Skip to main content
logo
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
22.94
+0.02 (0.08%)
Jul 17, 2026, 4:00 PM EDT - Market closed

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.8522.9422.8522.9422.940.09%410
Jul 16, 202623.2123.2122.9222.9222.92-1.26%1,809
Jul 15, 202623.1823.2123.1823.2123.21-0.84%877
Jul 14, 202623.3623.4123.3623.4123.411.67%1,294
Jul 13, 202622.9623.1122.9023.0223.021.47%2,331
Jul 10, 202622.6922.6922.6922.6922.69-0.99%128
Jul 9, 202622.9122.9122.9122.9122.910.95%165
Jul 8, 202622.7922.8622.7022.7022.70-1.75%1,150
Jul 7, 202623.1023.1023.1023.1023.10-1.84%306
Jul 6, 202623.2423.5423.2423.5423.540.24%1,226
Jul 2, 202623.4023.4823.4023.4823.480.92%564
Jul 1, 202622.9423.2722.9423.2723.271.40%2,836
Jun 30, 202622.7822.9522.7822.9522.950.34%523
Jun 29, 202622.8122.8722.8122.8722.871.15%1,052
Jun 26, 202621.7922.6121.7922.6122.613.49%1,134
Jun 25, 202622.2322.2322.2322.2321.84-1.95%355
Jun 24, 202622.4822.6722.4822.6722.281.49%254
Jun 23, 202622.3422.3422.3422.3421.950.26%77
Jun 22, 202622.6922.7222.2722.2821.89-1.24%1,615
Jun 18, 202622.5722.5722.4722.5622.17-0.29%995
Jun 17, 202622.6322.6322.6322.6322.230.39%172
Jun 16, 202622.3922.5422.3322.5422.15-1.30%860
Jun 15, 202622.9522.9522.8422.8422.44-0.04%278
Jun 12, 202622.8022.8422.7022.8422.45-1.63%1,737
Jun 11, 202623.0123.2223.0123.2222.82-0.40%327
Jun 10, 202623.3223.3223.3223.3222.910.70%47
Jun 9, 202623.1623.1623.1623.1622.750.72%102
Jun 8, 202622.9922.9922.9922.9922.591.73%103
Jun 5, 202622.9122.9122.6022.6022.20-1.86%656
Jun 4, 202623.2223.2223.0323.0322.631.03%256
Jun 3, 202622.8723.0222.7922.7922.404.95%648
Jun 2, 202621.7221.7221.7221.7221.34-1.81%334
Jun 1, 202621.7922.1221.7922.1221.730.98%1,121
May 29, 202621.9622.1421.9021.9021.52-2.10%3,819
May 28, 202622.3722.3722.3722.3721.98-0.14%108
May 27, 202622.4022.4022.4022.4022.01-0.95%323
May 26, 202622.6422.7222.6022.6222.230.53%3,426
May 22, 202622.5022.5022.5022.5022.11-2.19%143
May 21, 202623.3223.4723.3223.4722.60-0.11%466
May 20, 202623.2923.4923.2923.4922.632.03%173
May 19, 202623.0323.0323.0323.0322.180.88%327
May 18, 202622.8322.8322.8322.8321.991.41%162
May 15, 202622.4922.6022.4922.5121.68-0.50%564
May 14, 202622.9222.9222.6222.6221.79-1.49%360
May 13, 202623.2123.2122.9622.9622.12-1.57%608
May 12, 202623.9723.9723.3323.3322.47-3.13%331
May 11, 202624.0824.0824.0824.0823.20-4.00%154
May 8, 202625.0925.0925.0925.0924.161.11%53
May 7, 202624.8124.8124.8124.8123.90-3.72%53
May 6, 202625.4925.7725.4925.7724.823.64%1,289