Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
32.11
-3.01 (-8.56%)
At close: Sep 26, 2025, 4:00 PM EDT
32.12
+0.02 (0.05%)
After-hours: Sep 26, 2025, 4:00 PM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.39 | 31.87 | 31.18 | 32.00 | - | -8.85% | 14,552 |
| Sep 25, 2025 | 37.25 | 37.25 | 34.30 | 35.11 | 35.11 | -6.30% | 52,242 |
| Sep 24, 2025 | 38.26 | 38.62 | 37.37 | 37.47 | 37.47 | -0.95% | 29,504 |
| Sep 23, 2025 | 38.58 | 38.73 | 37.83 | 37.83 | 37.83 | -1.78% | 12,005 |
| Sep 22, 2025 | 38.43 | 39.88 | 37.98 | 38.51 | 38.51 | -1.55% | 76,448 |
| Sep 19, 2025 | 39.32 | 39.49 | 38.48 | 39.12 | 39.12 | -0.56% | 39,864 |
| Sep 18, 2025 | 38.64 | 39.61 | 38.52 | 39.34 | 39.34 | 3.68% | 25,338 |
| Sep 17, 2025 | 38.26 | 38.59 | 37.59 | 37.94 | 37.94 | -0.87% | 12,492 |
| Sep 16, 2025 | 37.89 | 38.33 | 37.32 | 38.27 | 38.27 | 2.15% | 36,560 |
| Sep 15, 2025 | 37.80 | 37.80 | 36.82 | 37.47 | 37.47 | -1.06% | 23,799 |
| Sep 12, 2025 | 37.76 | 38.16 | 37.49 | 37.87 | 37.87 | 1.80% | 28,018 |
| Sep 11, 2025 | 37.25 | 37.58 | 37.04 | 37.20 | 37.20 | - | 6,156 |
| Sep 10, 2025 | 37.89 | 38.47 | 37.00 | 37.20 | 37.20 | -0.51% | 19,283 |
| Sep 9, 2025 | 37.48 | 37.69 | 36.89 | 37.39 | 37.39 | -0.28% | 8,065 |
| Sep 8, 2025 | 37.19 | 37.59 | 36.72 | 37.50 | 37.50 | -0.14% | 17,413 |
| Sep 5, 2025 | 37.48 | 37.61 | 36.00 | 37.55 | 37.55 | 2.13% | 13,482 |
| Sep 4, 2025 | 36.95 | 37.21 | 35.93 | 36.77 | 36.77 | -1.01% | 25,814 |
| Sep 3, 2025 | 38.05 | 38.33 | 36.85 | 37.14 | 37.14 | -2.39% | 18,172 |
| Sep 2, 2025 | 37.58 | 38.59 | 37.27 | 38.05 | 38.05 | 2.09% | 35,779 |
| Aug 29, 2025 | 37.43 | 37.81 | 37.27 | 37.27 | 37.27 | -1.25% | 37,232 |
| Aug 28, 2025 | 38.77 | 38.77 | 37.53 | 37.74 | 37.74 | -0.96% | 18,755 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.11 | 38.11 | 38.11 | -2.39% | 29,643 |
| Aug 26, 2025 | 38.17 | 39.04 | 37.87 | 39.04 | 39.04 | 2.37% | 35,283 |
| Aug 25, 2025 | 38.22 | 38.87 | 37.92 | 38.14 | 38.14 | -3.96% | 41,107 |
| Aug 22, 2025 | 37.55 | 39.71 | 37.18 | 39.71 | 39.71 | -3.15% | 50,888 |
| Aug 21, 2025 | 41.27 | 41.63 | 40.71 | 41.00 | 37.70 | -1.67% | 49,175 |
| Aug 20, 2025 | 41.04 | 41.70 | 39.72 | 41.70 | 38.34 | 2.22% | 18,495 |
| Aug 19, 2025 | 43.67 | 43.67 | 40.42 | 40.79 | 37.50 | -7.08% | 57,383 |
| Aug 18, 2025 | 43.17 | 44.25 | 43.17 | 43.90 | 40.36 | -0.22% | 14,996 |
| Aug 15, 2025 | 43.96 | 44.32 | 43.34 | 44.00 | 40.45 | -1.58% | 29,036 |
| Aug 14, 2025 | 45.50 | 45.66 | 43.96 | 44.70 | 41.10 | -4.15% | 19,163 |
| Aug 13, 2025 | 47.25 | 47.56 | 46.06 | 46.63 | 42.88 | -1.05% | 43,851 |
| Aug 12, 2025 | 47.70 | 47.70 | 46.84 | 47.13 | 43.33 | -1.01% | 36,212 |
| Aug 11, 2025 | 48.00 | 48.84 | 47.61 | 47.61 | 43.77 | 1.36% | 37,950 |
| Aug 8, 2025 | 47.19 | 48.29 | 46.49 | 46.97 | 43.19 | -1.30% | 49,556 |
| Aug 7, 2025 | 46.28 | 48.11 | 46.18 | 47.59 | 43.76 | 4.02% | 107,247 |
| Aug 6, 2025 | 44.72 | 45.91 | 44.72 | 45.75 | 42.06 | 2.05% | 39,845 |
| Aug 5, 2025 | 45.93 | 46.21 | 44.68 | 44.83 | 41.22 | -3.28% | 17,558 |
| Aug 4, 2025 | 44.36 | 46.47 | 43.77 | 46.35 | 42.61 | 5.92% | 68,895 |
| Aug 1, 2025 | 46.70 | 46.70 | 43.66 | 43.76 | 40.23 | -8.68% | 124,589 |
| Jul 31, 2025 | 47.69 | 48.55 | 47.40 | 47.92 | 44.06 | 1.98% | 35,209 |
| Jul 30, 2025 | 47.07 | 48.04 | 46.84 | 46.99 | 43.20 | -0.04% | 72,379 |
| Jul 29, 2025 | 48.37 | 48.38 | 46.44 | 47.01 | 43.22 | -1.88% | 63,122 |
| Jul 28, 2025 | 48.98 | 49.25 | 47.91 | 47.91 | 44.05 | -0.42% | 94,206 |
| Jul 25, 2025 | 48.33 | 48.74 | 47.90 | 48.11 | 44.23 | -7.61% | 94,911 |
| Jul 24, 2025 | 52.37 | 52.66 | 51.21 | 52.07 | 45.14 | 0.62% | 82,542 |
| Jul 23, 2025 | 53.11 | 53.11 | 51.27 | 51.75 | 44.86 | -2.94% | 48,155 |
| Jul 22, 2025 | 53.70 | 54.00 | 52.15 | 53.32 | 46.22 | -0.09% | 53,582 |
| Jul 21, 2025 | 53.22 | 54.36 | 53.19 | 53.37 | 46.27 | 0.96% | 44,178 |
| Jul 18, 2025 | 55.88 | 55.88 | 52.79 | 52.86 | 45.83 | -5.61% | 55,929 |