Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
11.26
-0.36 (-3.10%)
At close: Feb 3, 2026, 4:00 PM EST
11.26
0.00 (0.00%)
Pre-market: Feb 4, 2026, 8:09 AM EST
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 11.65 | 11.65 | 10.86 | 11.26 | 11.26 | -3.10% | 36,073 |
| Feb 2, 2026 | 11.55 | 11.95 | 11.55 | 11.62 | 11.62 | -5.22% | 71,486 |
| Jan 30, 2026 | 11.42 | 12.30 | 11.42 | 12.26 | 12.26 | 4.34% | 27,962 |
| Jan 29, 2026 | 12.78 | 12.78 | 11.55 | 11.75 | 11.75 | -8.84% | 52,222 |
| Jan 28, 2026 | 13.27 | 13.35 | 12.86 | 12.89 | 12.89 | -1.90% | 44,878 |
| Jan 27, 2026 | 13.10 | 13.14 | 12.74 | 13.14 | 13.14 | 1.15% | 43,499 |
| Jan 26, 2026 | 12.90 | 13.19 | 12.88 | 12.99 | 12.99 | -0.23% | 47,868 |
| Jan 23, 2026 | 12.86 | 13.43 | 12.72 | 13.02 | 13.02 | -3.84% | 48,574 |
| Jan 22, 2026 | 13.78 | 13.78 | 13.45 | 13.54 | 12.94 | -2.17% | 148,534 |
| Jan 21, 2026 | 13.45 | 13.84 | 13.15 | 13.84 | 13.23 | 3.21% | 43,161 |
| Jan 20, 2026 | 13.76 | 13.76 | 13.32 | 13.41 | 12.82 | -6.55% | 76,996 |
| Jan 16, 2026 | 14.44 | 14.45 | 13.94 | 14.35 | 13.72 | - | 81,302 |
| Jan 15, 2026 | 14.53 | 14.53 | 14.13 | 14.35 | 13.72 | -1.51% | 61,311 |
| Jan 14, 2026 | 14.33 | 15.10 | 14.33 | 14.57 | 13.93 | 3.04% | 34,362 |
| Jan 13, 2026 | 13.62 | 14.28 | 13.43 | 14.14 | 13.51 | 5.37% | 99,294 |
| Jan 12, 2026 | 12.91 | 13.42 | 12.86 | 13.42 | 12.83 | 2.91% | 25,498 |
| Jan 9, 2026 | 13.70 | 13.70 | 12.91 | 13.04 | 12.46 | -4.96% | 46,435 |
| Jan 8, 2026 | 13.19 | 13.92 | 13.01 | 13.72 | 13.11 | 2.77% | 17,159 |
| Jan 7, 2026 | 13.48 | 13.65 | 13.09 | 13.35 | 12.76 | 2.46% | 16,010 |
| Jan 6, 2026 | 13.66 | 13.66 | 12.79 | 13.03 | 12.45 | -3.62% | 21,035 |
| Jan 5, 2026 | 13.38 | 13.67 | 13.30 | 13.52 | 12.92 | 4.32% | 22,086 |
| Jan 2, 2026 | 12.76 | 13.19 | 12.66 | 12.96 | 12.39 | 2.72% | 32,095 |
| Dec 31, 2025 | 12.99 | 13.00 | 12.59 | 12.62 | 12.06 | -2.87% | 47,310 |
| Dec 30, 2025 | 12.85 | 13.10 | 12.77 | 12.99 | 12.42 | 1.01% | 62,770 |
| Dec 29, 2025 | 12.91 | 13.26 | 12.84 | 12.86 | 12.29 | -1.37% | 98,988 |
| Dec 26, 2025 | 13.06 | 13.07 | 12.74 | 13.04 | 12.46 | -9.08% | 23,135 |
| Dec 24, 2025 | 14.25 | 14.34 | 14.09 | 14.34 | 12.46 | 0.42% | 26,996 |
| Dec 23, 2025 | 14.59 | 14.59 | 14.20 | 14.28 | 12.40 | -2.46% | 51,124 |
| Dec 22, 2025 | 14.87 | 14.93 | 14.61 | 14.64 | 12.72 | 0.21% | 27,491 |
| Dec 19, 2025 | 14.44 | 14.68 | 14.44 | 14.61 | 12.69 | 3.40% | 26,487 |
| Dec 18, 2025 | 14.68 | 14.68 | 14.13 | 14.13 | 12.27 | -1.19% | 18,607 |
| Dec 17, 2025 | 14.86 | 15.04 | 14.28 | 14.30 | 12.42 | -3.51% | 41,130 |
| Dec 16, 2025 | 14.58 | 14.98 | 14.46 | 14.82 | 12.87 | 2.77% | 22,380 |
| Dec 15, 2025 | 15.54 | 15.55 | 14.41 | 14.42 | 12.52 | -7.69% | 40,693 |
| Dec 12, 2025 | 16.18 | 16.18 | 15.62 | 15.62 | 13.57 | -3.14% | 11,536 |
| Dec 11, 2025 | 15.99 | 16.14 | 15.24 | 16.13 | 14.01 | -1.15% | 12,620 |
| Dec 10, 2025 | 16.50 | 16.52 | 16.21 | 16.32 | 14.17 | -2.31% | 18,159 |
| Dec 9, 2025 | 16.09 | 17.14 | 16.00 | 16.70 | 14.50 | 3.60% | 19,843 |
| Dec 8, 2025 | 16.02 | 16.21 | 15.78 | 16.12 | 14.00 | 2.15% | 23,829 |
| Dec 5, 2025 | 16.22 | 16.22 | 15.55 | 15.78 | 13.71 | -2.71% | 19,705 |
| Dec 4, 2025 | 16.31 | 16.55 | 16.05 | 16.22 | 14.09 | -1.16% | 20,094 |
| Dec 3, 2025 | 16.07 | 16.41 | 15.82 | 16.41 | 14.25 | 3.61% | 34,517 |
| Dec 2, 2025 | 15.66 | 16.33 | 15.49 | 15.84 | 13.76 | 5.19% | 32,810 |
| Dec 1, 2025 | 14.90 | 15.06 | 13.82 | 15.06 | 13.08 | -3.05% | 58,347 |
| Nov 28, 2025 | 16.06 | 16.13 | 15.45 | 15.53 | 13.49 | -8.10% | 18,820 |
| Nov 26, 2025 | 16.74 | 17.21 | 16.50 | 16.90 | 13.37 | 1.84% | 44,081 |
| Nov 25, 2025 | 16.85 | 16.89 | 16.25 | 16.59 | 13.13 | -3.21% | 21,881 |
| Nov 24, 2025 | 16.50 | 17.15 | 16.12 | 17.14 | 13.57 | 3.91% | 52,182 |
| Nov 21, 2025 | 16.50 | 17.41 | 16.09 | 16.50 | 13.05 | -3.66% | 64,241 |
| Nov 20, 2025 | 18.37 | 18.37 | 16.66 | 17.12 | 13.55 | -4.19% | 22,886 |