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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.99 | 31.99 | 31.50 | 31.63 | 31.63 | -9.85% | 5,877 |
| Oct 23, 2025 | 33.75 | 35.14 | 33.58 | 35.08 | 32.25 | 5.00% | 5,172 |
| Oct 22, 2025 | 33.78 | 33.82 | 33.41 | 33.41 | 30.71 | -1.69% | 5,960 |
| Oct 21, 2025 | 34.41 | 34.75 | 33.99 | 33.99 | 31.24 | -2.10% | 7,874 |
| Oct 20, 2025 | 34.60 | 34.82 | 34.51 | 34.71 | 31.91 | 2.01% | 2,245 |
| Oct 17, 2025 | 34.26 | 34.56 | 34.03 | 34.03 | 31.28 | 0.01% | 3,504 |
| Oct 16, 2025 | 34.29 | 34.29 | 33.77 | 34.03 | 31.28 | -1.60% | 3,350 |
| Oct 15, 2025 | 34.71 | 35.10 | 34.51 | 34.58 | 31.79 | 0.63% | 8,970 |
| Oct 14, 2025 | 34.26 | 34.88 | 34.08 | 34.37 | 31.59 | -1.64% | 1,185 |
| Oct 13, 2025 | 35.27 | 35.27 | 34.51 | 34.94 | 32.12 | 0.11% | 1,851 |
| Oct 10, 2025 | 35.75 | 35.75 | 34.52 | 34.90 | 32.08 | -2.39% | 5,869 |
| Oct 9, 2025 | 36.83 | 37.65 | 35.35 | 35.75 | 32.87 | -1.57% | 28,927 |
| Oct 8, 2025 | 36.84 | 38.74 | 35.20 | 36.32 | 33.39 | -1.37% | 23,743 |
| Oct 7, 2025 | 38.80 | 41.64 | 36.70 | 36.83 | 33.85 | -4.25% | 15,326 |
| Oct 6, 2025 | 38.96 | 39.99 | 38.27 | 38.46 | 35.36 | 1.20% | 6,015 |
| Oct 3, 2025 | 39.38 | 39.38 | 37.89 | 38.00 | 34.93 | -2.63% | 2,559 |
| Oct 2, 2025 | 39.79 | 39.86 | 39.03 | 39.03 | 35.88 | -1.42% | 1,790 |
| Oct 1, 2025 | 38.75 | 39.60 | 38.75 | 39.59 | 36.40 | 1.26% | 2,910 |
| Sep 30, 2025 | 38.63 | 39.20 | 38.63 | 39.10 | 35.94 | 0.60% | 5,679 |
| Sep 29, 2025 | 38.72 | 38.86 | 38.49 | 38.86 | 35.73 | 2.67% | 2,435 |
| Sep 26, 2025 | 36.86 | 38.29 | 36.86 | 37.85 | 34.80 | -5.76% | 4,448 |
| Sep 25, 2025 | 41.00 | 41.28 | 40.17 | 40.17 | 33.86 | -2.32% | 5,705 |
| Sep 24, 2025 | 41.84 | 41.85 | 41.12 | 41.12 | 34.67 | -1.34% | 1,765 |
| Sep 23, 2025 | 41.62 | 41.87 | 41.62 | 41.68 | 35.14 | -0.15% | 2,298 |
| Sep 22, 2025 | 41.43 | 41.94 | 41.43 | 41.74 | 35.19 | 1.06% | 2,050 |
| Sep 19, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 34.82 | 0.56% | 740 |
| Sep 18, 2025 | 41.43 | 41.52 | 41.07 | 41.07 | 34.62 | -0.89% | 2,078 |
| Sep 17, 2025 | 42.04 | 42.04 | 40.48 | 41.44 | 34.93 | -1.45% | 19,427 |
| Sep 16, 2025 | 41.70 | 42.05 | 41.70 | 42.05 | 35.45 | 1.32% | 1,675 |
| Sep 15, 2025 | 40.92 | 41.60 | 40.92 | 41.50 | 34.99 | 2.54% | 2,762 |
| Sep 12, 2025 | 40.38 | 40.58 | 40.38 | 40.47 | 34.12 | 0.93% | 3,915 |
| Sep 11, 2025 | 39.02 | 40.10 | 39.02 | 40.10 | 33.80 | 1.59% | 528 |
| Sep 10, 2025 | 39.28 | 40.22 | 38.76 | 39.47 | 33.27 | 5.05% | 5,514 |
| Sep 9, 2025 | 37.10 | 37.57 | 36.98 | 37.57 | 31.67 | 1.03% | 1,158 |
| Sep 8, 2025 | 36.45 | 37.19 | 36.07 | 37.19 | 31.35 | 2.82% | 7,959 |
| Sep 5, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 30.49 | 0.21% | 279 |
| Sep 4, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 30.43 | -1.28% | 247 |
| Sep 3, 2025 | 36.80 | 36.80 | 36.56 | 36.56 | 30.82 | -0.72% | 383 |
| Sep 2, 2025 | 35.81 | 36.83 | 35.81 | 36.83 | 31.05 | 2.45% | 570 |
| Aug 29, 2025 | 36.00 | 36.41 | 35.95 | 35.95 | 30.30 | -0.94% | 886 |
| Aug 28, 2025 | 35.97 | 36.29 | 35.97 | 36.29 | 30.59 | 0.94% | 188 |
| Aug 27, 2025 | 35.86 | 35.95 | 35.65 | 35.95 | 30.31 | 0.53% | 1,018 |
| Aug 26, 2025 | 36.32 | 36.32 | 35.76 | 35.76 | 30.14 | -1.41% | 997 |
| Aug 25, 2025 | 35.71 | 36.43 | 35.71 | 36.27 | 30.58 | 0.09% | 1,062 |
| Aug 22, 2025 | 35.82 | 36.24 | 35.82 | 36.24 | 30.55 | -5.62% | 1,684 |
| Aug 21, 2025 | 38.43 | 38.43 | 38.32 | 38.40 | 30.23 | -0.56% | 1,360 |
| Aug 20, 2025 | 38.24 | 38.62 | 38.24 | 38.62 | 30.40 | -0.55% | 723 |
| Aug 19, 2025 | 38.96 | 38.96 | 38.75 | 38.83 | 30.57 | -1.21% | 720 |
| Aug 18, 2025 | 38.95 | 39.30 | 38.76 | 39.30 | 30.94 | 1.17% | 866 |
| Aug 15, 2025 | 38.76 | 38.85 | 38.75 | 38.85 | 30.58 | 0.24% | 406 |