Bitwise MSTR Option Income Strategy ETF

IMST
🏛️ usa →
32.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.21 50.49 50.21 50.49 21.3K
09:31 50.44 50.44 50.21 50.21 6.4K
09:35 50.25 50.31 50.25 50.31 6.5K
09:37 50.16 50.20 50.16 50.20 1.0K
09:38 50.25 50.25 50.19 50.25 1.8K
09:39 50.22 50.22 50.21 50.21 0.9K
09:40 50.27 50.27 50.27 50.27 1.4K
09:41 50.33 50.48 50.33 50.48 1.0K
09:42 50.32 50.44 50.32 50.42 2.8K
09:43 50.62 50.62 50.62 50.62 0.4K
09:44 50.58 50.62 50.53 50.54 1.8K
09:49 50.90 50.90 50.90 50.90 0.3K
09:52 50.84 50.95 50.84 50.95 0.6K
09:53 50.86 50.86 50.86 50.86 2.1K
09:55 50.76 50.76 50.76 50.76 0.1K
09:57 50.58 50.58 50.58 50.58 0.2K
09:58 50.64 50.64 50.59 50.59 1.1K
09:59 50.55 50.57 50.55 50.57 1.1K
10:01 50.63 50.63 50.63 50.63 3.3K
10:02 50.70 50.70 50.70 50.70 4.4K
10:05 50.57 50.57 50.57 50.57 0.4K
10:09 50.60 50.60 50.60 50.60 0.5K
10:12 50.63 50.63 50.63 50.63 0.1K
10:13 50.66 50.66 50.66 50.66 0.9K
10:14 50.65 50.65 50.64 50.64 0.6K
10:16 50.63 50.67 50.63 50.67 1.4K
10:17 50.65 50.65 50.63 50.63 1.7K
10:18 50.65 50.65 50.65 50.65 0.9K
10:20 50.60 50.60 50.60 50.60 0.1K
10:21 50.59 50.59 50.59 50.59 2.5K
10:27 50.63 50.63 50.63 50.63 0.3K
10:30 50.58 50.58 50.58 50.58 10.2K
10:31 50.69 50.69 50.69 50.69 1.6K
10:33 50.68 50.68 50.68 50.68 0.7K
10:34 50.75 50.75 50.75 50.75 3.4K
10:36 50.86 50.86 50.86 50.86 0.5K
10:40 50.37 50.83 50.37 50.83 13.1K
10:41 50.85 50.87 50.85 50.87 14.8K
10:42 50.86 50.86 50.86 50.86 0.1K
10:44 50.91 50.95 50.91 50.95 0.7K
10:48 50.98 50.99 50.98 50.99 0.6K
10:50 50.97 50.97 50.93 50.93 6.4K
10:54 50.82 50.82 50.82 50.82 0.3K
10:55 50.92 50.92 50.92 50.92 0.3K
11:00 51.00 51.00 51.00 51.00 0.7K
11:02 50.89 50.89 50.89 50.89 1.3K
11:05 51.00 51.00 51.00 51.00 0.2K
11:06 50.95 50.95 50.89 50.89 0.4K
11:09 50.92 50.92 50.92 50.92 0.2K
11:11 50.82 50.82 50.82 50.82 1.3K
11:13 50.90 50.90 50.78 50.78 0.4K
11:17 50.92 50.92 50.92 50.92 0.3K
11:19 50.93 50.93 50.93 50.93 0.1K
11:21 50.88 50.89 50.88 50.89 0.7K
11:26 51.00 51.00 51.00 51.00 1.8K
11:27 51.09 51.09 50.95 50.95 0.3K
11:28 51.01 51.01 51.01 51.01 0.6K
11:35 51.07 51.07 51.07 51.07 0.3K
11:39 51.20 51.20 51.19 51.19 1.2K
11:40 51.21 51.24 51.21 51.24 1.2K
11:45 51.10 51.10 51.10 51.10 0.2K
11:46 51.18 51.18 51.12 51.12 0.8K
11:48 51.28 51.28 51.27 51.27 3.5K
11:49 51.25 51.25 51.24 51.24 15.8K
11:52 51.31 51.31 51.31 51.31 3.0K
11:53 51.32 51.32 51.31 51.31 5.4K
