NYSEArca - Delayed Quote USD
Bitwise MSTR Option Income Strategy ETF (IMST)
52.22
-0.01
(-0.02%)
At close: June 10 at 4:00:00 PM EDT
52.22
0.00
(0.00%)
Pre-Market: 5:43:12 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 52.37 | 52.75 | 51.51 | 52.22 | 52.22 | 147,900 |
| Jun 9, 2025 | 51.51 | 52.40 | 50.81 | 52.23 | 52.23 | 247,600 |
| Jun 6, 2025 | 51.41 | 51.57 | 49.73 | 50.45 | 50.45 | 174,900 |
| Jun 5, 2025 | 51.57 | 51.57 | 49.33 | 49.73 | 49.73 | 55,700 |
| Jun 4, 2025 | 51.63 | 51.63 | 50.24 | 50.59 | 50.59 | 60,300 |
| Jun 3, 2025 | 50.49 | 51.43 | 49.84 | 51.24 | 51.24 | 76,100 |
| Jun 2, 2025 | 49.36 | 50.30 | 49.20 | 49.68 | 49.68 | 69,800 |
| May 30, 2025 | 49.08 | 49.47 | 48.18 | 49.30 | 49.30 | 43,100 |
| May 29, 2025 | 49.75 | 49.75 | 48.62 | 49.44 | 49.44 | 95,200 |
| May 28, 2025 | 49.88 | 49.88 | 47.50 | 48.73 | 48.73 | 131,600 |
| May 27, 2025 | 51.13 | 51.13 | 48.34 | 49.48 | 49.48 | 162,800 |
| May 23, 2025 | 7.01 Dividend | |||||
| May 23, 2025 | 52.04 | 52.81 | 48.68 | 49.12 | 49.12 | 307,000 |
| May 22, 2025 | 61.52 | 62.99 | 59.60 | 59.60 | 52.59 | 167,700 |
| May 21, 2025 | 63.56 | 63.56 | 59.37 | 60.47 | 53.36 | 169,000 |
| May 20, 2025 | 61.37 | 61.98 | 60.65 | 61.98 | 54.69 | 66,400 |
| May 19, 2025 | 59.15 | 61.51 | 58.40 | 61.48 | 54.25 | 71,800 |
| May 16, 2025 | 59.90 | 60.35 | 57.46 | 59.07 | 52.12 | 63,500 |
| May 15, 2025 | 60.35 | 60.73 | 58.47 | 58.88 | 51.95 | 33,200 |
| May 14, 2025 | 60.50 | 60.70 | 59.90 | 60.50 | 53.38 | 35,800 |
| May 13, 2025 | 59.01 | 59.41 | 58.69 | 59.23 | 52.26 | 73,800 |
| May 12, 2025 | 59.55 | 59.55 | 58.88 | 59.18 | 52.22 | 71,500 |
| May 9, 2025 | 59.61 | 59.85 | 59.01 | 59.26 | 52.29 | 48,200 |
| May 8, 2025 | 59.50 | 59.50 | 58.61 | 59.26 | 52.29 | 52,500 |
| May 7, 2025 | 59.05 | 59.05 | 58.73 | 58.86 | 51.93 | 26,800 |
| May 6, 2025 | 58.37 | 58.68 | 58.17 | 58.65 | 51.75 | 25,100 |
| May 5, 2025 | 58.00 | 58.71 | 57.84 | 58.47 | 51.59 | 64,200 |
| May 2, 2025 | 58.56 | 59.42 | 58.21 | 58.63 | 51.73 | 38,500 |
| May 1, 2025 | 58.69 | 59.03 | 57.98 | 57.98 | 51.16 | 33,100 |
| Apr 30, 2025 | 57.79 | 58.01 | 56.90 | 57.82 | 51.02 | 39,000 |
| Apr 29, 2025 | 57.50 | 57.98 | 57.10 | 57.87 | 51.06 | 28,100 |
| Apr 28, 2025 | 56.44 | 57.21 | 56.17 | 56.88 | 50.19 | 42,700 |
| Apr 25, 2025 | 56.75 | 59.21 | 55.98 | 56.85 | 50.17 | 50,700 |
| Apr 24, 2025 | 54.23 | 55.64 | 54.23 | 55.62 | 49.08 | 37,700 |
| Apr 23, 2025 | 55.06 | 55.51 | 54.25 | 54.91 | 48.45 | 34,700 |
| Apr 22, 2025 | 54.12 | 54.80 | 52.84 | 54.32 | 47.93 | 109,300 |
| Apr 21, 2025 | 53.30 | 53.30 | 50.82 | 51.88 | 45.78 | 121,600 |
| Apr 17, 2025 | 50.71 | 51.97 | 50.67 | 51.75 | 45.67 | 112,600 |
| Apr 16, 2025 | 50.64 | 51.73 | 49.75 | 50.92 | 44.93 | 199,900 |
| Apr 15, 2025 | 50.60 | 51.63 | 50.20 | 50.66 | 44.70 | 137,800 |
| Apr 14, 2025 | 51.77 | 59.18 | 49.20 | 50.57 | 44.62 | 352,700 |
