Skip to main content
logo
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
25.37
-0.16 (-0.62%)
At close: Mar 19, 2026, 4:00 PM EDT
25.18
-0.20 (-0.77%)
After-hours: Mar 19, 2026, 8:00 PM EDT

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202625.1825.3725.1825.3725.37-0.63%221
Mar 18, 202625.6625.6625.5325.5325.53-0.86%577
Mar 17, 202625.7525.7525.7525.7525.751.46%325
Mar 16, 202625.7825.8125.3825.3825.38-0.62%2,296
Mar 13, 202626.2826.2825.5425.5425.54-2.62%630
Mar 12, 202626.1526.2326.1526.2326.230.34%388
Mar 11, 202626.1226.1426.0126.1426.140.38%509
Mar 10, 202626.2026.2026.0426.0426.04-0.50%1,324
Mar 9, 202626.0926.1726.0926.1726.170.61%507
Mar 6, 202625.6926.0225.6226.0226.011.79%712
Mar 5, 202625.4125.5625.2825.5625.560.31%2,098
Mar 4, 202625.6525.6525.4825.4825.480.30%1,789
Mar 3, 202625.1525.4025.1025.4025.40-0.64%743
Mar 2, 202624.9825.6024.9825.5725.570.20%3,727
Feb 27, 202625.4325.5225.3725.5225.52-4.76%2,154
Feb 26, 202626.5126.7926.5126.7925.510.10%1,709
Feb 25, 202626.4526.7626.4526.7625.481.51%275
Feb 24, 202626.3226.3726.3226.3725.100.85%333
Feb 23, 202625.9826.1525.6126.1524.890.61%1,392
Feb 20, 202626.0926.0925.9925.9924.74-2.99%335
Feb 19, 202626.4626.9526.4626.7925.500.10%3,000
Feb 18, 202626.1726.7626.1726.7625.472.48%3,649
Feb 17, 202626.3726.3726.1126.1124.86-0.42%315
Feb 13, 202626.3926.3926.2226.2224.960.06%3,304
Feb 12, 202626.4926.4926.2126.2124.95-2.34%727
Feb 11, 202626.8426.8426.8426.8425.55-2.42%81
Feb 10, 202626.7527.6626.7527.5026.180.98%1,260
Feb 9, 202626.9227.2326.9027.2325.92-0.72%2,317
Feb 6, 202627.0427.4327.0427.4326.112.08%2,141
Feb 5, 202627.0527.1726.8226.8725.58-0.19%3,626
Feb 4, 202626.6826.9226.6826.9225.631.71%2,532
Feb 3, 202626.7326.8526.1226.4725.20-2.17%3,392
Feb 2, 202626.8927.0626.8027.0625.764.25%4,898
Jan 30, 202625.8325.9525.8025.9524.713.08%1,980
Jan 29, 202625.2025.2025.1825.1823.97-1.70%1,314
Jan 28, 202625.5225.6125.4725.6124.38-0.20%1,209
Jan 27, 202625.4225.6625.1925.6624.430.41%27,363
Jan 26, 202625.2025.7025.0125.5624.332.31%10,163
Jan 23, 202624.9025.0724.8524.9823.78-2.55%8,301
Jan 22, 202625.5825.6825.5225.6323.771.97%5,490
Jan 21, 202625.1725.2524.9925.1423.312.36%5,830
Jan 20, 202624.1624.5624.1624.5622.780.05%4,815
Jan 16, 202624.6024.6024.5524.5522.77-0.66%650
Jan 15, 202624.6624.7124.4924.7122.921.28%752
Jan 14, 202624.3224.4024.1924.4022.63-0.21%1,709
Jan 13, 202624.3324.4524.3324.4522.68-0.02%725
Jan 12, 202624.7024.7024.4524.4522.68-0.96%2,513
Jan 9, 202624.4624.7824.4624.6922.90-0.64%1,625
Jan 8, 202624.6424.8524.6224.8523.050.35%3,818
Jan 7, 202624.9525.1424.7624.7622.972.99%3,241