Skip to main content
Bitwise GME Option Income Strategy ETF (IGME)
NYSEARCA: IGME · Real-Time Price · USD
25.44
-0.16 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
25.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IGME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4425.4425.4425.44--0.62%206
Apr 27, 202625.3425.6025.1825.6025.601.54%3,144
Apr 24, 202625.2125.2125.2125.2125.21-1.84%171
Apr 23, 202625.9625.9625.6925.6925.17-1.15%488
Apr 22, 202625.9625.9925.9425.9925.471.96%420
Apr 21, 202625.7925.9225.4925.4924.98-0.58%1,186
Apr 20, 202625.3425.6425.3425.6425.121.43%3,141
Apr 17, 202625.6725.6725.2225.2724.77-1.40%841
Apr 16, 202625.6925.6925.6325.6325.12-0.10%170
Apr 15, 202625.6625.6625.6625.6625.150.95%230
Apr 14, 202625.5225.5225.4225.4224.911.82%344
Apr 13, 202624.4924.9624.4824.9624.460.75%1,008
Apr 10, 202624.3724.7824.1624.7824.281.12%2,934
Apr 9, 202624.5624.6424.5024.5024.01-0.04%1,270
Apr 8, 202624.9524.9524.5124.5124.02-1.48%604
Apr 7, 202624.4524.8824.4524.8824.380.88%1,279
Apr 6, 202624.7024.8024.6324.6624.170.09%660
Apr 2, 202624.1324.6824.1324.6424.151.12%996
Apr 1, 202624.5124.5124.3724.3723.88-0.24%767
Mar 31, 202624.3724.4224.3724.4223.942.60%678
Mar 30, 202623.7223.8323.6523.8123.330.55%5,701
Mar 27, 202623.9924.2323.6823.6823.20-5.05%4,890
Mar 26, 202625.1325.4924.9424.9423.60-2.11%1,445
Mar 25, 202625.3425.4725.2625.4724.112.03%2,879
Mar 24, 202624.7324.9724.7324.9723.63-0.44%713
Mar 23, 202624.7425.0824.7425.0823.731.71%589
Mar 20, 202624.8224.8224.6624.6623.34-2.81%557
Mar 19, 202625.1825.3725.1825.3724.01-0.63%221
Mar 18, 202625.6625.6625.5325.5324.16-0.86%577
Mar 17, 202625.7525.7525.7525.7524.371.46%325
Mar 16, 202625.7825.8125.3825.3824.02-0.62%2,296
Mar 13, 202626.2826.2825.5425.5424.17-2.62%630
Mar 12, 202626.1526.2326.1526.2324.830.34%388
Mar 11, 202626.1226.1426.0126.1424.740.38%609
Mar 10, 202626.2026.2026.0426.0424.65-0.50%1,424
Mar 9, 202626.0926.1726.0926.1724.770.61%507
Mar 6, 202625.6926.0225.6226.0224.621.79%725
Mar 5, 202625.4125.5625.2825.5624.190.31%2,098
Mar 4, 202625.6525.6525.4825.4824.110.30%1,789
Mar 3, 202625.1525.4025.1025.4024.04-0.64%743
Mar 2, 202624.9825.6024.9825.5724.200.20%3,729
Feb 27, 202625.4325.5225.3725.5224.15-4.76%2,154
Feb 26, 202626.5126.7926.5126.7924.140.10%1,709
Feb 25, 202626.4526.7626.4526.7624.111.51%275
Feb 24, 202626.3226.3726.3226.3723.760.85%333
Feb 23, 202625.9826.1525.6126.1523.560.61%1,392
Feb 20, 202626.0926.0925.9925.9923.41-2.99%335
Feb 19, 202626.4626.9526.4626.7924.130.10%3,000
