Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
6.77
-0.56 (-7.64%)
At close: Jun 25, 2026, 4:00 PM EDT
6.72
-0.05 (-0.74%)
Pre-market: Jun 26, 2026, 4:10 AM EDT
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 7.33 | 7.35 | 6.77 | 6.77 | 6.77 | -7.64% | 18,364 |
| Jun 24, 2026 | 7.76 | 7.81 | 7.20 | 7.33 | 7.33 | -7.10% | 25,346 |
| Jun 23, 2026 | 7.99 | 8.07 | 7.88 | 7.89 | 7.89 | -1.74% | 22,349 |
| Jun 22, 2026 | 8.37 | 8.61 | 8.03 | 8.03 | 8.03 | -3.31% | 313,160 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.02 | 8.31 | 8.30 | -3.10% | 44,845 |
| Jun 17, 2026 | 8.98 | 9.02 | 8.57 | 8.57 | 8.57 | -3.92% | 10,733 |
| Jun 16, 2026 | 9.09 | 9.28 | 8.92 | 8.92 | 8.92 | -3.80% | 15,084 |
| Jun 15, 2026 | 9.37 | 9.41 | 9.23 | 9.27 | 9.27 | 4.65% | 10,672 |
| Jun 12, 2026 | 8.50 | 9.06 | 8.47 | 8.86 | 8.86 | 2.87% | 6,775 |
| Jun 11, 2026 | 8.30 | 8.65 | 8.24 | 8.61 | 8.61 | 3.40% | 31,822 |
| Jun 10, 2026 | 8.35 | 8.57 | 8.33 | 8.33 | 8.33 | -1.02% | 4,659 |
| Jun 9, 2026 | 8.80 | 8.81 | 8.24 | 8.42 | 8.42 | -4.86% | 36,635 |
| Jun 8, 2026 | 8.79 | 8.88 | 8.67 | 8.85 | 8.85 | 3.58% | 39,632 |
| Jun 5, 2026 | 8.65 | 8.77 | 8.11 | 8.54 | 8.54 | -6.26% | 64,255 |
| Jun 4, 2026 | 8.81 | 9.13 | 8.81 | 9.11 | 9.11 | 1.79% | 17,574 |
| Jun 3, 2026 | 9.34 | 9.62 | 8.90 | 8.95 | 8.95 | -5.79% | 32,283 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.45 | 9.50 | 9.50 | -8.03% | 30,106 |
| Jun 1, 2026 | 10.38 | 10.48 | 10.12 | 10.33 | 10.33 | -4.62% | 19,383 |
| May 29, 2026 | 10.13 | 10.98 | 10.13 | 10.83 | 10.83 | 4.74% | 27,986 |
| May 28, 2026 | 10.29 | 10.46 | 9.88 | 10.34 | 10.34 | -1.52% | 28,395 |
| May 27, 2026 | 10.71 | 10.71 | 10.40 | 10.50 | 10.50 | -2.69% | 59,884 |
| May 26, 2026 | 10.80 | 11.12 | 10.79 | 10.79 | 10.79 | 0.28% | 20,840 |
| May 22, 2026 | 11.07 | 11.07 | 10.73 | 10.76 | 10.76 | -2.60% | 13,974 |
| May 21, 2026 | 11.32 | 11.56 | 11.18 | 11.29 | 11.05 | -0.44% | 14,617 |
| May 20, 2026 | 11.26 | 11.52 | 11.25 | 11.34 | 11.10 | 0.80% | 19,840 |
| May 19, 2026 | 11.39 | 11.39 | 11.25 | 11.25 | 11.01 | -0.88% | 5,981 |
| May 18, 2026 | 11.49 | 11.49 | 11.17 | 11.35 | 11.11 | -5.09% | 9,115 |
| May 15, 2026 | 12.08 | 12.08 | 11.78 | 11.96 | 11.70 | -3.15% | 12,926 |
| May 14, 2026 | 11.97 | 12.48 | 11.79 | 12.35 | 12.08 | 3.85% | 18,299 |
| May 13, 2026 | 12.00 | 12.01 | 11.81 | 11.89 | 11.63 | -2.70% | 23,286 |
| May 12, 2026 | 12.47 | 12.47 | 12.00 | 12.22 | 11.96 | -3.81% | 13,248 |
| May 11, 2026 | 12.59 | 12.71 | 12.46 | 12.70 | 12.43 | 1.48% | 28,969 |
| May 8, 2026 | 12.28 | 12.52 | 12.28 | 12.52 | 12.25 | 1.53% | 15,527 |
| May 7, 2026 | 12.35 | 12.41 | 12.17 | 12.33 | 12.06 | -1.00% | 35,861 |
| May 6, 2026 | 12.26 | 12.45 | 12.26 | 12.45 | 12.19 | 1.16% | 15,531 |
| May 5, 2026 | 12.27 | 12.35 | 12.26 | 12.31 | 12.05 | 0.65% | 31,737 |
| May 4, 2026 | 12.20 | 12.28 | 12.07 | 12.23 | 11.97 | 2.10% | 49,225 |
| May 1, 2026 | 11.72 | 12.10 | 11.72 | 11.98 | 11.72 | 4.26% | 34,720 |
| Apr 30, 2026 | 11.21 | 11.53 | 11.21 | 11.49 | 11.24 | 3.61% | 39,901 |
| Apr 29, 2026 | 11.48 | 11.48 | 11.00 | 11.09 | 10.85 | -3.14% | 44,280 |
| Apr 28, 2026 | 11.51 | 11.51 | 11.17 | 11.45 | 11.20 | -0.78% | 29,304 |
| Apr 27, 2026 | 11.73 | 11.76 | 11.44 | 11.54 | 11.29 | -0.59% | 87,236 |
| Apr 24, 2026 | 11.77 | 11.79 | 11.53 | 11.61 | 11.36 | -0.42% | 57,144 |
| Apr 23, 2026 | 12.06 | 12.16 | 11.84 | 11.92 | 11.41 | -1.22% | 34,420 |
| Apr 22, 2026 | 12.00 | 12.16 | 11.95 | 12.07 | 11.55 | 5.18% | 21,363 |
| Apr 21, 2026 | 11.72 | 11.81 | 11.47 | 11.47 | 10.98 | -2.13% | 16,143 |
| Apr 20, 2026 | 11.41 | 11.72 | 11.39 | 11.72 | 11.22 | 1.65% | 21,872 |
| Apr 17, 2026 | 11.44 | 11.59 | 11.44 | 11.53 | 11.04 | 1.77% | 19,628 |
| Apr 16, 2026 | 11.38 | 11.44 | 11.10 | 11.33 | 10.84 | 1.43% | 13,428 |
| Apr 15, 2026 | 11.05 | 11.20 | 11.01 | 11.17 | 10.69 | 1.76% | 8,910 |