Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
25.44
-0.16 (-0.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | - | -0.62% | 206 |
| Apr 27, 2026 | 25.34 | 25.60 | 25.18 | 25.60 | 25.60 | 1.54% | 3,144 |
| 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 |
| Mar 6, 2026 | 25.69 | 26.02 | 25.62 | 26.02 | 24.62 | 1.79% | 725 |
| Mar 5, 2026 | 25.41 | 25.56 | 25.28 | 25.56 | 24.19 | 0.31% | 2,098 |
| Mar 4, 2026 | 25.65 | 25.65 | 25.48 | 25.48 | 24.11 | 0.30% | 1,789 |
| Mar 3, 2026 | 25.15 | 25.40 | 25.10 | 25.40 | 24.04 | -0.64% | 743 |
| Mar 2, 2026 | 24.98 | 25.60 | 24.98 | 25.57 | 24.20 | 0.20% | 3,729 |
| Feb 27, 2026 | 25.43 | 25.52 | 25.37 | 25.52 | 24.15 | -4.76% | 2,154 |
| Feb 26, 2026 | 26.51 | 26.79 | 26.51 | 26.79 | 24.14 | 0.10% | 1,709 |
| Feb 25, 2026 | 26.45 | 26.76 | 26.45 | 26.76 | 24.11 | 1.51% | 275 |
| Feb 24, 2026 | 26.32 | 26.37 | 26.32 | 26.37 | 23.76 | 0.85% | 333 |
| Feb 23, 2026 | 25.98 | 26.15 | 25.61 | 26.15 | 23.56 | 0.61% | 1,392 |
| Feb 20, 2026 | 26.09 | 26.09 | 25.99 | 25.99 | 23.41 | -2.99% | 335 |
| Feb 19, 2026 | 26.46 | 26.95 | 26.46 | 26.79 | 24.13 | 0.10% | 3,000 |
| Feb 18, 2026 | 26.17 | 26.76 | 26.17 | 26.76 | 24.11 | 2.48% | 3,649 |
| Feb 17, 2026 | 26.37 | 26.37 | 26.11 | 26.11 | 23.53 | -0.42% | 315 |