Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
36.24
-2.16 (-5.63%)
Aug 22, 2025, 4:00 PM - Market closed
IGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.82 | 36.24 | 35.82 | 36.24 | 36.24 | -5.62% | 1,684 |
| Aug 21, 2025 | 38.43 | 38.43 | 38.32 | 38.40 | 35.86 | -0.56% | 1,360 |
| Aug 20, 2025 | 38.24 | 38.62 | 38.24 | 38.62 | 36.06 | -0.55% | 723 |
| Aug 19, 2025 | 38.96 | 38.96 | 38.75 | 38.83 | 36.26 | -1.21% | 720 |
| Aug 18, 2025 | 38.95 | 39.30 | 38.76 | 39.30 | 36.70 | 1.17% | 866 |
| Aug 15, 2025 | 38.76 | 38.85 | 38.75 | 38.85 | 36.28 | 0.24% | 406 |
| Aug 14, 2025 | 38.62 | 38.76 | 38.62 | 38.76 | 36.19 | -0.24% | 1,110 |
| Aug 13, 2025 | 38.51 | 39.00 | 38.51 | 38.85 | 36.28 | 0.43% | 1,050 |
| Aug 12, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 36.12 | 1.81% | 352 |
| Aug 11, 2025 | 37.75 | 38.01 | 37.75 | 38.00 | 35.48 | 0.69% | 2,841 |
| Aug 8, 2025 | 38.05 | 38.05 | 37.73 | 37.73 | 35.24 | -1.35% | 334 |
| Aug 7, 2025 | 38.68 | 38.68 | 38.03 | 38.25 | 35.72 | -0.31% | 1,652 |
| Aug 6, 2025 | 38.22 | 38.37 | 38.13 | 38.37 | 35.83 | -0.27% | 856 |
| Aug 5, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 35.93 | 1.05% | 150 |
| Aug 4, 2025 | 37.43 | 38.07 | 37.40 | 38.07 | 35.55 | 2.37% | 1,890 |
| Aug 1, 2025 | 37.34 | 37.56 | 37.19 | 37.19 | 34.73 | -1.53% | 3,367 |
| Jul 31, 2025 | 38.21 | 38.21 | 37.72 | 37.77 | 35.27 | 0.02% | 858 |
| Jul 30, 2025 | 38.91 | 38.91 | 37.76 | 37.76 | 35.26 | -0.41% | 2,055 |
| Jul 29, 2025 | 38.25 | 38.27 | 37.92 | 37.92 | 35.41 | -2.02% | 2,150 |
| Jul 28, 2025 | 39.40 | 39.40 | 38.47 | 38.70 | 36.14 | -0.62% | 2,691 |
| Jul 25, 2025 | 40.50 | 40.50 | 38.82 | 38.94 | 36.36 | -6.68% | 5,778 |
| Jul 24, 2025 | 42.31 | 43.00 | 41.00 | 41.73 | 36.40 | -1.58% | 19,042 |
| Jul 23, 2025 | 43.34 | 43.34 | 42.40 | 42.40 | 36.99 | -1.20% | 2,685 |
| Jul 22, 2025 | 42.85 | 42.91 | 42.35 | 42.91 | 37.44 | 0.01% | 6,274 |
| Jul 21, 2025 | 41.76 | 42.91 | 41.64 | 42.91 | 37.43 | 2.77% | 2,694 |
| Jul 18, 2025 | 41.74 | 42.13 | 41.74 | 41.75 | 36.42 | -0.71% | 794 |
| Jul 17, 2025 | 42.26 | 42.26 | 42.05 | 42.05 | 36.68 | -0.56% | 551 |
| Jul 16, 2025 | 42.05 | 42.45 | 41.99 | 42.29 | 36.89 | 1.05% | 926 |
| Jul 15, 2025 | 42.42 | 42.42 | 41.83 | 41.85 | 36.51 | -0.72% | 1,866 |
| Jul 14, 2025 | 42.10 | 42.17 | 41.99 | 42.15 | 36.77 | 0.89% | 1,265 |
| Jul 11, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 36.45 | 1.02% | 330 |
| Jul 10, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 36.08 | 0.20% | 242 |
| Jul 9, 2025 | 40.85 | 41.27 | 40.85 | 41.27 | 36.01 | 1.04% | 877 |
| Jul 8, 2025 | 40.98 | 40.98 | 40.85 | 40.85 | 35.64 | 0.91% | 208 |
| Jul 7, 2025 | 41.70 | 41.70 | 40.48 | 40.48 | 35.32 | -3.82% | 998 |
| Jul 3, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 36.72 | -1.20% | 208 |
| Jul 2, 2025 | 42.49 | 42.60 | 42.28 | 42.60 | 37.16 | 0.68% | 11,139 |
| Jul 1, 2025 | 43.00 | 43.00 | 42.31 | 42.31 | 36.91 | -1.48% | 3,217 |
| Jun 30, 2025 | 42.12 | 42.95 | 42.12 | 42.95 | 37.47 | 2.56% | 1,196 |
| Jun 27, 2025 | 42.27 | 42.58 | 41.88 | 41.88 | 36.53 | -0.78% | 2,535 |
| Jun 26, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | 36.82 | 1.76% | 1,506 |
| Jun 25, 2025 | 41.34 | 41.47 | 40.99 | 41.47 | 36.18 | 0.82% | 2,100 |
| Jun 24, 2025 | 40.92 | 41.17 | 40.70 | 41.14 | 35.89 | 1.30% | 4,535 |
| Jun 23, 2025 | 40.57 | 40.89 | 40.23 | 40.61 | 35.43 | -1.20% | 5,233 |
| Jun 20, 2025 | 41.38 | 41.45 | 40.92 | 41.10 | 35.86 | -0.22% | 12,268 |
| Jun 18, 2025 | 40.43 | 41.61 | 40.36 | 41.19 | 35.93 | 1.91% | 1,511 |
| Jun 17, 2025 | 40.87 | 41.20 | 40.30 | 40.42 | 35.26 | -0.64% | 9,098 |
| Jun 16, 2025 | 39.56 | 40.68 | 39.56 | 40.68 | 35.49 | 4.45% | 4,381 |
| Jun 13, 2025 | 38.90 | 38.95 | 38.90 | 38.95 | 33.98 | 2.34% | 2,486 |
| Jun 12, 2025 | 51.00 | 51.00 | 37.60 | 38.06 | 33.20 | -21.99% | 11,081 |