Bitwise Funds Trust Bitwise MSTR Option Income Strategy ETF (NY:IMST)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	52.23	53.42	52.23	53.35	40,306	+0.51(+0.97%)
Jul 09, 2025	51.95	52.93	51.62	52.84	38,696	+1.25(+2.42%)
Jul 08, 2025	51.75	51.80	51.30	51.59	47,280	-0.17(-0.33%)
Jul 07, 2025	51.89	52.06	51.28	51.76	72,839	-0.24(-0.46%)
Jul 03, 2025	51.43	52.49	51.43	52.00	70,221	+0.22(+0.42%)
Jul 02, 2025	49.96	52.03	49.72	51.78	195,564	+2.90(+5.93%)
Jul 01, 2025	50.89	51.36	48.88	48.88	103,901	-3.12(-6.00%)
Jun 30, 2025	50.21	52.05	50.16	52.00	261,956	+1.92(+3.83%)
Jun 27, 2025	49.91	51.30	49.91	50.08	278,492	-0.37(-0.74%)
Jun 26, 2025	50.63	50.83	50.15	50.45	186,449	-0.17(-0.34%)
Jun 25, 2025	50.47	50.74	49.52	50.63	198,572	+0.77(+1.55%)
Jun 24, 2025	49.18	50.00	48.70	49.86	150,478	+1.32(+2.72%)
Jun 23, 2025	47.72	48.57	47.36	48.53	116,558	-0.09(-0.18%)
Jun 20, 2025	48.96	49.13	47.94	48.62	140,758	+0.15(+0.32%)
Jun 18, 2025	49.08	49.08	48.22	48.47	97,662	-0.72(-1.47%)
Jun 17, 2025	49.26	49.42	48.22	49.19	119,040	-0.71(-1.43%)
Jun 16, 2025	50.51	50.71	49.34	49.90	141,132	-0.03(-0.06%)
Jun 13, 2025	49.06	49.96	48.51	49.93	80,270	+0.46(+0.94%)
Jun 12, 2025	49.52	50.50	48.77	49.47	70,054	-0.65(-1.29%)
Jun 11, 2025	50.65	50.65	49.52	50.12	96,306	-0.24(-0.48%)
Jun 10, 2025	50.50	50.87	49.67	50.36	153,528	-0.01(-0.02%)
Jun 09, 2025	49.67	50.53	48.99	50.37	256,724	+1.72(+3.53%)
Jun 06, 2025	49.58	49.73	47.96	48.65	181,380	+0.69(+1.45%)
Jun 05, 2025	49.73	49.73	47.58	47.96	57,805	-0.83(-1.70%)
Jun 04, 2025	49.79	49.79	48.45	48.79	62,616	-0.63(-1.27%)
Jun 03, 2025	48.69	49.60	48.06	49.41	79,140	+1.50(+3.14%)
Jun 02, 2025	47.60	48.51	47.45	47.91	72,400	+0.37(+0.77%)
May 30, 2025	47.33	47.71	46.46	47.54	44,932	-0.13(-0.28%)
May 29, 2025	47.98	47.98	46.89	47.68	98,784	+0.68(+1.46%)
May 28, 2025	48.10	48.10	45.81	46.99	136,067	-0.72(-1.52%)
May 27, 2025	49.31	49.31	46.62	47.72	168,963	+0.35(+0.73%)
May 23, 2025	50.18	50.93	46.94	47.37	318,392	-3.35(-6.60%)
May 22, 2025	52.35	53.60	50.71	50.71	190,361	-0.74(-1.44%)
May 21, 2025	54.08	54.08	50.52	51.45	193,130	-1.28(-2.44%)
May 20, 2025	52.22	52.74	51.61	52.74	78,052	+0.43(+0.81%)
May 19, 2025	50.33	52.34	49.69	52.31	84,382	+2.05(+4.08%)
May 16, 2025	50.97	51.35	48.89	50.26	74,689	+0.16(+0.32%)
May 15, 2025	51.35	51.67	49.75	50.10	39,049	-1.38(-2.68%)
May 14, 2025	51.48	51.65	50.97	51.48	42,224	+1.08(+2.14%)
May 13, 2025	50.21	50.55	49.94	50.40	86,753	+0.04(+0.08%)
May 12, 2025	50.67	50.67	50.10	50.36	84,058	-0.07(-0.14%)
May 09, 2025	50.72	50.93	50.21	50.43	56,794	-0.00(-0.00%)
May 08, 2025	50.63	50.63	49.87	50.43	61,821	+0.34(+0.69%)
May 07, 2025	50.25	50.25	49.97	50.08	31,576	+0.18(+0.36%)
May 06, 2025	49.67	49.93	49.50	49.90	29,491	+0.15(+0.31%)
May 05, 2025	49.35	49.96	49.22	49.75	75,390	-0.13(-0.27%)
May 02, 2025	49.83	50.56	49.53	49.88	45,360	+0.55(+1.12%)