Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
11.61
-0.31 (-2.61%)
At close: Apr 24, 2026, 4:00 PM EDT
11.58
-0.03 (-0.25%)
After-hours: Apr 24, 2026, 8:00 PM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.77 | 11.79 | 11.53 | 11.61 | 11.61 | -2.59% | 55,989 |
| Apr 23, 2026 | 12.06 | 12.16 | 11.84 | 11.92 | 11.92 | -1.22% | 34,286 |
| Apr 22, 2026 | 12.00 | 12.16 | 11.95 | 12.07 | 12.06 | 5.19% | 21,215 |
| Apr 21, 2026 | 11.72 | 11.81 | 11.47 | 11.47 | 11.47 | -2.13% | 15,591 |
| Apr 20, 2026 | 11.41 | 11.72 | 11.39 | 11.72 | 11.72 | 1.65% | 21,437 |
| Apr 17, 2026 | 11.44 | 11.59 | 11.44 | 11.53 | 11.53 | 1.77% | 19,610 |
| Apr 16, 2026 | 11.38 | 11.44 | 11.10 | 11.33 | 11.33 | 1.43% | 13,356 |
| Apr 15, 2026 | 11.05 | 11.20 | 11.01 | 11.17 | 11.17 | 1.77% | 8,854 |
| Apr 14, 2026 | 10.81 | 11.13 | 10.81 | 10.98 | 10.98 | 2.01% | 12,250 |
| Apr 13, 2026 | 10.46 | 10.83 | 10.41 | 10.76 | 10.76 | 2.48% | 22,922 |
| Apr 10, 2026 | 10.55 | 10.61 | 10.50 | 10.50 | 10.50 | 0.19% | 8,882 |
| Apr 9, 2026 | 10.49 | 10.57 | 10.35 | 10.48 | 10.48 | 1.35% | 18,581 |
| Apr 8, 2026 | 10.66 | 10.66 | 10.32 | 10.34 | 10.34 | 1.87% | 38,390 |
| Apr 7, 2026 | 10.24 | 10.30 | 10.06 | 10.15 | 10.15 | -1.46% | 10,838 |
| Apr 6, 2026 | 10.24 | 10.31 | 10.16 | 10.30 | 10.30 | 3.21% | 18,042 |
| Apr 2, 2026 | 9.90 | 10.02 | 9.69 | 9.98 | 9.98 | -1.38% | 35,590 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.06 | 10.12 | 10.12 | -1.46% | 24,169 |
| Mar 31, 2026 | 10.18 | 10.27 | 9.84 | 10.27 | 10.27 | 2.70% | 102,466 |
| Mar 30, 2026 | 10.45 | 10.48 | 9.95 | 10.00 | 10.00 | -2.82% | 46,961 |
| Mar 27, 2026 | 10.46 | 10.51 | 10.13 | 10.29 | 10.29 | -8.70% | 21,963 |
| Mar 26, 2026 | 11.42 | 11.66 | 11.19 | 11.27 | 10.77 | -3.30% | 403,271 |
| Mar 25, 2026 | 11.66 | 11.87 | 11.44 | 11.65 | 11.14 | 0.73% | 83,685 |
| Mar 24, 2026 | 11.61 | 11.77 | 11.33 | 11.57 | 11.06 | 0.17% | 263,861 |
| Mar 23, 2026 | 11.61 | 11.66 | 11.28 | 11.55 | 11.04 | 2.30% | 67,948 |
| Mar 20, 2026 | 11.81 | 11.81 | 11.24 | 11.29 | 10.79 | -1.57% | 17,720 |
| Mar 19, 2026 | 11.47 | 11.47 | 11.15 | 11.47 | 10.97 | -1.38% | 20,542 |
| Mar 18, 2026 | 11.77 | 11.88 | 11.59 | 11.63 | 11.12 | -3.24% | 24,773 |
| Mar 17, 2026 | 11.84 | 12.10 | 11.83 | 12.02 | 11.49 | 1.18% | 17,606 |
| Mar 16, 2026 | 11.76 | 12.11 | 11.69 | 11.88 | 11.36 | 3.66% | 62,419 |
| Mar 13, 2026 | 11.70 | 11.74 | 11.46 | 11.46 | 10.96 | 2.14% | 32,757 |
| Mar 12, 2026 | 11.13 | 11.25 | 10.99 | 11.22 | 10.73 | -0.44% | 7,706 |
| Mar 11, 2026 | 11.09 | 11.34 | 11.09 | 11.27 | 10.77 | 0.54% | 60,684 |
| Mar 10, 2026 | 11.52 | 11.52 | 11.20 | 11.21 | 10.72 | 0.18% | 36,150 |
| Mar 9, 2026 | 11.07 | 11.24 | 11.05 | 11.19 | 10.70 | 3.32% | 10,140 |
| Mar 6, 2026 | 10.99 | 11.01 | 10.83 | 10.83 | 10.35 | -3.73% | 12,586 |
| Mar 5, 2026 | 11.59 | 11.65 | 11.20 | 11.25 | 10.76 | -3.76% | 38,028 |
| Mar 4, 2026 | 11.57 | 11.78 | 11.16 | 11.69 | 11.18 | 4.27% | 105,654 |
| Mar 3, 2026 | 11.23 | 11.36 | 10.94 | 11.21 | 10.72 | -1.80% | 24,463 |
| Mar 2, 2026 | 11.07 | 11.45 | 11.00 | 11.42 | 10.91 | 3.69% | 32,883 |
| Feb 27, 2026 | 10.96 | 11.09 | 10.88 | 11.01 | 10.53 | -6.77% | 36,636 |
| Feb 26, 2026 | 11.80 | 11.86 | 11.45 | 11.81 | 10.77 | -0.08% | 38,746 |
| Feb 25, 2026 | 11.58 | 11.90 | 11.51 | 11.82 | 10.78 | 4.51% | 34,555 |
| Feb 24, 2026 | 10.96 | 11.31 | 10.65 | 11.31 | 10.32 | 2.08% | 40,008 |
| Feb 23, 2026 | 11.29 | 11.44 | 11.03 | 11.08 | 10.11 | -3.83% | 32,393 |
| Feb 20, 2026 | 11.60 | 11.77 | 10.88 | 11.52 | 10.51 | 1.51% | 60,998 |
| Feb 19, 2026 | 11.10 | 11.37 | 10.81 | 11.35 | 10.35 | 2.71% | 36,512 |
| Feb 18, 2026 | 11.04 | 11.55 | 10.96 | 11.05 | 10.08 | -2.01% | 14,980 |
| Feb 17, 2026 | 11.24 | 11.49 | 11.10 | 11.28 | 10.29 | -2.02% | 26,969 |
| Feb 13, 2026 | 11.00 | 11.62 | 11.00 | 11.51 | 10.50 | 7.17% | 14,616 |
| Feb 12, 2026 | 11.03 | 11.03 | 10.64 | 10.74 | 9.80 | -2.19% | 20,131 |