 9.766 197,424 +0.58(+6.29%)
Nov 14, 2023 9.238 9.407 8.879 9.188 171,695 +0.03(+0.33%)
Nov 13, 2023 9.368 9.368 8.999 9.158 154,287 -0.38(-3.97%)
Nov 10, 2023 9.597 9.746 9.152 9.537 209,698 +0.02(+0.21%)
Nov 09, 2023 10.46 10.65 9.407 9.517 365,069 -0.21(-2.15%)
Nov 08, 2023 10.30 10.30 9.627 9.726 218,607 -0.58(-5.61%)
Nov 07, 2023 10.27 10.33 9.826 10.30 185,648 +0.03(+0.29%)
Nov 06, 2023 10.82 10.82 10.11 10.27 125,348 -0.27(-2.55%)
Nov 03, 2023 10.48 10.80 10.38 10.54 219,933 -0.01(-0.09%)
Nov 02, 2023 10.12 10.57 9.966 10.55 232,929 +0.90(+9.29%)
Nov 01, 2023 9.587 9.714 9.368 9.657 179,056 +0.18(+1.89%)
Oct 31, 2023 9.388 9.477 9.057 9.477 102,501 +0.00(+0.00%)
Oct 30, 2023 9.736 10.04 9.228 9.477 205,165 +0.05(+0.53%)
Oct 27, 2023 9.637 9.836 9.348 9.427 114,506 -0.16(-1.66%)
Oct 26, 2023 9.936 10.04 9.388 9.587 246,718 -0.57(-5.59%)
Oct 25, 2023 10.24 10.62 9.966 10.15 321,439 -0.01(-0.10%)
Oct 24, 2023 10.24 10.66 9.766 10.16 410,225 +0.87(+9.33%)
Oct 23, 2023 9.069 9.507 8.730 9.298 230,719 +0.62(+7.12%)
Oct 20, 2023 8.889 9.176 8.600 8.680 96,085 +0.06(+0.69%)
Oct 19, 2023 8.909 8.919 8.590 8.620 113,004 -0.09(-1.03%)
Oct 18, 2023 9.268 9.378 8.670 8.710 98,983 -0.64(-6.82%)
Oct 17, 2023 8.839 9.427 8.780 9.348 111,140 +0.28(+3.08%)
Oct 16, 2023 9.049 9.358 8.660 9.069 328,142 +0.58(+6.81%)
Oct 13, 2023 8.690 8.770 8.481 8.491 66,708 -0.19(-2.18%)
Oct 12, 2023 8.909 8.909 8.630 8.680 88,737 -0.23(-2.57%)
Oct 11, 2023 9.338 9.358 8.760 8.909 52,637 -0.32(-3.46%)
Oct 10, 2023 9.009 9.557 9.009 9.228 92,134 +0.12(+1.31%)
Oct 09, 2023 8.979 9.298 8.939 9.109 84,831 -0.19(-2.04%)
Oct 06, 2023 8.590 9.338 8.521 9.298 91,131 +0.51(+5.78%)
Oct 05, 2023 8.949 9.069 8.665 8.790 77,261 -0.13(-1.45%)
Oct 04, 2023 8.849 8.957 8.471 8.919 86,797 +0.27(+3.11%)
Oct 03, 2023 9.417 9.417 8.570 8.650 107,057 -0.87(-9.11%)
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.