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 (%)
Feb 28, 2023 7.723 7.972 7.683 7.753 19,686 +0.03(+0.39%)
Feb 27, 2023 7.853 8.042 7.704 7.723 12,077 +0.00(+0.00%)
Feb 24, 2023 7.992 7.992 7.659 7.723 33,440 -0.50(-6.06%)
Feb 23, 2023 8.351 8.351 8.042 8.222 24,868 +0.05(+0.61%)
Feb 22, 2023 8.341 8.481 7.992 8.172 42,848 -0.29(-3.42%)
Feb 21, 2023 8.929 8.989 8.456 8.461 31,138 -0.57(-6.29%)
Feb 17, 2023 8.849 9.029 8.620 9.029 84,942 +0.15(+1.68%)
Feb 16, 2023 9.069 9.617 8.829 8.879 110,192 -0.18(-1.98%)
Feb 15, 2023 8.381 9.089 8.276 9.059 75,850 +0.93(+11.40%)
Feb 14, 2023 7.584 8.232 7.504 8.132 54,523 +0.53(+6.95%)
Feb 13, 2023 7.773 7.773 7.594 7.604 35,957 -0.19(-2.43%)
Feb 10, 2023 7.823 8.032 7.733 7.793 37,141 -0.23(-2.86%)
Feb 09, 2023 8.959 8.959 7.972 8.022 79,075 -0.83(-9.35%)
Feb 08, 2023 8.969 9.427 8.810 8.849 39,269 -0.38(-4.10%)
Feb 07, 2023 9.407 9.407 8.859 9.228 94,999 -0.08(-0.86%)
Feb 06, 2023 9.188 9.427 9.009 9.308 54,052 -0.03(-0.32%)
Feb 03, 2023 9.796 10.04 9.253 9.338 197,459 -0.71(-7.04%)
Feb 02, 2023 9.776 10.53 9.557 10.05 138,659 +0.60(+6.33%)
Feb 01, 2023 8.919 9.507 8.660 9.447 60,251 +0.60(+6.76%)
Jan 31, 2023 8.730 8.929 8.690 8.849 25,206 +0.31(+3.62%)
Jan 30, 2023 9.109 9.456 8.511 8.540 168,230 -0.61(-6.64%)
Jan 27, 2023 8.879 9.318 8.825 9.148 49,761 +0.18(+2.00%)
Jan 26, 2023 8.969 9.117 8.774 8.969 33,312 +0.31(+3.56%)
Jan 25, 2023 8.481 8.690 8.022 8.661 80,761 -0.05(-0.62%)
Jan 24, 2023 8.909 8.959 8.663 8.715 53,705 -0.10(-1.19%)
Jan 23, 2023 8.341 9.038 8.341 8.820 53,526 +0.56(+6.76%)
Jan 20, 2023 7.893 8.270 7.673 8.261 48,085 +0.53(+6.83%)
Jan 19, 2023 7.404 7.833 7.285 7.733 30,040 +0.14(+1.84%)
Jan 18, 2023 8.590 8.660 7.474 7.594 36,064 -0.75(-8.96%)
Jan 17, 2023 8.501 8.859 8.002 8.341 85,938 +0.58(+7.45%)
Jan 13, 2023 7.315 8.242 7.315 7.763 82,842 +0.32(+4.28%)
Jan 12, 2023 6.488 7.564 6.258 7.444 67,541 +1.31(+21.27%)
Jan 11, 2023 6.258 6.348 6.119 6.139 33,567 -0.12(-1.91%)
Jan 10, 2023 5.880 6.298 5.800 6.258 36,208 +0.43(+7.35%)
Jan 09, 2023 5.481 6.079 5.481 5.830 29,046 +0.64(+12.28%)
Jan 06, 2023 5.222 5.252 5.082 5.192 3,506 -0.03(-0.57%)
Jan 05, 2023 5.142 5.242 4.983 5.222 11,089 +0.14(+2.80%)
Jan 04, 2023 4.694 5.122 4.694 5.080 12,331 +0.54(+11.81%)
Jan 03, 2023 4.624 4.624 4.405 4.543 5,115 +0.09(+1.99%)
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%)
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.