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

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

22.43 +1.03 (+4.81%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 13.57 13.57 12.52 12.97 178,172 -0.08(-0.61%)
Jun 29, 2023 13.14 13.47 12.75 13.04 130,739 +0.34(+2.67%)
Jun 28, 2023 12.52 13.03 12.36 12.71 129,882 -0.16(-1.24%)
Jun 27, 2023 12.50 12.96 12.29 12.87 134,306 +0.76(+6.26%)
Jun 26, 2023 12.93 13.20 11.99 12.11 200,120 -0.83(-6.39%)
Jun 23, 2023 12.33 13.45 12.24 12.94 197,125 +0.46(+3.67%)
Jun 22, 2023 12.56 12.73 11.96 12.48 120,124 -0.03(-0.24%)
Jun 21, 2023 12.52 12.94 12.32 12.51 145,923 +0.50(+4.15%)
Jun 20, 2023 11.16 12.05 10.87 12.01 116,968 +1.07(+9.74%)
Jun 16, 2023 10.51 11.06 10.29 10.94 46,497 +0.58(+5.58%)
Jun 15, 2023 10.18 10.44 10.04 10.36 37,139 -0.23(-2.16%)
Jun 14, 2023 10.50 10.76 10.43 10.59 28,954 +0.08(+0.76%)
Jun 13, 2023 10.58 10.69 10.32 10.51 33,900 +0.21(+2.03%)
Jun 12, 2023 10.07 10.32 10.04 10.30 36,580 +0.17(+1.67%)
Jun 09, 2023 10.51 10.51 10.10 10.13 22,778 -0.29(-2.77%)
Jun 08, 2023 10.38 10.59 10.29 10.42 17,734 +0.13(+1.26%)
Jun 07, 2023 10.76 10.86 10.26 10.29 39,735 -0.47(-4.35%)
Jun 06, 2023 10.23 10.78 9.806 10.76 69,544 +0.39(+3.75%)
Jun 05, 2023 10.75 10.82 10.31 10.37 70,624 -0.61(-5.54%)
Jun 02, 2023 11.38 11.38 10.81 10.98 45,616 -0.14(-1.26%)
Jun 01, 2023 11.02 11.31 10.83 11.12 35,114 +0.12(+1.09%)
May 31, 2023 10.76 11.00 10.52 11.00 55,419 -0.04(-0.36%)
May 30, 2023 10.79 11.28 10.79 11.04 49,870 +0.66(+6.33%)
May 26, 2023 10.36 10.71 10.30 10.38 46,575 +0.15(+1.46%)
May 25, 2023 10.56 10.78 10.09 10.23 44,816 -0.18(-1.72%)
May 24, 2023 10.38 10.52 10.04 10.41 33,656 -0.13(-1.23%)
May 23, 2023 10.95 11.21 10.47 10.54 58,958 -0.25(-2.31%)
May 22, 2023 10.41 10.79 10.33 10.79 38,131 +0.38(+3.64%)
May 19, 2023 10.51 10.59 10.30 10.41 36,417 -0.01(-0.10%)
May 18, 2023 10.54 10.88 10.25 10.42 44,181 -0.16(-1.51%)
May 17, 2023 9.976 10.65 9.906 10.58 76,171 +0.47(+4.63%)
May 16, 2023 10.05 10.21 9.976 10.12 66,692 -0.06(-0.59%)
May 15, 2023 10.08 10.17 9.806 10.17 69,059 +0.52(+5.37%)
May 12, 2023 9.667 9.785 9.477 9.657 61,013 -0.11(-1.12%)
May 11, 2023 10.40 10.45 9.717 9.766 136,945 -0.97(-9.01%)
May 10, 2023 10.59 11.10 10.50 10.73 140,560 +0.47(+4.54%)
May 09, 2023 10.16 10.29 9.995 10.27 78,811 +0.22(+2.15%)
May 08, 2023 10.44 10.44 9.926 10.05 49,126 -0.60(-5.65%)
May 05, 2023 10.34 10.66 10.12 10.65 113,695 +0.48(+4.69%)
May 04, 2023 10.02 10.39 10.02 10.17 95,641 +0.16(+1.59%)
May 03, 2023 9.846 10.26 9.846 10.02 74,979 -0.18(-1.76%)
May 02, 2023 9.647 10.24 9.525 10.19 68,124 +0.58(+6.01%)
May 01, 2023 10.35 10.35 9.607 9.617 104,325 -0.85(-8.09%)
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%)
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.