Valkyrie Bitcoin Miners ETF (NQ: WGMI )

16.38 -0.54 (-3.19%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 16.88 17.35 16.17 16.38 383,456 -0.54(-3.19%)
Apr 23, 2024 16.15 17.11 15.88 16.92 444,966 +0.72(+4.44%)
Apr 22, 2024 15.00 16.21 14.62 16.20 557,700 +1.61(+11.03%)
Apr 19, 2024 14.33 14.82 13.98 14.59 246,895 +0.60(+4.29%)
Apr 18, 2024 13.62 14.45 13.09 13.99 171,369 +0.71(+5.35%)
Apr 17, 2024 13.32 13.66 12.93 13.28 233,940 +0.14(+1.07%)
Apr 16, 2024 13.25 13.35 12.76 13.14 223,517 -0.21(-1.57%)
Apr 15, 2024 14.13 14.28 13.32 13.35 187,251 -0.70(-4.98%)
Apr 12, 2024 14.77 14.91 13.91 14.05 370,263 -0.98(-6.52%)
Apr 11, 2024 14.98 15.04 14.41 15.03 213,825 +0.07(+0.47%)
Apr 10, 2024 14.80 15.38 14.65 14.96 172,275 -0.21(-1.38%)
Apr 09, 2024 15.60 15.64 15.02 15.17 203,043 -0.47(-3.01%)
Apr 08, 2024 16.63 16.92 15.35 15.64 265,698 -0.07(-0.45%)
Apr 05, 2024 15.83 16.19 15.49 15.71 191,206 -0.27(-1.69%)
Apr 04, 2024 16.68 17.15 15.92 15.98 276,575 -0.15(-0.93%)
Apr 03, 2024 16.36 16.72 16.07 16.13 303,755 -0.25(-1.53%)
Apr 02, 2024 16.52 16.79 16.07 16.38 400,792 -1.42(-7.98%)
Apr 01, 2024 17.94 18.44 17.29 17.80 313,414 -0.50(-2.73%)
Mar 28, 2024 18.57 19.67 18.21 18.30 435,856 -0.16(-0.87%)
Mar 27, 2024 18.75 18.90 17.73 18.46 326,608 +0.24(+1.32%)
Mar 26, 2024 18.54 18.81 17.92 18.22 337,972 -0.31(-1.67%)
Mar 25, 2024 17.50 18.96 17.50 18.53 416,422 +1.43(+8.36%)
Mar 22, 2024 17.35 17.35 16.64 17.10 348,781 -0.73(-4.09%)
Mar 21, 2024 18.07 18.35 17.43 17.83 341,454 -0.03(-0.17%)
Mar 20, 2024 15.45 17.86 15.25 17.86 537,334 +2.44(+15.82%)
Mar 19, 2024 15.16 15.55 14.32 15.42 312,196 -0.34(-2.16%)
Mar 18, 2024 15.76 16.23 15.09 15.76 249,749 -0.02(-0.13%)
Mar 15, 2024 14.37 15.98 14.25 15.78 451,520 +0.97(+6.55%)
Mar 14, 2024 15.60 15.60 14.43 14.81 444,562 -1.09(-6.86%)
Mar 13, 2024 15.65 16.38 15.51 15.90 650,654 +0.25(+1.60%)
Mar 12, 2024 15.91 15.98 15.05 15.65 489,873 -0.14(-0.89%)
Mar 11, 2024 18.30 18.30 15.73 15.79 710,098 -1.78(-10.13%)
Mar 08, 2024 16.70 18.50 16.70 17.57 461,570 +0.99(+5.97%)
Mar 07, 2024 16.30 16.73 15.83 16.58 383,282 +0.13(+0.79%)
Mar 06, 2024 16.41 16.95 15.44 16.45 451,564 +0.87(+5.58%)
Mar 05, 2024 16.50 17.29 15.39 15.58 845,874 -1.42(-8.35%)
Mar 04, 2024 18.62 18.80 16.55 17.00 809,038 -0.98(-5.45%)
Mar 01, 2024 17.30 18.08 16.35 17.98 512,247 +0.94(+5.52%)
Feb 29, 2024 19.37 19.37 16.65 17.04 1,440,738 -1.56(-8.39%)
Feb 28, 2024 20.82 21.09 18.30 18.60 1,199,871 -1.53(-7.60%)
Feb 27, 2024 21.49 21.69 19.57 20.13 639,958 +0.23(+1.16%)
Feb 26, 2024 17.19 20.22 17.19 19.90 652,239 +2.81(+16.44%)
Feb 23, 2024 17.53 17.56 16.65 17.09 219,256 -0.80(-4.47%)
Feb 22, 2024 17.67 18.29 17.17 17.89 317,965 +0.86(+5.05%)
Feb 21, 2024 17.14 17.73 16.93 17.03 302,703 -1.09(-6.02%)
Feb 20, 2024 19.19 19.49 17.07 18.12 732,743 -0.91(-4.78%)
Feb 16, 2024 19.51 19.85 18.34 19.03 513,837 -0.24(-1.25%)
Feb 15, 2024 20.90 21.01 18.80 19.27 862,922 -0.93(-4.60%)
Feb 14, 2024 20.11 20.50 19.29 20.20 853,241 +2.28(+12.72%)
Feb 13, 2024 17.10 18.35 16.58 17.92 886,368 -0.88(-4.68%)
Feb 12, 2024 17.14 19.15 17.14 18.80 1,086,824 +1.82(+10.75%)
Feb 09, 2024 16.49 17.32 15.96 16.98 1,184,971 +1.88(+12.42%)
Feb 08, 2024 13.87 15.12 13.65 15.10 858,624 +2.01(+15.36%)
Feb 07, 2024 12.90 13.17 12.32 13.09 178,434 +0.33(+2.59%)
Feb 06, 2024 12.23 12.83 12.06 12.76 185,959 +0.55(+4.50%)
Feb 05, 2024 13.02 13.02 12.17 12.21 323,763 -0.71(-5.50%)
Feb 02, 2024 13.10 13.39 12.73 12.92 167,503 -0.26(-1.97%)
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.