Skip to main content
logo
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
25.31
-1.48 (-5.54%)
Feb 27, 2026, 12:08 PM EST - Market open

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.4325.4825.3925.31--5.54%1,290
Feb 26, 202626.5126.7926.5126.7926.790.10%574
Feb 25, 202626.4526.7626.4526.7626.761.51%247
Feb 24, 202626.3226.3726.3226.3726.370.85%333
Feb 23, 202625.9826.1525.6126.1526.150.61%1,392
Feb 20, 202626.0926.0925.9925.9925.99-2.99%335
Feb 19, 202626.4626.9526.4626.7926.790.10%2,985
Feb 18, 202626.1726.7626.1726.7626.762.48%3,649
Feb 17, 202626.3726.3726.1126.1126.11-0.42%315
Feb 13, 202626.3926.3926.2226.2226.220.06%3,304
Feb 12, 202626.4926.4926.2126.2126.21-2.34%727
Feb 11, 202626.8426.8426.8426.8426.83-2.42%81
Feb 10, 202626.7527.6626.7527.5027.500.98%1,258
Feb 9, 202626.9227.2326.9027.2327.23-0.72%2,316
Feb 6, 202627.0427.4327.0427.4327.432.08%2,131
Feb 5, 202627.0527.1726.8226.8726.87-0.19%3,626
Feb 4, 202626.6826.9226.6826.9226.921.71%2,530
Feb 3, 202626.7326.8526.1226.4726.47-2.17%3,392
Feb 2, 202626.8927.0626.8027.0627.064.25%4,898
Jan 30, 202625.8325.9525.8025.9525.953.08%1,798
Jan 29, 202625.2025.2025.1825.1825.18-1.70%1,282
Jan 28, 202625.5225.6125.4725.6125.61-0.20%1,208
Jan 27, 202625.4225.6625.1925.6625.660.41%27,363
Jan 26, 202625.2025.7025.0125.5625.562.31%10,163
Jan 23, 202624.9025.0724.8524.9824.98-2.55%8,301
Jan 22, 202625.5825.6825.5225.6324.971.97%5,490
Jan 21, 202625.1725.2524.9925.1424.492.36%5,830
Jan 20, 202624.1624.5624.1624.5623.930.05%4,815
Jan 16, 202624.6024.6024.5524.5523.91-0.66%650
Jan 15, 202624.6624.7124.4924.7124.071.28%752
Jan 14, 202624.3224.4024.1924.4023.77-0.21%1,709
Jan 13, 202624.3324.4524.3324.4523.82-0.02%725
Jan 12, 202624.7024.7024.4524.4523.83-0.96%2,513
Jan 9, 202624.4624.7824.4624.6924.06-0.64%1,625
Jan 8, 202624.6424.8524.6224.8524.210.35%3,818
Jan 7, 202624.9525.1424.7624.7624.132.99%3,241
Jan 6, 202624.0824.0923.9624.0423.43-0.24%1,017
Jan 5, 202624.2124.2123.7924.1023.480.47%1,204
Jan 2, 202623.7424.1023.7423.9923.372.84%3,334
Dec 31, 202523.6123.7423.3323.3322.73-2.14%1,359
Dec 30, 202523.9523.9523.6323.8423.22-0.03%2,188
Dec 29, 202524.3524.3723.8423.8423.23-2.37%1,844
Dec 26, 202524.7825.4724.4124.4223.79-10.44%10,284
Dec 24, 202527.0327.2727.0327.2724.371.06%7,033
Dec 23, 202527.3027.3026.8326.9824.11-1.93%2,637
Dec 22, 202528.2228.2227.5127.5124.59-2.72%4,985
Dec 19, 202527.9928.2827.9928.2825.27-0.37%2,402
Dec 18, 202528.8028.8028.3928.3925.37-1.46%3,306
Dec 17, 202528.3628.8128.3628.8125.743.19%1,509
Dec 16, 202527.9027.9227.7227.9224.951.39%1,677