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

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

14.20 -0.94 (-6.21%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Apr 28, 2023 10.52 10.59 10.21 10.46 67,190 -0.06(-0.57%)
Apr 27, 2023 10.40 10.58 10.11 10.52 117,214 +0.37(+3.63%)
Apr 26, 2023 10.59 10.96 10.12 10.15 179,935 +0.48(+4.94%)
Apr 25, 2023 9.667 9.906 9.437 9.677 128,598 -0.10(-1.02%)
Apr 24, 2023 10.04 10.15 9.547 9.776 149,267 -0.20(-2.03%)
Apr 21, 2023 10.33 10.34 9.936 9.979 155,744 -0.14(-1.34%)
Apr 20, 2023 10.78 10.96 10.11 10.12 100,195 -0.95(-8.56%)
Apr 19, 2023 11.46 11.46 10.98 11.06 136,397 -0.83(-6.96%)
Apr 18, 2023 11.60 12.25 11.60 11.89 137,358 +0.58(+5.11%)
Apr 17, 2023 10.98 11.35 10.71 11.31 122,414 -0.40(-3.40%)
Apr 14, 2023 12.12 12.17 11.07 11.71 216,310 +0.17(+1.43%)
Apr 13, 2023 10.59 11.74 10.56 11.54 151,072 +1.28(+12.47%)
Apr 12, 2023 10.63 10.79 10.12 10.26 120,142 -0.31(-2.92%)
Apr 11, 2023 9.926 10.78 9.851 10.57 183,494 +0.96(+9.95%)
Apr 10, 2023 8.800 9.617 8.570 9.617 86,968 +0.84(+9.53%)
Apr 06, 2023 8.461 8.829 8.331 8.780 31,731 +0.10(+1.15%)
Apr 05, 2023 8.979 8.979 8.560 8.680 55,478 -0.37(-4.07%)
Apr 04, 2023 9.178 9.198 8.839 9.049 27,763 -0.15(-1.63%)
Apr 03, 2023 9.039 9.238 8.909 9.198 41,347 -0.08(-0.86%)
Mar 31, 2023 8.859 9.278 8.829 9.278 28,237 +0.45(+5.08%)
Mar 30, 2023 8.969 8.979 8.710 8.829 56,135 +0.03(+0.34%)
Mar 29, 2023 8.531 8.849 8.492 8.800 39,817 +0.62(+7.55%)
Mar 28, 2023 8.112 8.182 7.923 8.182 58,886 +0.03(+0.37%)
Mar 27, 2023 8.700 8.700 8.032 8.152 43,472 -0.49(-5.65%)
Mar 24, 2023 9.039 9.039 8.511 8.640 54,957 -0.49(-5.35%)
Mar 23, 2023 8.521 9.318 8.521 9.128 91,211 +0.73(+8.66%)
Mar 22, 2023 9.368 9.567 8.381 8.401 103,586 -0.89(-9.55%)
Mar 21, 2023 8.670 9.338 8.531 9.288 74,628 +0.83(+9.78%)
Mar 20, 2023 8.580 8.859 8.341 8.461 105,049 +0.00(+0.00%)
Mar 17, 2023 8.202 8.585 8.092 8.461 88,459 +0.58(+7.33%)
Mar 16, 2023 7.514 7.923 7.514 7.883 15,992 +0.28(+3.67%)
Mar 15, 2023 7.713 7.763 7.325 7.604 64,103 -0.11(-1.42%)
Mar 14, 2023 7.783 8.192 7.564 7.713 73,334 +0.32(+4.31%)
Mar 13, 2023 6.697 7.554 6.567 7.394 98,233 +1.01(+15.76%)
Mar 10, 2023 6.478 6.667 6.204 6.388 42,031 -0.13(-1.99%)
Mar 09, 2023 7.175 7.175 6.498 6.517 38,348 -0.68(-9.42%)
Mar 08, 2023 7.345 7.345 7.056 7.195 14,723 -0.05(-0.69%)
Mar 07, 2023 7.394 7.504 7.195 7.245 23,564 -0.17(-2.27%)
Mar 06, 2023 7.474 7.723 7.384 7.413 45,230 -0.10(-1.34%)
Mar 03, 2023 7.295 7.554 7.295 7.514 23,278 -0.02(-0.26%)
Mar 02, 2023 7.394 7.584 7.305 7.534 29,398 -0.01(-0.13%)
Mar 01, 2023 7.743 7.833 7.444 7.544 36,317 -0.21(-2.70%)
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%)
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.