Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
24.49
+0.09 (0.38%)
Jan 15, 2026, 12:45 PM EST - Market open
IGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 24.32 | 24.40 | 24.19 | 24.40 | 24.40 | -0.21% | 1,709 |
| Jan 13, 2026 | 24.33 | 24.45 | 24.33 | 24.45 | 24.45 | -0.02% | 674 |
| Jan 12, 2026 | 24.70 | 24.70 | 24.45 | 24.45 | 24.45 | -0.96% | 2,443 |
| Jan 9, 2026 | 24.46 | 24.78 | 24.46 | 24.69 | 24.69 | -0.64% | 1,620 |
| Jan 8, 2026 | 24.64 | 24.85 | 24.62 | 24.85 | 24.85 | 0.35% | 3,818 |
| Jan 7, 2026 | 24.95 | 25.14 | 24.76 | 24.76 | 24.76 | 2.99% | 3,186 |
| Jan 6, 2026 | 24.08 | 24.09 | 23.96 | 24.04 | 24.04 | -0.24% | 1,017 |
| Jan 5, 2026 | 24.21 | 24.21 | 23.79 | 24.10 | 24.10 | 0.47% | 1,199 |
| Jan 2, 2026 | 23.74 | 24.10 | 23.74 | 23.99 | 23.99 | 2.84% | 3,334 |
| Dec 31, 2025 | 23.61 | 23.74 | 23.33 | 23.33 | 23.33 | -2.14% | 1,359 |
| Dec 30, 2025 | 23.95 | 23.95 | 23.63 | 23.84 | 23.84 | -0.03% | 2,178 |
| Dec 29, 2025 | 24.35 | 24.37 | 23.84 | 23.84 | 23.84 | -2.37% | 1,841 |
| Dec 26, 2025 | 24.78 | 25.47 | 24.41 | 24.42 | 24.42 | -10.44% | 10,284 |
| Dec 24, 2025 | 27.03 | 27.27 | 27.03 | 27.27 | 25.01 | 1.06% | 7,033 |
| Dec 23, 2025 | 27.30 | 27.30 | 26.83 | 26.98 | 24.75 | -1.93% | 2,637 |
| Dec 22, 2025 | 28.22 | 28.22 | 27.51 | 27.51 | 25.24 | -2.72% | 4,985 |
| Dec 19, 2025 | 27.99 | 28.28 | 27.99 | 28.28 | 25.94 | -0.37% | 2,402 |
| Dec 18, 2025 | 28.80 | 28.80 | 28.39 | 28.39 | 26.04 | -1.46% | 3,306 |
| Dec 17, 2025 | 28.36 | 28.81 | 28.36 | 28.81 | 26.42 | 3.19% | 1,509 |
| Dec 16, 2025 | 27.90 | 27.92 | 27.72 | 27.92 | 25.61 | 1.39% | 1,677 |
| Dec 15, 2025 | 27.25 | 28.00 | 26.93 | 27.53 | 25.26 | 1.31% | 1,783 |
| Dec 12, 2025 | 27.31 | 27.31 | 26.59 | 27.18 | 24.93 | -1.04% | 1,494 |
| Dec 11, 2025 | 27.23 | 27.52 | 27.12 | 27.46 | 25.19 | -0.98% | 592 |
| Dec 10, 2025 | 27.62 | 27.79 | 27.45 | 27.73 | 25.44 | -3.17% | 4,116 |
| Dec 9, 2025 | 28.41 | 28.67 | 28.41 | 28.64 | 26.27 | 0.43% | 1,034 |
| Dec 8, 2025 | 27.95 | 28.58 | 27.95 | 28.52 | 26.16 | 0.84% | 1,111 |
| Dec 5, 2025 | 27.98 | 28.65 | 27.05 | 28.28 | 25.94 | 0.42% | 6,152 |
| Dec 4, 2025 | 28.68 | 28.68 | 28.16 | 28.16 | 25.83 | -0.76% | 917 |
| Dec 3, 2025 | 28.23 | 28.38 | 28.23 | 28.38 | 26.03 | -1.47% | 565 |
| Dec 2, 2025 | 27.84 | 28.80 | 27.84 | 28.80 | 26.42 | 4.27% | 3,124 |
| Dec 1, 2025 | 27.26 | 27.73 | 27.26 | 27.62 | 25.34 | 0.32% | 2,651 |
| Nov 28, 2025 | 27.83 | 27.83 | 27.36 | 27.53 | 25.26 | -6.04% | 1,885 |
| Nov 26, 2025 | 28.40 | 29.30 | 28.40 | 29.30 | 24.69 | 1.88% | 2,472 |
| Nov 25, 2025 | 28.47 | 28.79 | 28.47 | 28.76 | 24.23 | 3.15% | 2,234 |
| Nov 24, 2025 | 27.14 | 27.88 | 27.14 | 27.88 | 23.49 | 2.42% | 1,722 |
| Nov 21, 2025 | 26.94 | 27.75 | 26.94 | 27.22 | 22.94 | 0.50% | 6,053 |
| Nov 20, 2025 | 27.91 | 27.91 | 27.06 | 27.09 | 22.82 | -2.53% | 11,617 |
| Nov 19, 2025 | 28.06 | 28.06 | 27.41 | 27.79 | 23.41 | -1.04% | 2,319 |
| Nov 18, 2025 | 27.64 | 28.28 | 27.64 | 28.08 | 23.66 | 0.11% | 2,707 |
| Nov 17, 2025 | 26.77 | 28.61 | 26.77 | 28.05 | 23.63 | -0.44% | 8,632 |
| Nov 14, 2025 | 28.56 | 28.56 | 28.18 | 28.18 | 23.74 | -1.62% | 479 |
| Nov 13, 2025 | 28.83 | 28.83 | 28.64 | 28.64 | 24.13 | -2.12% | 788 |
| Nov 12, 2025 | 29.53 | 29.53 | 29.22 | 29.26 | 24.65 | -0.06% | 994 |
| Nov 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 24.67 | -0.29% | 218 |
| Nov 10, 2025 | 29.04 | 29.62 | 28.77 | 29.36 | 24.74 | 0.01% | 5,781 |
| Nov 7, 2025 | 29.00 | 29.72 | 29.00 | 29.36 | 24.74 | 0.45% | 1,036 |
| Nov 6, 2025 | 29.60 | 29.71 | 29.23 | 29.23 | 24.63 | -2.81% | 844 |
| Nov 5, 2025 | 30.00 | 30.09 | 30.00 | 30.08 | 25.34 | 0.25% | 1,395 |
| Nov 4, 2025 | 29.77 | 30.00 | 29.57 | 30.00 | 25.28 | -0.77% | 2,507 |
| Nov 3, 2025 | 30.00 | 30.34 | 30.00 | 30.23 | 25.47 | -0.60% | 4,387 |