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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202540.9840.9840.8540.8540.850.91%205
Jul 7, 202541.7041.7040.4840.4840.48-3.82%998
Jul 3, 202542.0942.0942.0942.0942.09-1.20%208
Jul 2, 202542.4942.6042.2842.6042.600.68%11,139
Jul 1, 202543.0043.0042.3142.3142.31-1.48%3,217
Jun 30, 202542.1242.9542.1242.9542.952.56%1,196
Jun 27, 202542.2742.5841.8841.8841.88-0.78%2,535
Jun 26, 202541.6042.2041.6042.2042.201.76%1,506
Jun 25, 202541.3441.4740.9941.4741.470.82%2,100
Jun 24, 202540.9241.1740.7041.1441.141.30%4,535
Jun 23, 202540.5740.8940.2340.6140.61-1.20%5,233
Jun 20, 202541.3841.4540.9241.1041.10-0.22%12,268
Jun 18, 202540.4341.6140.3641.1941.191.91%1,511
Jun 17, 202540.8741.2040.3040.4240.42-0.64%9,098
Jun 16, 202539.5640.6839.5640.6840.684.45%4,381
Jun 13, 202538.9038.9538.9038.9538.952.34%2,486
Jun 12, 202551.0051.0037.6038.0638.06-21.99%11,081
Jun 11, 202548.3850.0748.3548.7848.78-2.56%6,786