| Apr 11, 2025 | 45.81 | 49.11 | 45.58 | 48.86 | 43.11 | 152,900 |
| Apr 10, 2025 | 47.69 | 47.69 | 43.56 | 44.94 | 39.66 | 39,400 |
| Apr 9, 2025 | 40.20 | 48.67 | 40.20 | 47.99 | 42.34 | 9,600 |
| Apr 8, 2025 | 45.62 | 46.37 | 39.68 | 39.68 | 35.01 | 16,200 |
| Apr 7, 2025 | 42.94 | 47.61 | 42.85 | 45.31 | 39.98 | 7,800 |
| Apr 4, 2025 | 46.61 | 48.34 | 43.90 | 47.61 | 42.01 | 15,700 |
| Apr 3, 2025 | 47.39 | 48.00 | 45.43 | 46.19 | 40.76 | 11,900 |
Related Tickers
ITB iShares U.S. Home Construction ETF
94.17
+2.69%
BLCN Siren Nasdaq NexGen Economy ETF
22.66
+2.44%
SOXX iShares Semiconductor ETF
227.32
+2.18%
EWT iShares MSCI Taiwan ETF
55.80
+1.99%
SMH VanEck Semiconductor ETF
262.07
+1.99%
IDX VanEck Indonesia Index ETF
15.15
+1.96%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.90
+1.95%
XHB SPDR S&P Homebuilders ETF
98.06
+1.92%
PSI Invesco Semiconductors ETF
56.33
+1.86%
IXC iShares Global Energy ETF
39.60
+1.80%
XLE The Energy Select Sector SPDR Fund
85.06
+1.78%
FLTW Franklin FTSE Taiwan ETF
50.79
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.98
+1.74%
FILL iShares MSCI Global Energy Producers ETF
23.85
+1.68%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+1.64%
FENY Fidelity MSCI Energy Index ETF
23.50
+1.64%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+1.63%
TUR iShares MSCI Turkey ETF
32.17
+1.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.65
+1.42%
QLD ProShares Ultra QQQ
110.71
+1.34%
FCOM Fidelity MSCI Communication Services Index ETF
62.96
+1.27%
XLC The Communication Services Select Sector SPDR ETF Fund
104.72
+1.27%
VFVA Vanguard U.S. Value Factor ETF Shares
118.42
+1.23%
FCA First Trust China AlphaDEX Fund
23.48
+1.21%
IXJ iShares Global Healthcare ETF
87.74
+1.20%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.43
+1.20%
VHT Vanguard Health Care Index Fund ETF Shares
250.22
+1.16%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.15%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.91
+1.15%
XLV The Health Care Select Sector SPDR Fund
135.68
+1.14%
FHLC Fidelity MSCI Health Care Index ETF
64.45
+1.13%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.18
+1.12%
IYH iShares U.S. Healthcare ETF
56.85
+1.10%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.70
+1.10%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.46
+1.10%
COWZ Pacer US Cash Cows 100 ETF
55.29
+1.04%
PXH Invesco RAFI Emerging Markets ETF
23.22
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.37
+0.94%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.34
+0.93%
AIA iShares Asia 50 ETF
80.14
+0.91%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.93
+0.90%
SPHB Invesco S&P 500 High Beta ETF
93.12
+0.90%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.65
+0.90%
EES WisdomTree U.S. SmallCap Earnings Fund
50.99
+0.89%
NACP Impact Shares NAACP Minority Empowerment ETF
42.90
