Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
0.00
+0.2036 (0.89%)
May 19, 2026, 3:29 PM EDT - Market open
IGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.41% | 162 |
| May 15, 2026 | 22.49 | 22.60 | 22.49 | 22.51 | 22.51 | -0.50% | 564 |
| May 14, 2026 | 22.92 | 22.92 | 22.62 | 22.62 | 22.62 | -1.49% | 360 |
| May 13, 2026 | 23.21 | 23.21 | 22.96 | 22.96 | 22.96 | -1.57% | 608 |
| May 12, 2026 | 23.97 | 23.97 | 23.33 | 23.33 | 23.33 | -3.13% | 331 |
| May 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -4.00% | 154 |
| May 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.11% | 53 |
| May 7, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -3.71% | 53 |
| May 6, 2026 | 25.49 | 25.77 | 25.49 | 25.77 | 25.77 | 3.64% | 1,289 |
| May 5, 2026 | 24.27 | 24.86 | 24.27 | 24.86 | 24.86 | 1.59% | 250 |
| May 4, 2026 | 25.69 | 25.69 | 24.42 | 24.47 | 24.47 | -5.68% | 8,610 |
| May 1, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.06% | 375 |
| Apr 30, 2026 | 24.97 | 25.42 | 24.97 | 25.42 | 25.42 | 1.67% | 3,126 |
| Apr 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.71% | 221 |
| Apr 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.62% | 210 |
| Apr 27, 2026 | 25.34 | 25.60 | 25.18 | 25.60 | 25.60 | 1.54% | 3,149 |
| Apr 24, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.84% | 171 |
| Apr 23, 2026 | 25.96 | 25.96 | 25.69 | 25.69 | 25.17 | -1.15% | 488 |
| Apr 22, 2026 | 25.96 | 25.99 | 25.94 | 25.99 | 25.47 | 1.96% | 420 |
| Apr 21, 2026 | 25.79 | 25.92 | 25.49 | 25.49 | 24.98 | -0.58% | 1,186 |
| Apr 20, 2026 | 25.34 | 25.64 | 25.34 | 25.64 | 25.12 | 1.43% | 3,141 |
| Apr 17, 2026 | 25.67 | 25.67 | 25.22 | 25.27 | 24.77 | -1.40% | 841 |
| Apr 16, 2026 | 25.69 | 25.69 | 25.63 | 25.63 | 25.12 | -0.10% | 170 |
| Apr 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.15 | 0.95% | 230 |
| Apr 14, 2026 | 25.52 | 25.52 | 25.42 | 25.42 | 24.91 | 1.82% | 344 |
| Apr 13, 2026 | 24.49 | 24.96 | 24.48 | 24.96 | 24.46 | 0.75% | 1,008 |
| Apr 10, 2026 | 24.37 | 24.78 | 24.16 | 24.78 | 24.28 | 1.12% | 2,934 |
| Apr 9, 2026 | 24.56 | 24.64 | 24.50 | 24.50 | 24.01 | -0.04% | 1,270 |
| Apr 8, 2026 | 24.95 | 24.95 | 24.51 | 24.51 | 24.02 | -1.48% | 604 |
| Apr 7, 2026 | 24.45 | 24.88 | 24.45 | 24.88 | 24.38 | 0.88% | 1,279 |
| Apr 6, 2026 | 24.70 | 24.80 | 24.63 | 24.66 | 24.17 | 0.09% | 660 |
| Apr 2, 2026 | 24.13 | 24.68 | 24.13 | 24.64 | 24.15 | 1.12% | 996 |
| Apr 1, 2026 | 24.51 | 24.51 | 24.37 | 24.37 | 23.88 | -0.24% | 767 |
| Mar 31, 2026 | 24.37 | 24.42 | 24.37 | 24.42 | 23.94 | 2.60% | 678 |
| Mar 30, 2026 | 23.72 | 23.83 | 23.65 | 23.81 | 23.33 | 0.55% | 5,701 |
| Mar 27, 2026 | 23.99 | 24.23 | 23.68 | 23.68 | 23.20 | -5.05% | 4,890 |
| Mar 26, 2026 | 25.13 | 25.49 | 24.94 | 24.94 | 23.60 | -2.11% | 1,445 |
| Mar 25, 2026 | 25.34 | 25.47 | 25.26 | 25.47 | 24.11 | 2.03% | 2,879 |
| Mar 24, 2026 | 24.73 | 24.97 | 24.73 | 24.97 | 23.63 | -0.44% | 713 |
| Mar 23, 2026 | 24.74 | 25.08 | 24.74 | 25.08 | 23.73 | 1.71% | 589 |
| Mar 20, 2026 | 24.82 | 24.82 | 24.66 | 24.66 | 23.34 | -2.81% | 557 |
| Mar 19, 2026 | 25.18 | 25.37 | 25.18 | 25.37 | 24.01 | -0.63% | 221 |
| Mar 18, 2026 | 25.66 | 25.66 | 25.53 | 25.53 | 24.16 | -0.86% | 577 |
| Mar 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 24.37 | 1.46% | 325 |
| Mar 16, 2026 | 25.78 | 25.81 | 25.38 | 25.38 | 24.02 | -0.62% | 2,296 |
| Mar 13, 2026 | 26.28 | 26.28 | 25.54 | 25.54 | 24.17 | -2.62% | 630 |
| Mar 12, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 24.83 | 0.34% | 388 |
| Mar 11, 2026 | 26.12 | 26.14 | 26.01 | 26.14 | 24.74 | 0.38% | 609 |
| Mar 10, 2026 | 26.20 | 26.20 | 26.04 | 26.04 | 24.65 | -0.50% | 1,424 |
| Mar 9, 2026 | 26.09 | 26.17 | 26.09 | 26.17 | 24.77 | 0.61% | 507 |