Bitwise Funds Trust Bitwise GME Option Income Strategy ETF (NY:IGME)

41.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 41.62 41.87 41.62 41.68 2,298 -0.06(-0.15%)
Sep 22, 2025 41.43 41.94 41.43 41.74 2,050 +0.44(+1.06%)
Sep 19, 2025 41.30 41.30 41.30 41.30 740 +0.23(+0.56%)
Sep 18, 2025 41.43 41.52 41.07 41.07 2,078 -0.37(-0.89%)
Sep 17, 2025 42.04 42.04 40.48 41.44 19,427 -0.61(-1.45%)
Sep 16, 2025 41.70 42.05 41.70 42.05 1,675 +0.55(+1.32%)
Sep 15, 2025 40.92 41.60 40.92 41.50 2,762 +1.03(+2.54%)
Sep 12, 2025 40.37 40.58 40.37 40.47 3,915 +0.37(+0.93%)
Sep 11, 2025 39.02 40.10 39.02 40.10 528 +0.63(+1.59%)
Sep 10, 2025 39.28 40.22 38.76 39.47 5,514 +1.90(+5.05%)
Sep 09, 2025 37.10 37.57 36.98 37.57 1,158 +0.38(+1.03%)
Sep 08, 2025 36.45 37.19 36.07 37.19 7,959 +1.02(+2.82%)
Sep 05, 2025 36.17 36.17 36.17 36.17 279 +0.08(+0.21%)
Sep 04, 2025 36.09 36.09 36.09 36.09 247 -0.47(-1.28%)
Sep 03, 2025 36.79 36.80 36.56 36.56 384 -0.26(-0.72%)
Sep 02, 2025 35.81 36.83 35.81 36.83 570 +0.88(+2.45%)
Aug 29, 2025 36.00 36.41 35.95 35.95 886 -0.34(-0.94%)
Aug 28, 2025 35.97 36.29 35.97 36.29 188 +0.34(+0.94%)
Aug 27, 2025 35.86 35.95 35.65 35.95 1,008 +0.19(+0.53%)
Aug 26, 2025 36.32 36.32 35.76 35.76 996 -0.51(-1.41%)
Aug 25, 2025 35.71 36.43 35.71 36.27 1,062 +0.03(+0.09%)
Aug 22, 2025 35.82 36.24 35.82 36.24 1,684 +0.41(+1.15%)
Aug 21, 2025 35.86 35.86 35.76 35.83 1,457 -0.20(-0.56%)
Aug 20, 2025 35.68 36.03 35.68 36.03 774 -0.20(-0.55%)
Aug 19, 2025 36.35 36.35 36.16 36.23 771 -0.44(-1.20%)
Aug 18, 2025 36.34 36.67 36.17 36.67 928 +0.42(+1.17%)
Aug 15, 2025 36.17 36.25 36.16 36.25 435 +0.09(+0.24%)
Aug 14, 2025 36.04 36.16 36.04 36.16 1,189 -0.09(-0.24%)
Aug 13, 2025 35.93 36.39 35.93 36.25 1,125 +0.16(+0.43%)
Aug 12, 2025 36.09 36.09 36.09 36.09 162 +0.64(+1.81%)
Aug 11, 2025 35.22 35.47 35.22 35.45 3,044 +0.24(+0.69%)
Aug 08, 2025 35.50 35.50 35.21 35.21 357 -0.48(-1.35%)
Aug 07, 2025 36.09 36.09 35.48 35.69 1,770 -0.11(-0.31%)
Aug 06, 2025 35.66 35.80 35.57 35.80 917 -0.10(-0.27%)
Aug 05, 2025 35.90 35.90 35.90 35.90 160 +0.37(+1.05%)
Aug 04, 2025 34.92 35.53 34.90 35.53 2,025 +0.82(+2.37%)
Aug 01, 2025 34.84 35.05 34.70 34.70 3,608 -0.54(-1.53%)
Jul 31, 2025 35.65 35.65 35.20 35.24 812 +0.01(+0.02%)
Jul 30, 2025 36.31 36.31 35.24 35.24 2,202 -0.14(-0.41%)
Jul 29, 2025 35.69 35.71 35.38 35.38 2,304 -0.73(-2.02%)
Jul 28, 2025 36.76 36.76 35.90 36.11 2,884 -0.22(-0.62%)
Jul 25, 2025 37.79 37.79 36.22 36.33 6,192 -0.04(-0.12%)
Jul 24, 2025 36.88 37.49 35.74 36.38 21,840 -0.59(-1.58%)
Jul 23, 2025 37.78 37.78 36.96 36.96 3,079 -0.45(-1.20%)
Jul 22, 2025 37.35 37.41 36.92 37.41 7,196 +0.00(+0.01%)
Jul 21, 2025 36.41 37.41 36.30 37.41 3,090 +1.01(+2.77%)
Jul 18, 2025 36.39 36.73 36.39 36.40 910 -0.26(-0.71%)
Jul 17, 2025 36.84 36.84 36.66 36.66 632 -0.21(-0.56%)
Jul 16, 2025 36.66 37.01 36.61 36.86 1,062 +0.38(+1.05%)
Jul 15, 2025 36.98 36.98 36.47 36.48 2,139 -0.26(-0.72%)
Jul 14, 2025 36.70 36.76 36.61 36.75 1,450 +0.32(+0.89%)
Jul 11, 2025 36.42 36.42 36.42 36.42 378 +0.37(+1.02%)
Jul 10, 2025 36.05 36.05 36.05 36.05 277 +0.07(+0.20%)
Jul 09, 2025 35.61 35.98 35.61 35.98 1,005 +0.37(+1.04%)
Jul 08, 2025 35.73 35.73 35.61 35.61 237 +0.32(+0.91%)
Jul 07, 2025 36.35 36.35 35.29 35.29 1,144 -1.40(-3.82%)
Jul 03, 2025 36.69 36.69 36.69 36.69 238 -0.45(-1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.