Skip to main content
logo
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
22.61
+0.38 (1.69%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.7922.6121.7922.6122.611.69%1,084
Jun 25, 202622.2322.2322.2322.2322.23-1.95%352
Jun 24, 202622.4822.6722.4822.6722.671.49%253
Jun 23, 202622.3422.3422.3422.3422.340.26%77
Jun 22, 202622.6922.7222.2722.2822.28-1.24%1,605
Jun 18, 202622.5722.5722.4722.5622.56-0.29%992
Jun 17, 202622.6322.6322.6322.6322.630.39%172
Jun 16, 202622.3922.5422.3322.5422.54-1.30%860
Jun 15, 202622.9522.9522.8422.8422.84-0.04%278
Jun 12, 202622.8022.8422.7022.8422.84-1.63%1,730
Jun 11, 202623.0123.2223.0123.2223.22-0.40%295
Jun 10, 202623.3223.3223.3223.3223.320.70%47
Jun 9, 202623.1623.1623.1623.1623.160.72%102
Jun 8, 202622.9922.9922.9922.9922.991.73%103
Jun 5, 202622.9122.9122.6022.6022.60-1.86%646
Jun 4, 202623.2223.2223.0323.0323.031.03%256
Jun 3, 202622.8723.0222.7922.7922.794.95%648
Jun 2, 202621.7221.7221.7221.7221.72-1.81%334
Jun 1, 202621.7922.1221.7922.1222.120.98%1,119
May 29, 202621.9622.1421.9021.9021.90-2.10%3,819
May 28, 202622.3722.3722.3722.3722.37-0.14%108
May 27, 202622.4022.4022.4022.4022.40-0.95%323
May 26, 202622.6422.7222.6022.6222.620.53%3,426
May 22, 202622.5022.5022.5022.5022.50-2.19%143
May 21, 202623.3223.4723.3223.4723.00-0.11%466
May 20, 202623.2923.4923.2923.4923.032.03%173
May 19, 202623.0323.0323.0323.0322.570.88%327
May 18, 202622.8322.8322.8322.8322.381.41%162
May 15, 202622.4922.6022.4922.5122.06-0.50%564
May 14, 202622.9222.9222.6222.6222.17-1.49%360
May 13, 202623.2123.2122.9622.9622.51-1.57%608
May 12, 202623.9723.9723.3323.3322.87-3.13%331
May 11, 202624.0824.0824.0824.0823.61-4.00%154
May 8, 202625.0925.0925.0925.0924.591.11%53
May 7, 202624.8124.8124.8124.8124.32-3.72%53
May 6, 202625.4925.7725.4925.7725.263.64%1,289
May 5, 202624.2724.8624.2724.8624.371.59%250
May 4, 202625.6925.6924.4224.4723.99-5.68%8,610
May 1, 202625.9525.9525.9525.9525.442.06%375
Apr 30, 202624.9725.4224.9725.4224.921.67%3,126
Apr 29, 202625.0125.0125.0125.0124.51-1.71%221
Apr 28, 202625.4425.4425.4425.4424.94-0.62%210
Apr 27, 202625.3425.6025.1825.6025.101.54%3,149
Apr 24, 202625.2125.2125.2125.2124.720.16%171
Apr 23, 202625.9625.9625.6925.6924.68-1.15%488
Apr 22, 202625.9625.9925.9425.9924.961.96%420
Apr 21, 202625.7925.9225.4925.4924.48-0.58%1,186
Apr 20, 202625.3425.6425.3425.6424.631.44%3,141
Apr 17, 202625.6725.6725.2225.2724.28-1.41%841
Apr 16, 202625.6925.6925.6325.6324.63-0.10%170