MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGME — Bitwise GME Option Income Strategy ETF
NYSE ArcaBitwise GME Option Income Strategy ETF
$22.82
+0.01(+0.02%)
- O
- 22.79
- H
- 22.82
- L
- 22.73
- V
- 5.27K
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$22.82
Period Return-54.42%
Period High$51.00
Period Low$21.72
Avg Daily Volume2.6K
Total Trading Days287
IGME — Historical OHLCV Price & Volume Table
Jun 10, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $22.79 | $22.82 | $22.73 | $22.82 | +$0.01 | +0.02% | 5,269 | $22.79 | $22.73 $22.82 |
| Jul 30, 2026 | $22.78 | $22.82 | $22.78 | $22.82 | +$0.00 | +0.00% | 383 | $22.79 | $22.78 $22.82 |
| Jul 29, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.00 | +0.00% | 116 | $22.75 | $22.82 $22.82 |
| Jul 28, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.00 | +0.00% | 450 | $22.81 | $22.82 $22.82 |
| Jul 27, 2026 | $22.78 | $22.82 | $22.76 | $22.82 | +$0.00 | +0.00% | 2,097 | $22.77 | $22.76 $22.82 |
| Jul 24, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | +$0.00 | +0.00% | 104 | $22.80 | $22.82 $22.82 |
| Jul 23, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $-0.01 | -0.04% | 79 | $22.85 | $22.82 $22.82 |
| Jul 22, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | +$0.05 | +0.23% | 223 | $22.83 | $22.83 $22.83 |
| Jul 21, 2026 | $22.77 | $22.77 | $22.77 | $22.77 | $-0.05 | -0.21% | 524 | $22.77 | $22.77 $22.77 |
| Jul 20, 2026 | $22.77 | $22.82 | $22.76 | $22.82 | $-0.12 | -0.51% | 2,845 | $22.77 | $22.76 $22.82 |
| Jul 17, 2026 | $22.85 | $22.94 | $22.85 | $22.94 | +$0.02 | +0.09% | 411 | $22.82 | $22.85 $22.94 |
| Jul 16, 2026 | $23.21 | $23.21 | $22.92 | $22.92 | $-0.29 | -1.26% | 1,810 | $23.18 | $22.92 $23.21 |
| Jul 15, 2026 | $23.18 | $23.21 | $23.18 | $23.21 | $-0.20 | -0.84% | 878 | $23.24 | $23.18 $23.21 |
| Jul 14, 2026 | $23.36 | $23.41 | $23.36 | $23.41 | +$0.38 | +1.67% | 1,295 | $23.34 | $23.36 $23.41 |
| Jul 13, 2026 | $22.96 | $23.11 | $22.90 | $23.02 | +$0.33 | +1.47% | 2,332 | $23.01 | $22.90 $23.11 |
| Jul 10, 2026 | $22.69 | $22.69 | $22.69 | $22.69 | $-0.23 | -0.99% | 100 | $22.69 | $22.69 $22.69 |
| Jul 9, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | +$0.22 | +0.95% | 200 | $22.91 | $22.91 $22.91 |
| Jul 8, 2026 | $22.79 | $22.86 | $22.70 | $22.70 | $-0.40 | -1.75% | 1,200 | $22.70 | $22.70 $22.86 |
| Jul 7, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $-0.43 | -1.84% | 300 | $23.10 | $23.10 $23.10 |
| Jul 6, 2026 | $23.24 | $23.54 | $23.24 | $23.54 | +$0.06 | +0.24% | 1,200 | $23.54 | $23.24 $23.54 |
| Jul 2, 2026 | $23.40 | $23.48 | $23.40 | $23.48 | +$0.21 | +0.92% | 600 | $23.48 | $23.40 $23.48 |
| Jul 1, 2026 | $22.94 | $23.27 | $22.94 | $23.27 | +$0.32 | +1.40% | 2,800 | $23.27 | $22.94 $23.27 |
| Jun 30, 2026 | $22.78 | $22.95 | $22.78 | $22.95 | +$0.08 | +0.34% | 500 | $22.95 | $22.78 $22.95 |
| Jun 29, 2026 | $22.81 | $22.87 | $22.81 | $22.87 | +$0.26 | +1.15% | 1,100 | $22.87 | $22.81 $22.87 |
| Jun 26, 2026 | $21.79 | $22.61 | $21.79 | $22.61 | +$0.38 | +1.69% | 1,100 | $22.61 | $21.79 $22.61 |
| Jun 25, 2026 | $22.23 | $22.23 | $22.23 | $22.23 | $-0.44 | -1.95% | 400 | $22.23 | $22.23 $22.23 |
| Jun 24, 2026 | $22.48 | $22.67 | $22.48 | $22.67 | +$0.33 | +1.49% | 300 | $22.67 | $22.48 $22.67 |
| Jun 23, 2026 | $22.34 | $22.34 | $22.34 | $22.34 | +$0.06 | +0.26% | 100 | $22.34 | $22.34 $22.34 |
| Jun 22, 2026 | $22.69 | $22.72 | $22.27 | $22.28 | $-0.28 | -1.25% | 1,600 | $22.28 | $22.27 $22.72 |
| Jun 18, 2026 | $22.57 | $22.57 | $22.47 | $22.56 | $-0.06 | -0.28% | 1,000 | $22.56 | $22.47 $22.57 |