Feb 18, 202626.1726.7626.1726.7624.112.48%3,649
Feb 17, 202626.3726.3726.1126.1123.53-0.42%315
Feb 13, 202626.3926.3926.2226.2223.630.06%3,304
Feb 12, 202626.4926.4926.2126.2123.61-2.34%727
Feb 11, 202626.8426.8426.8426.8424.18-2.42%81
Feb 10, 202626.7527.6626.7527.5024.780.98%1,260
Feb 9, 202626.9227.2326.9027.2324.54-0.72%2,317
Feb 6, 202627.0427.4327.0427.4324.712.08%2,141
Feb 5, 202627.0527.1726.8226.8724.21-0.19%3,626
Feb 4, 202626.6826.9226.6826.9224.261.71%2,532
Feb 3, 202626.7326.8526.1226.4723.85-2.17%3,392
Feb 2, 202626.8927.0626.8027.0624.384.25%4,898
Jan 30, 202625.8325.9525.8025.9523.383.08%1,980
Jan 29, 202625.2025.2025.1825.1822.68-1.70%1,314
Jan 28, 202625.5225.6125.4725.6123.08-0.20%1,209
Jan 27, 202625.4225.6625.1925.6623.120.41%27,363
Jan 26, 202625.2025.7025.0125.5623.032.31%10,163
Jan 23, 202624.9025.0724.8524.9822.51-2.55%8,301
Jan 22, 202625.5825.6825.5225.6322.501.97%5,490
Jan 21, 202625.1725.2524.9925.1422.072.36%5,830
Jan 20, 202624.1624.5624.1624.5621.560.05%4,815
Jan 16, 202624.6024.6024.5524.5521.55-0.66%650
Jan 15, 202624.6624.7124.4924.7121.691.28%752
Jan 14, 202624.3224.4024.1924.4021.42-0.21%1,709
Jan 13, 202624.3324.4524.3324.4521.46-0.02%725
Jan 12, 202624.7024.7024.4524.4521.47-0.96%2,513
Jan 9, 202624.4624.7824.4624.6921.67-0.64%1,625
Jan 8, 202624.6424.8524.6224.8521.810.35%3,818
Jan 7, 202624.9525.1424.7624.7621.742.99%3,241
Jan 6, 202624.0824.0923.9624.0421.11-0.24%1,017
Jan 5, 202624.2124.2123.7924.1021.160.47%1,204
Jan 2, 202623.7424.1023.7423.9921.062.84%3,334
Dec 31, 202523.6123.7423.3323.3320.48-2.14%1,359
Dec 30, 202523.9523.9523.6323.8420.92-0.03%2,188
Dec 29, 202524.3524.3723.8423.8420.93-2.37%1,844
Dec 26, 202524.7825.4724.4124.4221.44-10.44%10,284
Dec 24, 202527.0327.2727.0327.2721.961.06%7,033
Dec 23, 202527.3027.3026.8326.9821.73-1.93%2,637
Dec 22, 202528.2228.2227.5127.5122.15-2.72%4,985
Dec 19, 202527.9928.2827.9928.2822.77-0.37%2,402
Dec 18, 202528.8028.8028.3928.3922.86-1.46%3,306
Dec 17, 202528.3628.8128.3628.8123.203.19%1,509
Dec 16, 202527.9027.9227.7227.9222.481.39%1,677
Dec 15, 202527.2528.0026.9327.5322.171.31%1,783
Dec 12, 202527.3127.3126.5927.1821.88-1.04%1,494
Dec 11, 202527.2327.5227.1227.4622.11-0.98%592
Dec 10, 202527.6227.7927.4527.7322.33-3.17%4,116
Dec 9, 202528.4128.6728.4128.6423.060.43%1,034
Dec 8, 202527.9528.5827.9528.5222.960.84%1,111
Dec 5, 202527.9828.6527.0528.2822.770.42%6,152
Dec 4, 202528.6828.6828.1628.1622.67-0.76%917
Dec 3, 202528.2328.3828.2328.3822.85-1.47%565