Bitwise MSTR Option Income Strategy ETF (IMST)

NYSEARCA: IMST · Real-Time Price · USD

11.45

-0.09 (-0.78%)

At close: Apr 28, 2026, 4:00 PM EDT

11.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.51	11.51	11.17	11.45	11.45	-0.78%	28,005
Apr 27, 2026	11.73	11.76	11.44	11.54	11.54	-0.59%	87,178
Apr 24, 2026	11.77	11.79	11.53	11.61	11.61	-2.59%	57,144
Apr 23, 2026	12.06	12.16	11.84	11.92	11.66	-1.22%	34,420
Apr 22, 2026	12.00	12.16	11.95	12.07	11.80	5.19%	21,363
Apr 21, 2026	11.72	11.81	11.47	11.47	11.22	-2.13%	16,143
Apr 20, 2026	11.41	11.72	11.39	11.72	11.46	1.65%	21,872
Apr 17, 2026	11.44	11.59	11.44	11.53	11.28	1.77%	19,628
Apr 16, 2026	11.38	11.44	11.10	11.33	11.08	1.43%	13,428
Apr 15, 2026	11.05	11.20	11.01	11.17	10.93	1.77%	8,910
Apr 14, 2026	10.81	11.13	10.81	10.98	10.74	2.01%	12,384
Apr 13, 2026	10.46	10.83	10.41	10.76	10.53	2.48%	23,037
Apr 10, 2026	10.55	10.61	10.50	10.50	10.27	0.19%	8,903
Apr 9, 2026	10.49	10.57	10.35	10.48	10.25	1.35%	18,641
Apr 8, 2026	10.66	10.66	10.32	10.34	10.11	1.87%	38,423
Apr 7, 2026	10.24	10.30	10.06	10.15	9.93	-1.46%	10,902
Apr 6, 2026	10.24	10.31	10.16	10.30	10.08	3.21%	18,103
Apr 2, 2026	9.90	10.02	9.69	9.98	9.76	-1.38%	35,626
Apr 1, 2026	10.35	10.35	10.06	10.12	9.90	-1.46%	24,382
Mar 31, 2026	10.18	10.27	9.84	10.27	10.05	2.70%	102,545
Mar 30, 2026	10.45	10.48	9.95	10.00	9.78	-2.82%	46,966
Mar 27, 2026	10.46	10.51	10.13	10.29	10.07	-8.70%	21,963
Mar 26, 2026	11.42	11.66	11.19	11.27	10.54	-3.30%	403,271
Mar 25, 2026	11.66	11.87	11.44	11.65	10.90	0.73%	83,685
Mar 24, 2026	11.61	11.77	11.33	11.57	10.82	0.17%	263,861
Mar 23, 2026	11.61	11.66	11.28	11.55	10.80	2.30%	67,948
Mar 20, 2026	11.81	11.81	11.24	11.29	10.56	-1.57%	17,720
Mar 19, 2026	11.47	11.47	11.15	11.47	10.73	-1.38%	20,542
Mar 18, 2026	11.77	11.88	11.59	11.63	10.88	-3.24%	24,773
Mar 17, 2026	11.84	12.10	11.83	12.02	11.24	1.18%	17,606
Mar 16, 2026	11.76	12.11	11.69	11.88	11.11	3.66%	62,419
Mar 13, 2026	11.70	11.74	11.46	11.46	10.72	2.14%	32,757
Mar 12, 2026	11.13	11.25	10.99	11.22	10.49	-0.44%	7,706
Mar 11, 2026	11.09	11.34	11.09	11.27	10.54	0.54%	60,684
Mar 10, 2026	11.52	11.52	11.20	11.21	10.48	0.18%	36,150
Mar 9, 2026	11.07	11.24	11.05	11.19	10.47	3.32%	10,140
Mar 6, 2026	10.99	11.01	10.83	10.83	10.13	-3.73%	12,586
Mar 5, 2026	11.59	11.65	11.20	11.25	10.52	-3.76%	38,028
Mar 4, 2026	11.57	11.78	11.16	11.69	10.93	4.27%	105,654
Mar 3, 2026	11.23	11.36	10.94	11.21	10.48	-1.80%	24,463
Mar 2, 2026	11.07	11.45	11.00	11.42	10.68	3.69%	32,883
Feb 27, 2026	10.96	11.09	10.88	11.01	10.30	-6.77%	36,636
Feb 26, 2026	11.80	11.86	11.45	11.81	10.54	-0.08%	38,746
Feb 25, 2026	11.58	11.90	11.51	11.82	10.55	4.51%	34,555
Feb 24, 2026	10.96	11.31	10.65	11.31	10.09	2.08%	40,008
Feb 23, 2026	11.29	11.44	11.03	11.08	9.89	-3.83%	32,393
Feb 20, 2026	11.60	11.77	10.88	11.52	10.28	1.51%	60,998
Feb 19, 2026	11.10	11.37	10.81	11.35	10.13	2.71%	36,512
