Valkyrie Bitcoin Miners E... (WGMI)
14.21
-1.16 (-7.55%)
At close: Mar 18, 2025, 3:59 PM
14.89
4.79%
Pre-market: Mar 19, 2025, 05:30 AM EDT
BRID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 15.06 | 15.10 | 14.19 | 14.25 | -1.12 | -7.29% | 790,259 |
| Mar 17, 2025 | 15.19 | 15.65 | 14.74 | 15.37 | 0.07 | 0.46% | 973,200 |
| Mar 14, 2025 | 15.01 | 15.49 | 14.78 | 15.30 | 0.73 | 5.01% | 515,398 |
| Mar 13, 2025 | 15.24 | 15.35 | 14.47 | 14.57 | -0.72 | -4.71% | 735,911 |
| Mar 12, 2025 | 15.59 | 15.75 | 14.63 | 15.29 | 0.21 | 1.39% | 1,093,004 |
| Mar 11, 2025 | 14.59 | 15.31 | 14.09 | 15.08 | 0.60 | 4.14% | 895,500 |
| Mar 10, 2025 | 15.52 | 15.65 | 13.97 | 14.48 | -1.84 | -11.27% | 1,171,720 |
| Mar 7, 2025 | 15.78 | 16.51 | 15.34 | 16.32 | 0.52 | 3.29% | 1,394,700 |
| Mar 6, 2025 | 16.14 | 16.83 | 15.60 | 15.80 | -1.40 | -8.14% | 1,319,900 |
| Mar 5, 2025 | 16.62 | 17.20 | 16.20 | 17.20 | 0.94 | 5.78% | 1,156,224 |
| Mar 4, 2025 | 15.78 | 16.98 | 15.06 | 16.26 | -0.24 | -1.45% | 2,252,000 |
| Mar 3, 2025 | 19.18 | 19.42 | 16.36 | 16.50 | -1.32 | -7.41% | 1,353,724 |
| Feb 28, 2025 | 16.51 | 17.96 | 16.45 | 17.82 | 0.93 | 5.51% | 728,957 |
| Feb 27, 2025 | 18.32 | 18.90 | 16.84 | 16.89 | -0.33 | -1.92% | 860,700 |
| Feb 26, 2025 | 17.17 | 17.89 | 16.89 | 17.22 | 0.18 | 1.06% | 561,027 |
| Feb 25, 2025 | 18.10 | 18.39 | 16.47 | 17.04 | -2.16 | -11.25% | 1,091,220 |
| Feb 24, 2025 | 20.64 | 20.64 | 18.75 | 19.20 | -1.32 | -6.43% | 614,100 |
| Feb 21, 2025 | 22.77 | 23.32 | 20.45 | 20.52 | -1.97 | -8.76% | 665,300 |
| Feb 20, 2025 | 23.04 | 23.06 | 21.87 | 22.49 | -0.29 | -1.27% | 247,759 |
| Feb 19, 2025 | 22.91 | 23.52 | 22.74 | 22.78 | -0.06 | -0.26% | 195,700 |
| Feb 18, 2025 | 23.37 | 23.54 | 22.69 | 22.84 | -0.56 | -2.39% | 342,285 |
| Feb 14, 2025 | 23.36 | 23.77 | 23.14 | 23.40 | 0.12 | 0.52% | 220,629 |
| Feb 13, 2025 | 22.68 | 23.35 | 22.04 | 23.28 | 0.55 | 2.42% | 241,535 |
| Feb 12, 2025 | 21.88 | 22.99 | 21.84 | 22.73 | 0.39 | 1.75% | 297,004 |
| Feb 11, 2025 | 23.18 | 23.72 | 22.31 | 22.34 | -1.16 | -4.94% | 401,913 |
| Feb 10, 2025 | 23.51 | 23.86 | 23.15 | 23.50 | 0.35 | 1.51% | 249,206 |
| Feb 7, 2025 | 23.50 | 24.40 | 22.82 | 23.15 | 0.39 | 1.71% | 519,024 |
| Feb 6, 2025 | 22.74 | 23.71 | 22.30 | 22.76 | 0.30 | 1.34% | 1,047,500 |
| Feb 5, 2025 | 22.62 | 23.20 | 22.32 | 22.46 | -0.11 | -0.49% | 881,300 |
| Feb 4, 2025 | 22.59 | 22.93 | 22.13 | 22.57 | -0.12 | -0.53% | 432,500 |
| Feb 3, 2025 | 20.60 | 23.03 | 20.58 | 22.69 | 0.14 | 0.62% | 578,525 |
| Jan 31, 2025 | 23.12 | 23.92 | 22.34 | 22.55 | 0.05 | 0.22% | 623,680 |
| Jan 30, 2025 | 21.66 | 22.79 | 21.66 | 22.50 | 1.34 | 6.33% | 716,825 |
| Jan 29, 2025 | 20.94 | 21.46 | 20.45 | 21.16 | 0.33 | 1.58% | 668,440 |
| Jan 28, 2025 | 21.63 | 21.63 | 20.05 | 20.83 | 0.05 | 0.24% | 870,800 |
| Jan 27, 2025 | 23.63 | 23.75 | 20.02 | 20.78 | -5.44 | -20.75% | 1,296,845 |
| Jan 24, 2025 | 26.07 | 27.35 | 25.64 | 26.22 | 0.57 | 2.22% | 407,328 |
| Jan 23, 2025 | 24.86 | 26.65 | 24.86 | 25.65 | 0.12 | 0.47% | 733,824 |
| Jan 22, 2025 | 24.90 | 25.85 | 24.19 | 25.53 | 0.56 | 2.24% | 609,998 |
| Jan 21, 2025 | 25.78 | 26.03 | 23.87 | 24.97 | -0.40 | -1.58% | 648,479 |
| Jan 17, 2025 | 25.72 | 26.57 | 25.21 | 25.37 | 0.77 | 3.13% | 459,051 |
| Jan 16, 2025 | 24.46 | 24.90 | 23.98 | 24.60 | 0.03 | 0.12% | 327,610 |
| Jan 15, 2025 | 24.27 | 24.95 | 23.83 | 24.57 | 1.50 | 6.50% | 478,200 |
| Jan 14, 2025 | 23.45 | 23.86 | 22.69 | 23.07 | 0.85 | 3.83% | 399,100 |
| Jan 13, 2025 | 21.85 | 22.33 | 21.41 | 22.22 | -0.89 | -3.85% | 553,214 |
| Jan 10, 2025 | 22.80 | 23.24 | 22.04 | 23.11 | -0.04 | -0.17% | 385,543 |
| Jan 8, 2025 | 23.78 | 24.03 | 22.50 | 23.15 | -1.20 | -4.93% | 697,100 |
| Jan 7, 2025 | 25.92 | 26.23 | 24.04 | 24.35 | -1.80 | -6.88% | 987,824 |
| Jan 6, 2025 | 26.31 | 26.72 | 25.81 | 26.15 | 0.42 | 1.63% | 914,634 |
| Jan 3, 2025 | 23.23 | 25.75 | 23.15 | 25.73 | 2.53 | 10.91% | 651,423 |