Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
31.62
-3.46 (-9.85%)
At close: Oct 24, 2025, 4:00 PM EDT
31.70
+0.08 (0.25%)
After-hours: Oct 24, 2025, 8:00 PM EDT

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202531.9931.9931.5031.6331.63-9.85%5,877
Oct 23, 202533.7535.1433.5835.0832.255.00%5,172
Oct 22, 202533.7833.8233.4133.4130.71-1.69%5,960
Oct 21, 202534.4134.7533.9933.9931.24-2.10%7,874
Oct 20, 202534.6034.8234.5134.7131.912.01%2,245
Oct 17, 202534.2634.5634.0334.0331.280.01%3,504
Oct 16, 202534.2934.2933.7734.0331.28-1.60%3,350
Oct 15, 202534.7135.1034.5134.5831.790.63%8,970
Oct 14, 202534.2634.8834.0834.3731.59-1.64%1,185
Oct 13, 202535.2735.2734.5134.9432.120.11%1,851
Oct 10, 202535.7535.7534.5234.9032.08-2.39%5,869
Oct 9, 202536.8337.6535.3535.7532.87-1.57%28,927
Oct 8, 202536.8438.7435.2036.3233.39-1.37%23,743
Oct 7, 202538.8041.6436.7036.8333.85-4.25%15,326
Oct 6, 202538.9639.9938.2738.4635.361.20%6,015
Oct 3, 202539.3839.3837.8938.0034.93-2.63%2,559
Oct 2, 202539.7939.8639.0339.0335.88-1.42%1,790
Oct 1, 202538.7539.6038.7539.5936.401.26%2,910
Sep 30, 202538.6339.2038.6339.1035.940.60%5,679
Sep 29, 202538.7238.8638.4938.8635.732.67%2,435
Sep 26, 202536.8638.2936.8637.8534.80-5.76%4,448
Sep 25, 202541.0041.2840.1740.1733.86-2.32%5,705
Sep 24, 202541.8441.8541.1241.1234.67-1.34%1,765
Sep 23, 202541.6241.8741.6241.6835.14-0.15%2,298
Sep 22, 202541.4341.9441.4341.7435.191.06%2,050
Sep 19, 202541.3041.3041.3041.3034.820.56%740
Sep 18, 202541.4341.5241.0741.0734.62-0.89%2,078
Sep 17, 202542.0442.0440.4841.4434.93-1.45%19,427
Sep 16, 202541.7042.0541.7042.0535.451.32%1,675
Sep 15, 202540.9241.6040.9241.5034.992.54%2,762
Sep 12, 202540.3840.5840.3840.4734.120.93%3,915
Sep 11, 202539.0240.1039.0240.1033.801.59%528
Sep 10, 202539.2840.2238.7639.4733.275.05%5,514
Sep 9, 202537.1037.5736.9837.5731.671.03%1,158
Sep 8, 202536.4537.1936.0737.1931.352.82%7,959
Sep 5, 202536.1736.1736.1736.1730.490.21%279
Sep 4, 202536.0936.0936.0936.0930.43-1.28%247
Sep 3, 202536.8036.8036.5636.5630.82-0.72%383
Sep 2, 202535.8136.8335.8136.8331.052.45%570
Aug 29, 202536.0036.4135.9535.9530.30-0.94%886
Aug 28, 202535.9736.2935.9736.2930.590.94%188
Aug 27, 202535.8635.9535.6535.9530.310.53%1,018
Aug 26, 202536.3236.3235.7635.7630.14-1.41%997
Aug 25, 202535.7136.4335.7136.2730.580.09%1,062
Aug 22, 202535.8236.2435.8236.2430.55-5.62%1,684
Aug 21, 202538.4338.4338.3238.4030.23-0.56%1,360
Aug 20, 202538.2438.6238.2438.6230.40-0.55%723
Aug 19, 202538.9638.9638.7538.8330.57-1.21%720
Aug 18, 202538.9539.3038.7639.3030.941.17%866
Aug 15, 202538.7638.8538.7538.8530.580.24%406