Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
14.34
+0.06 (0.42%)
At close: Dec 24, 2025, 1:00 PM EST
14.94
+0.60 (4.18%)
After-hours: Dec 24, 2025, 5:00 PM EST
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.25 | 14.34 | 14.09 | 14.34 | 14.34 | 0.42% | 25,100 |
| Dec 23, 2025 | 14.59 | 14.59 | 14.20 | 14.28 | 14.28 | -2.46% | 51,060 |
| Dec 22, 2025 | 14.87 | 14.93 | 14.61 | 14.64 | 14.64 | 0.21% | 27,485 |
| Dec 19, 2025 | 14.44 | 14.68 | 14.44 | 14.61 | 14.61 | 3.40% | 26,481 |
| Dec 18, 2025 | 14.68 | 14.68 | 14.13 | 14.13 | 14.13 | -1.19% | 18,607 |
| Dec 17, 2025 | 14.86 | 15.04 | 14.28 | 14.30 | 14.30 | -3.51% | 41,130 |
| Dec 16, 2025 | 14.58 | 14.98 | 14.46 | 14.82 | 14.82 | 2.77% | 22,380 |
| Dec 15, 2025 | 15.54 | 15.55 | 14.41 | 14.42 | 14.42 | -7.69% | 40,693 |
| Dec 12, 2025 | 16.18 | 16.18 | 15.62 | 15.62 | 15.62 | -3.14% | 11,536 |
| Dec 11, 2025 | 15.99 | 16.14 | 15.24 | 16.13 | 16.13 | -1.15% | 12,620 |
| Dec 10, 2025 | 16.50 | 16.52 | 16.21 | 16.32 | 16.32 | -2.31% | 18,159 |
| Dec 9, 2025 | 16.09 | 17.14 | 16.00 | 16.70 | 16.70 | 3.60% | 19,843 |
| Dec 8, 2025 | 16.02 | 16.21 | 15.78 | 16.12 | 16.12 | 2.15% | 23,829 |
| Dec 5, 2025 | 16.22 | 16.22 | 15.55 | 15.78 | 15.78 | -2.71% | 19,705 |
| Dec 4, 2025 | 16.31 | 16.55 | 16.05 | 16.22 | 16.22 | -1.16% | 20,094 |
| Dec 3, 2025 | 16.07 | 16.41 | 15.82 | 16.41 | 16.41 | 3.61% | 34,517 |
| Dec 2, 2025 | 15.66 | 16.33 | 15.49 | 15.84 | 15.84 | 5.19% | 32,810 |
| Dec 1, 2025 | 14.90 | 15.06 | 13.82 | 15.06 | 15.06 | -3.05% | 58,347 |
| Nov 28, 2025 | 16.06 | 16.13 | 15.45 | 15.53 | 15.53 | -8.10% | 18,820 |
| Nov 26, 2025 | 16.74 | 17.21 | 16.50 | 16.90 | 15.40 | 1.84% | 44,081 |
| Nov 25, 2025 | 16.85 | 16.89 | 16.25 | 16.59 | 15.12 | -3.21% | 21,881 |
| Nov 24, 2025 | 16.50 | 17.15 | 16.12 | 17.14 | 15.62 | 3.91% | 52,182 |
| Nov 21, 2025 | 16.50 | 17.41 | 16.09 | 16.50 | 15.03 | -3.66% | 64,241 |
| Nov 20, 2025 | 18.37 | 18.37 | 16.66 | 17.12 | 15.60 | -4.19% | 22,886 |
| Nov 19, 2025 | 19.21 | 19.24 | 17.52 | 17.87 | 16.28 | -9.41% | 16,170 |
| Nov 18, 2025 | 18.44 | 20.17 | 18.44 | 19.73 | 17.97 | 5.82% | 32,540 |
| Nov 17, 2025 | 19.17 | 19.40 | 18.23 | 18.64 | 16.98 | -2.08% | 42,687 |
| Nov 14, 2025 | 19.26 | 19.82 | 18.63 | 19.04 | 17.35 | -3.91% | 29,878 |
| Nov 13, 2025 | 21.04 | 21.27 | 19.75 | 19.81 | 18.05 | -6.76% | 25,293 |
| Nov 12, 2025 | 22.00 | 22.00 | 20.91 | 21.25 | 19.36 | -2.39% | 13,643 |
| Nov 11, 2025 | 22.58 | 22.58 | 21.77 | 21.77 | 19.83 | -2.90% | 10,468 |
| Nov 10, 2025 | 23.09 | 23.25 | 22.15 | 22.42 | 20.42 | -1.19% | 18,038 |
| Nov 7, 2025 | 21.00 | 22.69 | 20.99 | 22.69 | 20.67 | 1.98% | 39,621 |
| Nov 6, 2025 | 23.35 | 23.44 | 22.15 | 22.25 | 20.27 | -6.63% | 35,399 |
| Nov 5, 2025 | 23.36 | 23.83 | 23.23 | 23.83 | 21.71 | 3.12% | 26,697 |
| Nov 4, 2025 | 24.18 | 24.18 | 23.11 | 23.11 | 21.05 | -6.29% | 29,639 |
| Nov 3, 2025 | 24.35 | 25.16 | 24.31 | 24.66 | 22.47 | -1.52% | 38,261 |
| Oct 31, 2025 | 25.17 | 25.56 | 24.75 | 25.04 | 22.81 | 5.52% | 19,788 |
| Oct 30, 2025 | 25.05 | 25.21 | 23.73 | 23.73 | 21.62 | -7.49% | 19,856 |
| Oct 29, 2025 | 26.59 | 26.59 | 25.65 | 25.65 | 23.37 | -2.75% | 30,716 |
| Oct 28, 2025 | 27.54 | 27.54 | 26.37 | 26.38 | 24.03 | -3.56% | 62,258 |
| Oct 27, 2025 | 27.24 | 27.61 | 27.16 | 27.35 | 24.92 | 2.20% | 28,153 |
| Oct 24, 2025 | 27.03 | 27.03 | 26.50 | 26.76 | 24.38 | -8.73% | 44,052 |
| Oct 23, 2025 | 29.54 | 29.64 | 28.78 | 29.32 | 24.08 | 1.49% | 54,735 |
| Oct 22, 2025 | 30.65 | 30.65 | 28.57 | 28.89 | 23.73 | -6.36% | 22,710 |
| Oct 21, 2025 | 30.28 | 31.16 | 30.00 | 30.85 | 25.34 | 1.57% | 25,230 |
| Oct 20, 2025 | 30.52 | 31.20 | 30.34 | 30.38 | 24.95 | 2.39% | 18,895 |
| Oct 17, 2025 | 28.61 | 29.87 | 28.61 | 29.67 | 24.36 | 1.94% | 27,334 |
| Oct 16, 2025 | 30.54 | 30.75 | 29.01 | 29.10 | 23.90 | -4.01% | 35,322 |
| Oct 15, 2025 | 30.82 | 31.32 | 30.32 | 30.32 | 24.90 | -1.41% | 14,838 |