Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
40.85
+0.37 (0.91%)
Jul 8, 2025, 4:00 PM - Market closed
IGME Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 40.98 | 40.98 | 40.85 | 40.85 | 40.85 | 0.91% | 205 |
Jul 7, 2025 | 41.70 | 41.70 | 40.48 | 40.48 | 40.48 | -3.82% | 998 |
Jul 3, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | -1.20% | 208 |
Jul 2, 2025 | 42.49 | 42.60 | 42.28 | 42.60 | 42.60 | 0.68% | 11,139 |
Jul 1, 2025 | 43.00 | 43.00 | 42.31 | 42.31 | 42.31 | -1.48% | 3,217 |
Jun 30, 2025 | 42.12 | 42.95 | 42.12 | 42.95 | 42.95 | 2.56% | 1,196 |
Jun 27, 2025 | 42.27 | 42.58 | 41.88 | 41.88 | 41.88 | -0.78% | 2,535 |
Jun 26, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 1.76% | 1,506 |
Jun 25, 2025 | 41.34 | 41.47 | 40.99 | 41.47 | 41.47 | 0.82% | 2,100 |
Jun 24, 2025 | 40.92 | 41.17 | 40.70 | 41.14 | 41.14 | 1.30% | 4,535 |
Jun 23, 2025 | 40.57 | 40.89 | 40.23 | 40.61 | 40.61 | -1.20% | 5,233 |
Jun 20, 2025 | 41.38 | 41.45 | 40.92 | 41.10 | 41.10 | -0.22% | 12,268 |
Jun 18, 2025 | 40.43 | 41.61 | 40.36 | 41.19 | 41.19 | 1.91% | 1,511 |
Jun 17, 2025 | 40.87 | 41.20 | 40.30 | 40.42 | 40.42 | -0.64% | 9,098 |
Jun 16, 2025 | 39.56 | 40.68 | 39.56 | 40.68 | 40.68 | 4.45% | 4,381 |
Jun 13, 2025 | 38.90 | 38.95 | 38.90 | 38.95 | 38.95 | 2.34% | 2,486 |
Jun 12, 2025 | 51.00 | 51.00 | 37.60 | 38.06 | 38.06 | -21.99% | 11,081 |
Jun 11, 2025 | 48.38 | 50.07 | 48.35 | 48.78 | 48.78 | -2.56% | 6,786 |