Bitwise MSTR Option Income Strategy ETF (IMST)

IMST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.55	59.55	58.88	59.18	59.18	-0.13%	71,322
May 9, 2025	59.61	59.85	59.01	59.26	59.26	-	48,327
May 8, 2025	59.50	59.50	58.61	59.26	59.26	0.69%	52,634
May 7, 2025	59.05	59.05	58.73	58.86	58.86	0.36%	26,891
May 6, 2025	58.37	58.68	58.17	58.65	58.65	0.31%	25,123
May 5, 2025	58.00	58.71	57.84	58.47	58.47	-0.27%	64,151
May 2, 2025	58.56	59.42	58.21	58.63	58.63	1.12%	38,598
May 1, 2025	58.69	59.03	57.98	57.98	57.98	0.27%	33,124
Apr 30, 2025	57.79	58.01	56.90	57.82	57.82	-0.07%	39,008
Apr 29, 2025	57.50	57.98	57.10	57.87	57.87	1.73%	28,091
Apr 28, 2025	56.44	57.21	56.17	56.88	56.88	0.05%	42,735
Apr 25, 2025	56.75	59.21	55.98	56.85	56.85	2.21%	50,696
Apr 24, 2025	54.23	55.64	54.23	55.62	55.62	1.30%	37,658
Apr 23, 2025	55.06	55.51	54.25	54.91	54.91	1.09%	34,657
Apr 22, 2025	54.12	54.80	52.84	54.32	54.32	4.70%	109,469
Apr 21, 2025	53.30	53.30	50.82	51.88	51.88	0.24%	121,558
Apr 17, 2025	50.71	51.97	50.67	51.75	51.75	1.64%	112,818
Apr 16, 2025	50.64	51.73	49.75	50.92	50.92	0.51%	200,073
Apr 15, 2025	50.60	51.63	50.20	50.66	50.66	0.18%	137,878
Apr 14, 2025	51.77	59.18	49.20	50.57	50.57	3.50%	352,945
Apr 11, 2025	45.81	49.11	45.58	48.86	48.86	8.71%	153,145
Apr 10, 2025	47.69	47.69	43.57	44.95	44.95	-6.34%	39,445
Apr 9, 2025	40.20	48.67	40.20	47.99	47.99	20.95%	9,691
Apr 8, 2025	45.62	46.37	39.68	39.68	39.68	-12.44%	16,182
Apr 7, 2025	42.94	47.61	42.85	45.31	45.31	-4.83%	7,817
Apr 4, 2025	46.61	48.34	43.91	47.61	47.61	3.08%	15,728

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.