NYSE Arca · IGME · ETF
Bitwise GME Option Income Strategy ETF (IGME) ETF price history
Every NYSE Arca trading session of Bitwise GME Option Income Strategy ETF from Jun 10, 2025 to Aug 10, 2026: 294 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IGME adjusted close, 2025 to 2026
- $26.19
- All time high, 2025
- $27.31
- 52 week high, $19.07 low
- 294
- Daily sessions since 2025
Last updated Aug 10, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
IGME key facts
- Bitwise GME Option Income Strategy ETF (IGME) closed at $22.82 on Aug 10, 2026 on NYSE Arca.
- IGME's all time high close is $26.19, set on Jun 10, 2025; its all time low close is $19.30 on Nov 20, 2025.
- IGME's 52 week range is $19.07 to $27.31.
- IGME returned +8.0% over the year to Aug 10, 2026.
- Since Jun 10, 2025 IGME returned -13%, -11.1% a year compounded.
- IGME's deepest drawdown was -26.3% from Jun 10, 2025 to Nov 20, 2025.
- DataCedar holds 294 daily sessions of IGME history from Jun 10, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IGME price chart, 2025 to 2026
IGME returns
Price return from the last close on or before the window start to Aug 10, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -5.6% |
| 6 months | -3.4% |
| Year to date | +13.2% |
| 1 year | +8.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 10, 2025 | -12.9% |
| Compound annual growth, 1.2 years | -11.1% |
IGME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.19 on Jun 10, 2025
- All time low close
- $19.30 on Nov 20, 2025
- 52 week high
- $27.31 on Oct 7, 2025
- 52 week low
- $19.07 on Nov 17, 2025
- Deepest drawdown
- -26.3% from Jun 10, 2025 to Nov 20, 2025, not yet recovered
- Best single session
- +5.1% on Sep 10, 2025
- Worst single session
- -22.0% on Jun 12, 2025
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 50%
IGME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 10, 2025; 2026 runs to Aug 10, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.07 | $24.99 | $20.07 | $22.82 | +15.7% | 245K | 152 |
| 2025 | $26.02 | $27.31 | $19.07 | $19.72 | n/a | 495.9K | 142 |
IGME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $22.82 | 0.0% |
| July 2026 | $22.82 | -0.5% |
| June 2026 | $22.94 | +6.6% |
| May 2026 | $21.52 | -12.1% |
| April 2026 | $24.49 | +6.2% |
| March 2026 | $23.05 | -0.9% |
| February 2026 | $23.26 | +3.3% |
| January 2026 | $22.52 | +14.2% |
| December 2025 | $19.72 | -7.6% |
| November 2025 | $21.35 | -1.4% |
| October 2025 | $21.67 | -15.5% |
| September 2025 | $25.65 | +18.9% |
About the IGME data
Daily bars. 294 sessions from Jun 10, 2025 to Aug 10, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 31, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IGME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
- IGGY AB International Growth ETF
- IGLB iShares 10 Year Investment Grade Corporate Bond ETF
- IGM iShares Expanded Tech Sector ETF
- IGPT Invesco AI and Next Gen Software ETF
- IHAK iShares Cybersecurity and Tech ETF
- IHDG WisdomTree International Hedged Quality Dividend Growth Fund
- IHE iShares U.S. Pharmaceutical ETF
Common questions
IGME share price history
