Bitwise MSTR Option Income Strategy ETF (IMST)
7.23
+0.04 (0.56%)
Inactive · Last trade price on Jul 31, 2026
IMST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.18 | 7.23 | 7.18 | 7.23 | 7.23 | 0.56% | 24,502 |
| Jul 30, 2026 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | - | 22,270 |
| Jul 29, 2026 | 7.19 | 7.23 | 7.18 | 7.19 | 7.19 | -0.28% | 23,390 |
| Jul 28, 2026 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | 0.21% | 18,527 |
| Jul 27, 2026 | 7.12 | 7.24 | 6.44 | 7.20 | 7.20 | 0.20% | 82,475 |
| Jul 24, 2026 | 7.18 | 7.23 | 7.18 | 7.18 | 7.18 | -0.54% | 9,686 |
| Jul 23, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.28% | 12,212 |
| Jul 22, 2026 | 7.07 | 7.21 | 7.07 | 7.20 | 7.20 | 0.42% | 5,618 |
| Jul 21, 2026 | 7.21 | 7.23 | 7.10 | 7.17 | 7.17 | -0.42% | 11,908 |
| Jul 20, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.96% | 17,674 |
| Jul 17, 2026 | 7.00 | 7.29 | 6.99 | 7.27 | 7.27 | 0.69% | 12,711 |
| Jul 16, 2026 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | -3.09% | 6,002 |
| Jul 15, 2026 | 7.49 | 7.53 | 7.37 | 7.45 | 7.45 | 0.27% | 8,618 |
| Jul 14, 2026 | 7.30 | 7.52 | 7.28 | 7.43 | 7.43 | 4.21% | 14,082 |
| Jul 13, 2026 | 7.00 | 7.16 | 7.00 | 7.13 | 7.13 | -1.79% | 19,466 |
| Jul 10, 2026 | 7.39 | 7.56 | 7.17 | 7.26 | 7.26 | 0.55% | 25,025 |
| Jul 9, 2026 | 7.11 | 7.36 | 7.11 | 7.22 | 7.22 | 0.56% | 21,317 |
| Jul 8, 2026 | 7.07 | 7.26 | 7.07 | 7.18 | 7.18 | -3.23% | 18,436 |
| Jul 7, 2026 | 7.53 | 7.76 | 7.40 | 7.42 | 7.42 | -2.88% | 25,954 |
| Jul 6, 2026 | 7.37 | 7.75 | 7.27 | 7.64 | 7.64 | -0.26% | 40,524 |
| Jul 2, 2026 | 7.45 | 7.74 | 7.45 | 7.66 | 7.66 | 6.24% | 17,355 |
| Jul 1, 2026 | 6.81 | 7.48 | 6.81 | 7.21 | 7.21 | 6.66% | 44,743 |
| Jun 30, 2026 | 6.80 | 6.88 | 6.65 | 6.76 | 6.76 | -5.85% | 42,204 |
| Jun 29, 2026 | 6.71 | 7.22 | 6.58 | 7.18 | 7.18 | 10.63% | 90,983 |
| Jun 26, 2026 | 6.55 | 6.81 | 6.49 | 6.49 | 6.49 | -3.14% | 41,579 |
| Jun 25, 2026 | 7.33 | 7.35 | 6.77 | 6.77 | 6.70 | -7.64% | 19,608 |
| Jun 24, 2026 | 7.76 | 7.81 | 7.20 | 7.33 | 7.25 | -7.10% | 25,515 |
| Jun 23, 2026 | 7.99 | 8.07 | 7.88 | 7.89 | 7.81 | -1.74% | 22,458 |
| Jun 22, 2026 | 8.37 | 8.61 | 8.03 | 8.03 | 7.95 | -3.31% | 313,233 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.02 | 8.31 | 8.22 | -3.10% | 45,519 |
| Jun 17, 2026 | 8.98 | 9.02 | 8.57 | 8.57 | 8.48 | -3.92% | 11,015 |
| Jun 16, 2026 | 9.09 | 9.28 | 8.92 | 8.92 | 8.83 | -3.80% | 15,575 |
| Jun 15, 2026 | 9.37 | 9.41 | 9.23 | 9.27 | 9.18 | 4.65% | 14,893 |
| Jun 12, 2026 | 8.50 | 9.06 | 8.47 | 8.86 | 8.77 | 2.87% | 7,286 |
| Jun 11, 2026 | 8.30 | 8.65 | 8.24 | 8.61 | 8.52 | 3.40% | 32,029 |
| Jun 10, 2026 | 8.35 | 8.57 | 8.33 | 8.33 | 8.24 | -1.02% | 4,693 |
| Jun 9, 2026 | 8.80 | 8.81 | 8.24 | 8.42 | 8.33 | -4.86% | 36,832 |
| Jun 8, 2026 | 8.79 | 8.88 | 8.67 | 8.85 | 8.75 | 3.58% | 39,719 |
| Jun 5, 2026 | 8.65 | 8.77 | 8.11 | 8.54 | 8.45 | -6.26% | 64,461 |
| Jun 4, 2026 | 8.81 | 9.13 | 8.81 | 9.11 | 9.02 | 1.79% | 17,625 |
| Jun 3, 2026 | 9.34 | 9.62 | 8.90 | 8.95 | 8.86 | -5.79% | 33,965 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.45 | 9.50 | 9.40 | -8.03% | 30,450 |
| Jun 1, 2026 | 10.38 | 10.48 | 10.12 | 10.33 | 10.22 | -4.62% | 21,060 |
| May 29, 2026 | 10.13 | 10.98 | 10.13 | 10.83 | 10.72 | 4.74% | 28,032 |
| May 28, 2026 | 10.29 | 10.46 | 9.88 | 10.34 | 10.23 | -1.52% | 28,504 |
| May 27, 2026 | 10.71 | 10.71 | 10.40 | 10.50 | 10.39 | -2.69% | 60,482 |
| May 26, 2026 | 10.80 | 11.12 | 10.79 | 10.79 | 10.68 | 0.28% | 21,005 |
| May 22, 2026 | 11.07 | 11.07 | 10.73 | 10.76 | 10.65 | -2.60% | 13,974 |
| May 21, 2026 | 11.32 | 11.56 | 11.18 | 11.29 | 10.93 | -0.44% | 14,617 |
| May 20, 2026 | 11.26 | 11.52 | 11.25 | 11.34 | 10.98 | 0.80% | 19,840 |