11:55 51.39 51.39 51.39 51.39 0.9K
11:56 51.39 51.49 51.39 51.49 2.7K
11:58 51.57 51.57 51.56 51.56 0.7K
11:59 51.57 51.57 51.57 51.57 0.5K
12:00 51.57 51.63 51.57 51.63 2.0K
12:08 51.56 51.72 51.55 51.72 4.1K
12:12 51.69 51.73 51.69 51.73 9.1K
12:14 51.67 51.67 51.67 51.67 0.5K
12:15 51.69 51.69 51.69 51.69 1.6K
12:17 51.73 51.77 51.73 51.77 1.9K
12:18 51.78 51.78 51.74 51.74 1.8K
12:20 51.59 51.59 51.59 51.59 0.2K
12:22 51.60 51.60 51.60 51.60 2.0K
12:32 51.61 51.61 51.61 51.61 0.3K
12:34 51.64 51.64 51.63 51.64 0.6K
12:35 51.61 51.61 51.61 51.61 0.8K
12:43 51.76 51.76 51.76 51.76 0.5K
12:46 51.80 51.80 51.80 51.80 0.3K
12:47 51.87 51.87 51.87 51.87 0.4K
12:49 51.81 51.82 51.81 51.82 1.1K
12:51 51.67 51.67 51.67 51.67 0.5K
12:53 51.70 51.70 51.70 51.70 0.4K
12:58 51.81 51.81 51.81 51.81 0.2K
12:59 51.69 51.69 51.69 51.69 0.5K
13:04 51.82 51.82 51.82 51.82 0.8K
13:06 51.81 51.81 51.81 51.81 0.3K
13:11 51.63 51.63 51.63 51.63 0.7K
13:13 51.68 51.68 51.68 51.68 0.7K
13:14 51.76 51.76 51.76 51.76 1.2K
13:31 51.60 51.60 51.60 51.60 0.2K
13:36 51.63 51.63 51.63 51.63 0.2K
13:37 51.69 51.69 51.68 51.68 2.4K
13:40 51.79 51.79 51.79 51.79 0.2K
13:44 51.76 51.76 51.76 51.76 0.1K
13:47 51.86 51.86 51.86 51.86 0.1K
13:48 51.87 51.87 51.87 51.87 0.4K
13:49 51.91 51.91 51.91 51.91 1.5K
13:56 51.42 51.79 51.42 51.79 0.8K
13:57 51.83 51.83 51.75 51.75 0.4K
13:59 51.78 51.78 51.78 51.78 2.0K
14:03 51.82 51.83 51.82 51.82 0.7K
14:04 51.79 51.79 51.79 51.79 0.4K
14:06 51.91 51.91 51.91 51.91 2.2K
14:20 52.04 52.04 52.04 52.04 0.1K
14:21 52.04 52.04 52.04 52.04 0.8K
14:29 52.06 52.06 52.04 52.04 4.6K
14:30 52.03 52.03 52.03 52.03 2.0K
14:36 52.04 52.04 52.04 52.04 1.5K
14:39 52.02 52.02 52.02 52.02 0.1K
14:42 51.88 51.88 51.88 51.88 0.1K
14:44 51.84 51.84 51.84 51.84 0.8K
14:45 51.88 51.88 51.88 51.88 0.3K
14:48 51.92 51.92 51.92 51.92 0.2K
14:49 51.92 51.92 51.92 51.92 0.2K
14:50 51.90 51.90 51.90 51.90 0.3K
14:51 51.94 51.94 51.94 51.94 0.5K
14:59 52.00 52.00 52.00 52.00 1.1K
15:00 51.95 51.96 51.95 51.96 1.1K
15:03 51.98 51.98 51.95 51.95 0.4K
15:04 51.96 51.96 51.96 51.96 0.5K
15:08 51.96 51.96 51.90 51.90 10.7K
15:09 51.85 51.85 51.83 51.83 1.2K
15:10 51.80 52.01 51.79 52.01 3.9K
15:11 52.02 52.02 52.02 52.02 2.9K
15:15 51.95 51.95 51.93 51.93 2.2K
15:25 51.87 51.87 51.87 51.87 0.2K
15:29 51.70 51.70 51.70 51.70 0.4K
15:30 51.70 51.70 51.69 51.69 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available