Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Valkyrie Bitcoin Miners ETF (NQ: WGMI )

25.21 +2.46 (+10.81%)
Official Closing Price Updated: 4:15 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.27 25.37 23.70 25.21 848,952 +2.46(+10.81%)
Jul 12, 2024 21.21 22.88 21.12 22.75 295,549 +1.48(+6.96%)
Jul 11, 2024 22.61 23.25 20.93 21.27 369,129 -0.71(-3.23%)
Jul 10, 2024 22.70 22.70 21.83 21.98 209,715 -0.09(-0.41%)
Jul 09, 2024 24.14 24.14 21.95 22.07 435,422 -1.61(-6.80%)
Jul 08, 2024 24.32 24.71 23.37 23.68 342,609 -0.06(-0.25%)
Jul 05, 2024 21.72 23.77 21.63 23.74 435,093 +0.48(+2.06%)
Jul 03, 2024 22.61 23.56 22.61 23.26 189,947 +0.00(+0.00%)
Jul 02, 2024 22.82 23.47 22.70 23.26 249,311 +0.17(+0.74%)
Jul 01, 2024 21.63 23.24 21.61 23.09 433,011 +1.92(+9.07%)
Jun 28, 2024 21.81 21.82 20.95 21.17 228,158 -0.40(-1.85%)
Jun 27, 2024 22.10 22.62 21.27 21.57 321,647 -0.16(-0.74%)
Jun 26, 2024 21.89 23.09 21.59 21.73 467,995 -0.40(-1.81%)
Jun 25, 2024 21.66 22.78 21.19 22.13 544,125 +1.27(+6.09%)
Jun 24, 2024 20.74 21.63 20.46 20.86 509,400 -0.77(-3.56%)
Jun 21, 2024 22.34 22.41 21.17 21.63 444,249 -1.68(-7.21%)
Jun 20, 2024 23.26 24.17 22.80 23.31 444,800 +0.47(+2.06%)
Jun 18, 2024 22.73 23.03 22.14 22.84 322,251 -0.47(-2.02%)
Jun 17, 2024 22.00 23.61 21.37 23.31 1,048,546 +1.14(+5.14%)
Jun 14, 2024 22.45 22.75 21.38 22.17 667,674 -0.26(-1.16%)
Jun 13, 2024 21.67 22.99 21.26 22.43 765,171 +1.03(+4.81%)
Jun 12, 2024 20.62 21.88 20.62 21.40 1,011,526 +1.45(+7.27%)
Jun 11, 2024 18.30 19.97 17.79 19.95 398,863 +0.90(+4.72%)
Jun 10, 2024 18.65 19.37 18.55 19.05 213,176 +0.13(+0.69%)
Jun 07, 2024 19.43 20.46 18.71 18.92 610,435 -0.55(-2.82%)
Jun 06, 2024 18.62 19.77 18.49 19.47 709,615 +0.85(+4.56%)
Jun 05, 2024 18.43 18.62 17.62 18.62 348,912 +0.59(+3.27%)
Jun 04, 2024 17.13 18.46 17.03 18.03 605,387 +1.44(+8.68%)
Jun 03, 2024 17.12 17.68 16.45 16.59 277,420 +0.14(+0.85%)
May 31, 2024 16.89 17.05 16.00 16.45 194,614 -0.17(-1.02%)
May 30, 2024 17.04 17.42 16.50 16.62 187,272 -0.29(-1.71%)
May 29, 2024 16.92 17.23 16.74 16.91 136,138 -0.34(-1.97%)
May 28, 2024 17.21 17.85 16.84 17.25 377,561 +0.14(+0.82%)
May 24, 2024 16.30 17.38 16.17 17.11 293,181 +0.94(+5.81%)
May 23, 2024 17.44 17.44 16.11 16.17 519,698 -0.95(-5.55%)
May 22, 2024 16.84 18.10 16.84 17.12 288,702 +0.22(+1.30%)
May 21, 2024 16.90 17.12 16.55 16.90 207,387 +0.19(+1.14%)
May 20, 2024 15.45 16.83 15.14 16.71 387,826 +1.39(+9.07%)
May 17, 2024 15.62 16.15 15.27 15.32 227,206 -0.10(-0.65%)
May 16, 2024 15.40 15.90 15.33 15.42 136,304 -0.13(-0.84%)
May 15, 2024 14.98 15.62 14.43 15.55 259,664 +1.18(+8.21%)
May 14, 2024 14.09 14.64 14.01 14.37 104,188 +0.06(+0.42%)
May 13, 2024 14.86 14.99 14.26 14.31 204,623 +0.11(+0.77%)
May 10, 2024 15.53 15.57 14.20 14.20 140,031 -0.94(-6.21%)
May 09, 2024 15.00 15.47 14.74 15.14 167,493 +0.19(+1.27%)
May 08, 2024 14.51 14.99 14.23 14.95 72,514 +0.00(+0.00%)
May 07, 2024 15.79 15.79 14.77 14.95 125,218 -0.80(-5.08%)
May 06, 2024 15.25 16.10 15.21 15.75 500,819 +0.98(+6.64%)
May 03, 2024 15.00 15.37 14.63 14.77 149,660 +0.41(+2.86%)
May 02, 2024 14.50 14.51 13.87 14.36 160,994 +0.50(+3.61%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.