Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
11.88
+0.42 (3.66%)
At close: Mar 16, 2026, 4:00 PM EDT
11.88
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 11.76 | 12.11 | 11.69 | 11.86 | - | 3.49% | 59,101 |
| Mar 13, 2026 | 11.70 | 11.74 | 11.46 | 11.46 | 11.46 | 2.14% | 32,725 |
| Mar 12, 2026 | 11.13 | 11.25 | 10.99 | 11.22 | 11.22 | -0.44% | 7,688 |
| Mar 11, 2026 | 11.09 | 11.34 | 11.09 | 11.27 | 11.27 | 0.54% | 60,666 |
| Mar 10, 2026 | 11.52 | 11.52 | 11.20 | 11.21 | 11.21 | 0.18% | 36,118 |
| Mar 9, 2026 | 11.07 | 11.24 | 11.05 | 11.19 | 11.19 | 3.32% | 10,136 |
| Mar 6, 2026 | 10.99 | 11.01 | 10.83 | 10.83 | 10.83 | -3.73% | 12,454 |
| Mar 5, 2026 | 11.59 | 11.65 | 11.20 | 11.25 | 11.25 | -3.76% | 37,673 |
| Mar 4, 2026 | 11.57 | 11.78 | 11.16 | 11.69 | 11.69 | 4.27% | 105,551 |
| Mar 3, 2026 | 11.23 | 11.36 | 10.94 | 11.21 | 11.21 | -1.80% | 24,428 |
| Mar 2, 2026 | 11.07 | 11.45 | 11.00 | 11.42 | 11.42 | 3.69% | 32,853 |
| Feb 27, 2026 | 10.96 | 11.09 | 10.88 | 11.01 | 11.01 | -6.77% | 36,636 |
| Feb 26, 2026 | 11.80 | 11.86 | 11.45 | 11.81 | 11.27 | -0.08% | 38,746 |
| Feb 25, 2026 | 11.58 | 11.90 | 11.51 | 11.82 | 11.28 | 4.51% | 34,555 |
| Feb 24, 2026 | 10.96 | 11.31 | 10.65 | 11.31 | 10.79 | 2.08% | 40,008 |
| Feb 23, 2026 | 11.29 | 11.44 | 11.03 | 11.08 | 10.57 | -3.83% | 32,393 |
| Feb 20, 2026 | 11.60 | 11.77 | 10.88 | 11.52 | 10.99 | 1.51% | 60,998 |
| Feb 19, 2026 | 11.10 | 11.37 | 10.81 | 11.35 | 10.83 | 2.71% | 36,512 |
| Feb 18, 2026 | 11.04 | 11.55 | 10.96 | 11.05 | 10.54 | -2.01% | 14,980 |
| Feb 17, 2026 | 11.24 | 11.49 | 11.10 | 11.28 | 10.76 | -2.02% | 26,969 |
| Feb 13, 2026 | 11.00 | 11.62 | 11.00 | 11.51 | 10.98 | 7.17% | 14,616 |
| Feb 12, 2026 | 11.03 | 11.03 | 10.64 | 10.74 | 10.25 | -2.19% | 20,131 |
| Feb 11, 2026 | 11.58 | 11.58 | 10.87 | 10.98 | 10.47 | -3.77% | 24,447 |
| Feb 10, 2026 | 11.58 | 11.78 | 11.41 | 11.41 | 10.88 | -2.65% | 16,502 |
| Feb 9, 2026 | 11.03 | 11.75 | 10.88 | 11.72 | 11.18 | 2.27% | 21,726 |
| Feb 6, 2026 | 9.99 | 11.49 | 9.75 | 11.46 | 10.93 | 23.36% | 34,326 |
| Feb 5, 2026 | 10.33 | 10.51 | 9.28 | 9.29 | 8.86 | -15.47% | 50,792 |
| Feb 4, 2026 | 11.04 | 11.11 | 10.53 | 10.99 | 10.48 | -2.40% | 17,372 |
| Feb 3, 2026 | 11.65 | 11.65 | 10.86 | 11.26 | 10.74 | -3.10% | 36,625 |
| Feb 2, 2026 | 11.55 | 11.95 | 11.55 | 11.62 | 11.09 | -5.22% | 72,146 |
| Jan 30, 2026 | 11.42 | 12.30 | 11.42 | 12.26 | 11.70 | 4.34% | 28,000 |
| Jan 29, 2026 | 12.78 | 12.78 | 11.55 | 11.75 | 11.21 | -8.84% | 52,494 |
| Jan 28, 2026 | 13.27 | 13.35 | 12.86 | 12.89 | 12.30 | -1.90% | 44,881 |
| Jan 27, 2026 | 13.10 | 13.14 | 12.74 | 13.14 | 12.54 | 1.15% | 51,541 |
| Jan 26, 2026 | 12.90 | 13.19 | 12.88 | 12.99 | 12.39 | -0.23% | 48,044 |
| Jan 23, 2026 | 12.86 | 13.43 | 12.72 | 13.02 | 12.42 | -3.84% | 48,574 |
| Jan 22, 2026 | 13.78 | 13.78 | 13.45 | 13.54 | 12.35 | -2.17% | 148,534 |
| Jan 21, 2026 | 13.45 | 13.84 | 13.15 | 13.84 | 12.62 | 3.21% | 43,161 |
| Jan 20, 2026 | 13.76 | 13.76 | 13.32 | 13.41 | 12.23 | -6.55% | 76,996 |
| Jan 16, 2026 | 14.44 | 14.45 | 13.94 | 14.35 | 13.08 | - | 81,302 |
| Jan 15, 2026 | 14.53 | 14.53 | 14.13 | 14.35 | 13.08 | -1.51% | 61,311 |
| Jan 14, 2026 | 14.33 | 15.10 | 14.33 | 14.57 | 13.28 | 3.04% | 34,362 |
| Jan 13, 2026 | 13.62 | 14.28 | 13.43 | 14.14 | 12.89 | 5.37% | 99,294 |
| Jan 12, 2026 | 12.91 | 13.42 | 12.86 | 13.42 | 12.24 | 2.91% | 25,498 |
| Jan 9, 2026 | 13.70 | 13.70 | 12.91 | 13.04 | 11.89 | -4.96% | 46,435 |
| Jan 8, 2026 | 13.19 | 13.92 | 13.01 | 13.72 | 12.51 | 2.77% | 17,159 |
| Jan 7, 2026 | 13.48 | 13.65 | 13.09 | 13.35 | 12.17 | 2.46% | 16,010 |
| Jan 6, 2026 | 13.66 | 13.66 | 12.79 | 13.03 | 11.88 | -3.62% | 21,035 |
| Jan 5, 2026 | 13.38 | 13.67 | 13.30 | 13.52 | 12.33 | 4.32% | 22,086 |
| Jan 2, 2026 | 12.76 | 13.19 | 12.66 | 12.96 | 11.82 | 2.72% | 32,095 |