Feb 18, 2026	11.04	11.55	10.96	11.05	9.86	-2.01%	14,980
Feb 17, 2026	11.24	11.49	11.10	11.28	10.06	-2.02%	26,969
Feb 13, 2026	11.00	11.62	11.00	11.51	10.27	7.17%	14,616
Feb 12, 2026	11.03	11.03	10.64	10.74	9.58	-2.19%	20,131
Feb 11, 2026	11.58	11.58	10.87	10.98	9.80	-3.77%	24,447
Feb 10, 2026	11.58	11.78	11.41	11.41	10.18	-2.65%	16,502
Feb 9, 2026	11.03	11.75	10.88	11.72	10.46	2.27%	21,726
Feb 6, 2026	9.99	11.49	9.75	11.46	10.22	23.36%	34,326
Feb 5, 2026	10.33	10.51	9.28	9.29	8.29	-15.47%	50,792
Feb 4, 2026	11.04	11.11	10.53	10.99	9.81	-2.40%	17,372
Feb 3, 2026	11.65	11.65	10.86	11.26	10.05	-3.10%	36,625
Feb 2, 2026	11.55	11.95	11.55	11.62	10.37	-5.22%	72,146
Jan 30, 2026	11.42	12.30	11.42	12.26	10.94	4.34%	28,000
Jan 29, 2026	12.78	12.78	11.55	11.75	10.48	-8.84%	52,494
Jan 28, 2026	13.27	13.35	12.86	12.89	11.50	-1.90%	44,881
Jan 27, 2026	13.10	13.14	12.74	13.14	11.72	1.15%	51,541
Jan 26, 2026	12.90	13.19	12.88	12.99	11.59	-0.23%	48,044
Jan 23, 2026	12.86	13.43	12.72	13.02	11.62	-3.84%	48,574
Jan 22, 2026	13.78	13.78	13.45	13.54	11.55	-2.17%	148,534
Jan 21, 2026	13.45	13.84	13.15	13.84	11.80	3.21%	43,161
Jan 20, 2026	13.76	13.76	13.32	13.41	11.43	-6.55%	76,996
Jan 16, 2026	14.44	14.45	13.94	14.35	12.24	-	81,302
Jan 15, 2026	14.53	14.53	14.13	14.35	12.24	-1.51%	61,311
Jan 14, 2026	14.33	15.10	14.33	14.57	12.42	3.04%	34,362
Jan 13, 2026	13.62	14.28	13.43	14.14	12.06	5.37%	99,294
Jan 12, 2026	12.91	13.42	12.86	13.42	11.44	2.91%	25,498
Jan 9, 2026	13.70	13.70	12.91	13.04	11.12	-4.96%	46,435
Jan 8, 2026	13.19	13.92	13.01	13.72	11.70	2.77%	17,159
Jan 7, 2026	13.48	13.65	13.09	13.35	11.38	2.46%	16,010
Jan 6, 2026	13.66	13.66	12.79	13.03	11.11	-3.62%	21,035
Jan 5, 2026	13.38	13.67	13.30	13.52	11.53	4.32%	22,086
Jan 2, 2026	12.76	13.19	12.66	12.96	11.05	2.72%	32,095
Dec 31, 2025	12.99	13.00	12.59	12.62	10.76	-2.87%	47,310
Dec 30, 2025	12.85	13.10	12.77	12.99	11.08	1.01%	62,770
Dec 29, 2025	12.91	13.26	12.84	12.86	10.97	-1.37%	98,988
Dec 26, 2025	13.06	13.07	12.74	13.04	11.12	-9.08%	23,135
Dec 24, 2025	14.25	14.34	14.09	14.34	11.11	0.42%	26,996
Dec 23, 2025	14.59	14.59	14.20	14.28	11.07	-2.46%	51,124
Dec 22, 2025	14.87	14.93	14.61	14.64	11.34	0.21%	27,491
Dec 19, 2025	14.44	14.68	14.44	14.61	11.32	3.40%	26,487
Dec 18, 2025	14.68	14.68	14.13	14.13	10.95	-1.19%	18,607
Dec 17, 2025	14.86	15.04	14.28	14.30	11.08	-3.51%	41,130
Dec 16, 2025	14.58	14.98	14.46	14.82	11.48	2.77%	22,380
Dec 15, 2025	15.54	15.55	14.41	14.42	11.17	-7.69%	40,693
Dec 12, 2025	16.18	16.18	15.62	15.62	12.10	-3.14%	11,536
Dec 11, 2025	15.99	16.14	15.24	16.13	12.50	-1.15%	12,620
Dec 10, 2025	16.50	16.52	16.21	16.32	12.64	-2.31%	18,159
Dec 9, 2025	16.09	17.14	16.00	16.70	12.94	3.60%	19,843
Dec 8, 2025	16.02	16.21	15.78	16.12	12.49	2.15%	23,829
Dec 5, 2025	16.22	16.22	15.55	15.78	12.23	-2.71%	19,705
Dec 4, 2025	16.31	16.55	16.05	16.22	12.57	-1.16%	20,094
Dec 3, 2025	16.07	16.41	15.82	16.41	12.72	3.61%	34,517