Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
15.78
-0.44 (-2.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.22 | 16.22 | 15.55 | 15.78 | 15.78 | -2.71% | 19,651 |
| Dec 4, 2025 | 16.31 | 16.55 | 16.05 | 16.22 | 16.22 | -1.16% | 20,073 |
| Dec 3, 2025 | 16.07 | 16.41 | 15.82 | 16.41 | 16.41 | 3.61% | 34,239 |
| Dec 2, 2025 | 15.66 | 16.33 | 15.49 | 15.84 | 15.84 | 5.19% | 32,633 |
| Dec 1, 2025 | 14.90 | 15.06 | 13.82 | 15.06 | 15.06 | -3.05% | 58,101 |
| Nov 28, 2025 | 16.06 | 16.13 | 15.45 | 15.53 | 15.53 | -8.10% | 18,752 |
| Nov 26, 2025 | 16.74 | 17.21 | 16.50 | 16.90 | 15.40 | 1.84% | 44,081 |
| Nov 25, 2025 | 16.85 | 16.89 | 16.25 | 16.59 | 15.12 | -3.21% | 21,881 |
| Nov 24, 2025 | 16.50 | 17.15 | 16.12 | 17.14 | 15.62 | 3.91% | 52,182 |
| Nov 21, 2025 | 16.50 | 17.41 | 16.09 | 16.50 | 15.03 | -3.66% | 64,241 |
| Nov 20, 2025 | 18.37 | 18.37 | 16.66 | 17.12 | 15.60 | -4.19% | 22,886 |
| Nov 19, 2025 | 19.21 | 19.24 | 17.52 | 17.87 | 16.28 | -9.41% | 16,170 |
| Nov 18, 2025 | 18.44 | 20.17 | 18.44 | 19.73 | 17.97 | 5.82% | 32,540 |
| Nov 17, 2025 | 19.17 | 19.40 | 18.23 | 18.64 | 16.98 | -2.08% | 42,687 |
| Nov 14, 2025 | 19.26 | 19.82 | 18.63 | 19.04 | 17.35 | -3.91% | 29,878 |
| Nov 13, 2025 | 21.04 | 21.27 | 19.75 | 19.81 | 18.05 | -6.76% | 25,293 |
| Nov 12, 2025 | 22.00 | 22.00 | 20.91 | 21.25 | 19.36 | -2.39% | 13,643 |
| Nov 11, 2025 | 22.58 | 22.58 | 21.77 | 21.77 | 19.83 | -2.90% | 10,468 |
| Nov 10, 2025 | 23.09 | 23.25 | 22.15 | 22.42 | 20.42 | -1.19% | 18,038 |
| Nov 7, 2025 | 21.00 | 22.69 | 20.99 | 22.69 | 20.67 | 1.98% | 39,621 |
| Nov 6, 2025 | 23.35 | 23.44 | 22.15 | 22.25 | 20.27 | -6.63% | 35,399 |
| Nov 5, 2025 | 23.36 | 23.83 | 23.23 | 23.83 | 21.71 | 3.12% | 26,697 |
| Nov 4, 2025 | 24.18 | 24.18 | 23.11 | 23.11 | 21.05 | -6.29% | 29,639 |
| Nov 3, 2025 | 24.35 | 25.16 | 24.31 | 24.66 | 22.47 | -1.52% | 38,261 |
| Oct 31, 2025 | 25.17 | 25.56 | 24.75 | 25.04 | 22.81 | 5.52% | 19,788 |
| Oct 30, 2025 | 25.05 | 25.21 | 23.73 | 23.73 | 21.62 | -7.49% | 19,856 |
| Oct 29, 2025 | 26.59 | 26.59 | 25.65 | 25.65 | 23.37 | -2.75% | 30,716 |
| Oct 28, 2025 | 27.54 | 27.54 | 26.37 | 26.38 | 24.03 | -3.56% | 62,258 |
| Oct 27, 2025 | 27.24 | 27.61 | 27.16 | 27.35 | 24.92 | 2.20% | 28,153 |
| Oct 24, 2025 | 27.03 | 27.03 | 26.50 | 26.76 | 24.38 | -8.73% | 44,052 |
| Oct 23, 2025 | 29.54 | 29.64 | 28.78 | 29.32 | 24.08 | 1.49% | 54,735 |
| Oct 22, 2025 | 30.65 | 30.65 | 28.57 | 28.89 | 23.73 | -6.36% | 22,710 |
| Oct 21, 2025 | 30.28 | 31.16 | 30.00 | 30.85 | 25.34 | 1.57% | 25,230 |
| Oct 20, 2025 | 30.52 | 31.20 | 30.34 | 30.38 | 24.95 | 2.39% | 18,895 |
| Oct 17, 2025 | 28.61 | 29.87 | 28.61 | 29.67 | 24.36 | 1.94% | 27,334 |
| Oct 16, 2025 | 30.54 | 30.75 | 29.01 | 29.10 | 23.90 | -4.01% | 35,322 |
| Oct 15, 2025 | 30.82 | 31.32 | 30.32 | 30.32 | 24.90 | -1.41% | 14,838 |
| Oct 14, 2025 | 30.62 | 31.74 | 30.62 | 30.75 | 25.25 | -4.35% | 18,066 |
| Oct 13, 2025 | 31.33 | 32.32 | 30.96 | 32.15 | 26.40 | 3.38% | 20,240 |
| Oct 10, 2025 | 33.00 | 33.00 | 31.00 | 31.10 | 25.54 | -4.57% | 34,395 |
| Oct 9, 2025 | 33.38 | 33.38 | 32.37 | 32.59 | 26.76 | -2.40% | 11,250 |
| Oct 8, 2025 | 33.85 | 33.85 | 32.72 | 33.39 | 27.42 | 0.45% | 17,430 |
| Oct 7, 2025 | 35.55 | 35.55 | 33.24 | 33.24 | 27.30 | -6.25% | 28,824 |
| Oct 6, 2025 | 35.80 | 35.80 | 35.23 | 35.46 | 29.12 | 1.16% | 27,980 |
| Oct 3, 2025 | 34.82 | 35.18 | 34.56 | 35.05 | 28.78 | 0.31% | 35,241 |
| Oct 2, 2025 | 34.82 | 35.14 | 34.62 | 34.94 | 28.69 | 1.57% | 32,455 |
| Oct 1, 2025 | 34.13 | 34.67 | 34.00 | 34.40 | 28.25 | 3.52% | 32,474 |
| Sep 30, 2025 | 33.23 | 33.41 | 32.81 | 33.23 | 27.29 | -0.85% | 29,653 |
| Sep 29, 2025 | 32.49 | 33.62 | 32.39 | 33.52 | 27.52 | 4.40% | 45,357 |
| Sep 26, 2025 | 31.39 | 32.11 | 31.18 | 32.10 | 26.36 | -8.56% | 18,779 |