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.97
+0.87%
EQIN Columbia U.S. Equity Income ETF
44.83
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.11
+0.85%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.54
+0.85%
XNTK SPDR NYSE Technology ETF
226.57
+0.84%
JVAL JPMorgan U.S. Value Factor ETF
43.53
+0.83%
FLHK Franklin FTSE Hong Kong ETF
20.06
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.00
+0.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.54
+0.81%
MAGA Point Bridge America First ETF
49.59
+0.81%
AADR AdvisorShares Dorsey Wright ADR ETF
78.29
+0.80%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.58
+0.80%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.65
+0.79%
EQWL Invesco S&P 100 Equal Weight ETF
108.22
+0.79%
XCEM Columbia EM Core ex-China ETF
33.12
+0.79%
QUAL iShares MSCI USA Quality Factor ETF
181.15
+0.78%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.49
+0.78%
RWK Invesco S&P MidCap 400 Revenue ETF
115.02
+0.78%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.65
+0.77%
EMXC iShares MSCI Emerging Markets ex China ETF
61.84
+0.77%
ROAM Hartford Multifactor Emerging Markets ETF
25.99
+0.76%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.76%
XLG Invesco S&P 500 Top 50 ETF
50.66
+0.76%
FIW First Trust Water ETF
108.05
+0.76%
TBLU Tortoise Global Water ESG Fund
52.73
+0.75%
IWY iShares Russell Top 200 Growth ETF
238.60
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
75.32
+0.74%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.69
+0.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.21
+0.72%
IXN iShares Global Tech ETF
87.60
+0.72%
AGNG Global X Aging Population ETF
32.18
+0.72%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.63
+0.72%
DUSA Davis Select U.S. Equity ETF
45.05
+0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
45.09
+0.71%
USRT iShares Core U.S. REIT ETF
57.97
+0.71%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
34.08
+0.71%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.80
+0.70%
VLU SPDR S&P 1500 Value Tilt ETF
189.52
+0.70%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.63
+0.69%
GRPM Invesco S&P MidCap 400 GARP ETF
108.04
+0.69%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.87
+0.69%
FDVV Fidelity High Dividend ETF
51.37
+0.69%
DSI iShares ESG MSCI KLD 400 ETF
113.45
+0.68%
SPGP Invesco S&P 500 GARP ETF
104.75
+0.68%
SPVU Invesco S&P 500 Enhanced Value ETF
51.23
+0.68%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.09
+0.68%
FRI First Trust S&P REIT Index Fund
27.72
+0.67%
QQQ Invesco QQQ Trust
534.21
+0.66%
EYLD Cambria Emerging Shareholder Yield ETF
35.52
+0.65%
REET iShares Global REIT ETF
25.15
+0.64%
IWF iShares Russell 1000 Growth ETF
410.50
+0.64%
SPEM SPDR Portfolio Emerging Markets ETF
42.53
+0.64%
SYLD Cambria Shareholder Yield ETF
64.74
+0.64%
IWL iShares Russell Top 200 ETF
149.16
+0.63%