Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
50.08
-2.24 (-4.28%)
At close: Jun 27, 2025, 4:00 PM
49.94
-0.14 (-0.28%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.91 | 51.30 | 49.91 | 50.08 | 50.08 | -4.28% | 278,492 |
| Jun 26, 2025 | 52.50 | 52.71 | 52.00 | 52.32 | 50.44 | -0.34% | 179,831 |
| Jun 25, 2025 | 52.34 | 52.62 | 51.35 | 52.50 | 50.61 | 1.55% | 191,797 |
| Jun 24, 2025 | 51.00 | 51.85 | 50.50 | 51.70 | 49.84 | 2.72% | 145,243 |
| Jun 23, 2025 | 49.49 | 50.37 | 49.11 | 50.33 | 48.52 | -0.18% | 112,408 |
| Jun 20, 2025 | 50.77 | 50.95 | 49.71 | 50.42 | 48.61 | 0.32% | 135,738 |
| Jun 18, 2025 | 50.89 | 50.89 | 50.00 | 50.26 | 48.46 | -1.47% | 94,179 |
| Jun 17, 2025 | 51.08 | 51.25 | 50.00 | 51.01 | 49.18 | -1.43% | 114,815 |
| Jun 16, 2025 | 52.38 | 52.59 | 51.17 | 51.75 | 49.89 | -0.06% | 136,129 |
| Jun 13, 2025 | 50.87 | 51.81 | 50.30 | 51.78 | 49.92 | 0.94% | 77,408 |
| Jun 12, 2025 | 51.35 | 52.37 | 50.57 | 51.30 | 49.46 | -1.29% | 67,587 |
| Jun 11, 2025 | 52.52 | 52.52 | 51.35 | 51.97 | 50.10 | -0.48% | 92,927 |
| Jun 10, 2025 | 52.37 | 52.75 | 51.51 | 52.22 | 50.34 | -0.02% | 148,073 |
| Jun 9, 2025 | 51.51 | 52.40 | 50.81 | 52.23 | 50.35 | 3.53% | 247,596 |
| Jun 6, 2025 | 51.41 | 51.57 | 49.73 | 50.45 | 48.64 | 1.45% | 174,912 |
| Jun 5, 2025 | 51.57 | 51.57 | 49.34 | 49.73 | 47.94 | -1.70% | 55,744 |
| Jun 4, 2025 | 51.63 | 51.63 | 50.24 | 50.59 | 48.77 | -1.27% | 60,701 |
| Jun 3, 2025 | 50.49 | 51.43 | 49.84 | 51.24 | 49.40 | 3.14% | 76,418 |
| Jun 2, 2025 | 49.36 | 50.30 | 49.20 | 49.68 | 47.90 | 0.77% | 69,830 |
| May 30, 2025 | 49.08 | 49.47 | 48.18 | 49.30 | 47.53 | -0.28% | 43,330 |
| May 29, 2025 | 49.75 | 49.75 | 48.62 | 49.44 | 47.66 | 1.46% | 95,355 |
| May 28, 2025 | 49.88 | 49.88 | 47.50 | 48.73 | 46.98 | -1.52% | 131,551 |
| May 27, 2025 | 51.13 | 51.13 | 48.34 | 49.48 | 47.70 | 0.73% | 162,952 |
| May 23, 2025 | 52.04 | 52.81 | 48.68 | 49.12 | 47.36 | -17.58% | 307,037 |
| May 22, 2025 | 61.52 | 62.99 | 59.60 | 59.60 | 50.28 | -1.44% | 167,688 |
| May 21, 2025 | 63.56 | 63.56 | 59.37 | 60.47 | 51.02 | -2.44% | 168,962 |
| May 20, 2025 | 61.37 | 61.98 | 60.65 | 61.98 | 52.29 | 0.81% | 66,461 |
| May 19, 2025 | 59.15 | 61.52 | 58.40 | 61.48 | 51.87 | 4.08% | 71,807 |
| May 16, 2025 | 59.90 | 60.35 | 57.46 | 59.07 | 49.84 | 0.32% | 63,554 |
| May 15, 2025 | 60.35 | 60.73 | 58.47 | 58.88 | 49.68 | -2.68% | 33,228 |
| May 14, 2025 | 60.50 | 60.70 | 59.90 | 60.50 | 51.04 | 2.14% | 35,967 |
| May 13, 2025 | 59.01 | 59.41 | 58.69 | 59.23 | 49.97 | 0.08% | 73,820 |
| May 12, 2025 | 59.55 | 59.55 | 58.88 | 59.18 | 49.93 | -0.13% | 71,651 |
| May 9, 2025 | 59.61 | 59.85 | 59.01 | 59.26 | 50.00 | - | 48,327 |
| May 8, 2025 | 59.50 | 59.50 | 58.61 | 59.26 | 50.00 | 0.69% | 52,634 |
| May 7, 2025 | 59.05 | 59.05 | 58.73 | 58.86 | 49.66 | 0.36% | 26,891 |
| May 6, 2025 | 58.37 | 58.68 | 58.17 | 58.65 | 49.48 | 0.31% | 25,123 |
| May 5, 2025 | 58.00 | 58.71 | 57.84 | 58.47 | 49.33 | -0.27% | 64,151 |
| May 2, 2025 | 58.56 | 59.42 | 58.21 | 58.63 | 49.46 | 1.12% | 38,598 |
| May 1, 2025 | 58.69 | 59.03 | 57.98 | 57.98 | 48.92 | 0.27% | 33,124 |
| Apr 30, 2025 | 57.79 | 58.01 | 56.90 | 57.82 | 48.78 | -0.07% | 39,008 |
| Apr 29, 2025 | 57.50 | 57.98 | 57.10 | 57.87 | 48.82 | 1.73% | 28,091 |
| Apr 28, 2025 | 56.44 | 57.21 | 56.17 | 56.88 | 47.99 | 0.05% | 42,735 |
| Apr 25, 2025 | 56.75 | 59.21 | 55.98 | 56.85 | 47.97 | 2.21% | 50,696 |
| Apr 24, 2025 | 54.23 | 55.64 | 54.23 | 55.62 | 46.93 | 1.30% | 37,658 |
| Apr 23, 2025 | 55.06 | 55.51 | 54.25 | 54.91 | 46.32 | 1.09% | 34,657 |
| Apr 22, 2025 | 54.12 | 54.80 | 52.84 | 54.32 | 45.83 | 4.70% | 109,469 |
| Apr 21, 2025 | 53.30 | 53.30 | 50.82 | 51.88 | 43.77 | 0.24% | 121,558 |
| Apr 17, 2025 | 50.71 | 51.97 | 50.67 | 51.75 | 43.66 | 1.64% | 112,818 |
| Apr 16, 2025 | 50.64 | 51.73 | 49.75 | 50.92 | 42.96 | 0.51% | 200,073 |