Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
39.04
+0.90 (2.36%)
At close: Aug 26, 2025, 4:00 PM
38.80
-0.24 (-0.61%)
After-hours: Aug 26, 2025, 7:21 PM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 38.17 | 39.04 | 37.87 | 39.04 | 39.04 | 2.37% | 35,200 |
| Aug 25, 2025 | 38.22 | 38.87 | 37.92 | 38.14 | 38.14 | -3.96% | 41,107 |
| Aug 22, 2025 | 37.55 | 39.71 | 37.18 | 39.71 | 39.71 | -3.15% | 50,888 |
| Aug 21, 2025 | 41.27 | 41.63 | 40.71 | 41.00 | 37.70 | -1.67% | 49,175 |
| Aug 20, 2025 | 41.04 | 41.70 | 39.72 | 41.70 | 38.34 | 2.22% | 18,495 |
| Aug 19, 2025 | 43.67 | 43.67 | 40.42 | 40.79 | 37.50 | -7.08% | 57,383 |
| Aug 18, 2025 | 43.17 | 44.25 | 43.17 | 43.90 | 40.36 | -0.22% | 14,996 |
| Aug 15, 2025 | 43.96 | 44.32 | 43.34 | 44.00 | 40.45 | -1.58% | 29,036 |
| Aug 14, 2025 | 45.50 | 45.66 | 43.96 | 44.70 | 41.10 | -4.15% | 19,163 |
| Aug 13, 2025 | 47.25 | 47.56 | 46.06 | 46.63 | 42.88 | -1.05% | 43,851 |
| Aug 12, 2025 | 47.70 | 47.70 | 46.84 | 47.13 | 43.33 | -1.01% | 36,212 |
| Aug 11, 2025 | 48.00 | 48.84 | 47.61 | 47.61 | 43.77 | 1.36% | 37,950 |
| Aug 8, 2025 | 47.19 | 48.29 | 46.49 | 46.97 | 43.19 | -1.30% | 49,556 |
| Aug 7, 2025 | 46.28 | 48.11 | 46.18 | 47.59 | 43.76 | 4.02% | 107,247 |
| Aug 6, 2025 | 44.72 | 45.91 | 44.72 | 45.75 | 42.06 | 2.05% | 39,845 |
| Aug 5, 2025 | 45.93 | 46.21 | 44.68 | 44.83 | 41.22 | -3.28% | 17,558 |
| Aug 4, 2025 | 44.36 | 46.47 | 43.77 | 46.35 | 42.61 | 5.92% | 68,895 |
| Aug 1, 2025 | 46.70 | 46.70 | 43.66 | 43.76 | 40.23 | -8.68% | 124,589 |
| Jul 31, 2025 | 47.69 | 48.55 | 47.40 | 47.92 | 44.06 | 1.98% | 35,209 |
| Jul 30, 2025 | 47.07 | 48.04 | 46.84 | 46.99 | 43.20 | -0.04% | 72,379 |
| Jul 29, 2025 | 48.37 | 48.38 | 46.44 | 47.01 | 43.22 | -1.88% | 63,122 |
| Jul 28, 2025 | 48.98 | 49.25 | 47.91 | 47.91 | 44.05 | -0.42% | 94,206 |
| Jul 25, 2025 | 48.33 | 48.74 | 47.90 | 48.11 | 44.23 | -7.61% | 94,911 |
| Jul 24, 2025 | 52.37 | 52.66 | 51.21 | 52.07 | 45.14 | 0.62% | 82,542 |
| Jul 23, 2025 | 53.11 | 53.11 | 51.27 | 51.75 | 44.86 | -2.94% | 48,155 |
| Jul 22, 2025 | 53.70 | 54.00 | 52.15 | 53.32 | 46.22 | -0.09% | 53,582 |
| Jul 21, 2025 | 53.22 | 54.36 | 53.19 | 53.37 | 46.27 | 0.96% | 44,178 |
| Jul 18, 2025 | 55.88 | 55.88 | 52.79 | 52.86 | 45.83 | -5.61% | 55,929 |
| Jul 17, 2025 | 55.88 | 56.26 | 55.50 | 56.00 | 48.55 | 0.09% | 26,290 |
| Jul 16, 2025 | 55.26 | 56.30 | 55.26 | 55.95 | 48.50 | 1.60% | 27,642 |
| Jul 15, 2025 | 55.06 | 55.96 | 54.90 | 55.07 | 47.74 | -0.86% | 40,806 |
| Jul 14, 2025 | 55.38 | 55.94 | 54.94 | 55.55 | 48.16 | 2.30% | 50,990 |
| Jul 11, 2025 | 53.55 | 54.74 | 53.55 | 54.30 | 47.07 | 1.78% | 32,278 |
| Jul 10, 2025 | 52.23 | 53.42 | 52.23 | 53.35 | 46.25 | 0.97% | 40,306 |
| Jul 9, 2025 | 51.95 | 52.93 | 51.62 | 52.84 | 45.81 | 2.42% | 38,797 |
| Jul 8, 2025 | 51.75 | 51.80 | 51.30 | 51.59 | 44.72 | -0.33% | 47,294 |
| Jul 7, 2025 | 51.89 | 52.06 | 51.28 | 51.76 | 44.87 | -0.46% | 72,839 |
| Jul 3, 2025 | 51.43 | 52.50 | 51.43 | 52.00 | 45.08 | 0.42% | 70,221 |
| Jul 2, 2025 | 49.96 | 52.03 | 49.72 | 51.78 | 44.89 | 5.93% | 195,571 |
| Jul 1, 2025 | 50.89 | 51.37 | 48.88 | 48.88 | 42.38 | -6.00% | 104,596 |
| Jun 30, 2025 | 50.21 | 52.06 | 50.16 | 52.00 | 45.08 | 3.83% | 261,966 |
| Jun 27, 2025 | 49.91 | 51.30 | 49.91 | 50.08 | 43.42 | -4.28% | 278,492 |
| Jun 26, 2025 | 52.50 | 52.71 | 52.00 | 52.32 | 43.73 | -0.34% | 179,831 |
| Jun 25, 2025 | 52.34 | 52.62 | 51.35 | 52.50 | 43.88 | 1.55% | 191,797 |
| Jun 24, 2025 | 51.00 | 51.85 | 50.50 | 51.70 | 43.21 | 2.72% | 145,243 |
| Jun 23, 2025 | 49.49 | 50.37 | 49.11 | 50.33 | 42.07 | -0.18% | 112,408 |
| Jun 20, 2025 | 50.77 | 50.95 | 49.71 | 50.42 | 42.14 | 0.32% | 135,738 |
| Jun 18, 2025 | 50.89 | 50.89 | 50.00 | 50.26 | 42.01 | -1.47% | 94,179 |
| Jun 17, 2025 | 51.08 | 51.25 | 50.00 | 51.01 | 42.63 | -1.43% | 114,815 |
| Jun 16, 2025 | 52.38 | 52.59 | 51.17 | 51.75 | 43.25 | -0.06% | 136,129 |