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 (%)
Jan 31, 2024 13.20 13.98 12.95 12.98 384,428 -0.71(-5.19%)
Jan 30, 2024 14.10 14.24 13.45 13.69 361,166 -0.34(-2.42%)
Jan 29, 2024 13.52 14.49 13.15 14.03 922,138 +0.72(+5.41%)
Jan 26, 2024 12.84 13.47 12.66 13.31 813,333 +1.09(+8.92%)
Jan 25, 2024 11.94 12.27 11.70 12.22 230,913 +0.50(+4.27%)
Jan 24, 2024 12.42 12.66 11.66 11.72 335,962 -0.19(-1.60%)
Jan 23, 2024 11.96 12.25 11.70 11.91 284,293 -0.35(-2.85%)
Jan 22, 2024 11.84 12.70 11.65 12.26 460,749 +0.18(+1.49%)
Jan 19, 2024 11.96 12.13 11.20 12.08 388,877 +0.20(+1.68%)
Jan 18, 2024 12.95 13.27 11.86 11.88 704,771 -0.93(-7.26%)
Jan 17, 2024 12.84 13.13 12.61 12.81 321,645 -0.40(-3.03%)
Jan 16, 2024 13.57 13.82 12.80 13.21 419,845 -0.77(-5.51%)
Jan 12, 2024 15.38 15.48 13.94 13.98 766,071 -1.76(-11.21%)
Jan 11, 2024 18.79 19.10 15.25 15.74 1,592,781 -1.54(-8.94%)
Jan 10, 2024 16.79 18.26 16.34 17.29 783,266 +0.00(+0.00%)
Jan 09, 2024 17.65 17.97 17.17 17.29 808,852 -0.46(-2.59%)
Jan 08, 2024 17.21 18.10 15.81 17.75 986,872 +0.90(+5.34%)
Jan 05, 2024 17.76 17.76 16.37 16.85 426,407 -1.06(-5.92%)
Jan 04, 2024 17.50 18.35 17.03 17.91 457,376 +0.86(+5.04%)
Jan 03, 2024 15.90 17.49 15.55 17.05 802,310 -0.44(-2.52%)
Jan 02, 2024 20.26 20.26 17.25 17.49 876,642 -0.51(-2.83%)
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%)
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.