Skip to main content
logo
Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
14.57
+0.43 (3.04%)
At close: Jan 14, 2026, 4:00 PM EST
14.60
+0.03 (0.21%)
After-hours: Jan 14, 2026, 8:00 PM EST

IMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202614.3315.1014.3314.5714.573.04%32,527
Jan 13, 202613.6214.2813.4314.1414.145.37%98,052
Jan 12, 202612.9113.4212.8613.4213.422.91%25,425
Jan 9, 202613.7013.7012.9113.0413.04-4.96%46,205
Jan 8, 202613.1913.9213.0113.7213.722.77%16,811
Jan 7, 202613.4813.6513.0913.3513.352.46%15,722
Jan 6, 202613.6613.6612.7913.0313.03-3.62%15,755
Jan 5, 202613.3813.6713.3013.5213.524.32%21,643
Jan 2, 202612.7613.1912.6612.9612.962.72%32,042
Dec 31, 202512.9913.0012.5912.6212.62-2.87%47,310
Dec 30, 202512.8513.1012.7712.9912.991.01%62,454
Dec 29, 202512.9113.2612.8412.8612.86-1.37%98,988
Dec 26, 202513.0613.0712.7413.0413.04-9.08%23,135
Dec 24, 202514.2514.3414.0914.3413.030.42%26,996
Dec 23, 202514.5914.5914.2014.2812.98-2.46%51,124
Dec 22, 202514.8714.9314.6114.6413.300.21%27,491
Dec 19, 202514.4414.6814.4414.6113.283.40%26,487
Dec 18, 202514.6814.6814.1314.1312.84-1.19%18,607
Dec 17, 202514.8615.0414.2814.3013.00-3.51%41,130
Dec 16, 202514.5814.9814.4614.8213.472.77%22,380
Dec 15, 202515.5415.5514.4114.4213.10-7.69%40,693
Dec 12, 202516.1816.1815.6215.6214.20-3.14%11,536
Dec 11, 202515.9916.1415.2416.1314.66-1.15%12,620
Dec 10, 202516.5016.5216.2116.3214.83-2.31%18,159
Dec 9, 202516.0917.1416.0016.7015.183.60%19,843
Dec 8, 202516.0216.2115.7816.1214.652.15%23,829
Dec 5, 202516.2216.2215.5515.7814.34-2.71%19,705
Dec 4, 202516.3116.5516.0516.2214.74-1.16%20,094
Dec 3, 202516.0716.4115.8216.4114.913.61%34,517
Dec 2, 202515.6616.3315.4915.8414.395.19%32,810
Dec 1, 202514.9015.0613.8215.0613.68-3.05%58,347
Nov 28, 202516.0616.1315.4515.5314.11-8.10%18,820
Nov 26, 202516.7417.2116.5016.9013.991.84%44,081
Nov 25, 202516.8516.8916.2516.5913.74-3.21%21,881
Nov 24, 202516.5017.1516.1217.1414.193.91%52,182
Nov 21, 202516.5017.4116.0916.5013.66-3.66%64,241
Nov 20, 202518.3718.3716.6617.1214.18-4.19%22,886
Nov 19, 202519.2119.2417.5217.8714.80-9.41%16,170
Nov 18, 202518.4420.1718.4419.7316.335.82%32,540
Nov 17, 202519.1719.4018.2318.6415.44-2.08%42,687
Nov 14, 202519.2619.8218.6319.0415.76-3.91%29,878
Nov 13, 202521.0421.2719.7519.8116.40-6.76%25,293
Nov 12, 202522.0022.0020.9121.2517.59-2.39%13,643
Nov 11, 202522.5822.5821.7721.7718.02-2.90%10,468
Nov 10, 202523.0923.2522.1522.4218.56-1.19%18,038
Nov 7, 202521.0022.6920.9922.6918.791.98%39,621
Nov 6, 202523.3523.4422.1522.2518.42-6.63%35,399
Nov 5, 202523.3623.8323.2323.8319.733.12%26,697
Nov 4, 202524.1824.1823.1123.1119.13-6.29%29,639
Nov 3, 202524.3525.1624.3124.6620.42-1.52%38,261