Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

37.82 +0.62 (+1.67%)

Streaming Delayed Price Updated: 11:10 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	37.25	37.58	37.04	37.20	6,122	-0.00(-0.00%)
Sep 10, 2025	37.89	38.47	37.00	37.20	19,258	-0.19(-0.51%)
Sep 09, 2025	37.48	37.69	36.89	37.39	8,065	-0.11(-0.28%)
Sep 08, 2025	37.19	37.59	36.72	37.50	17,267	-0.05(-0.14%)
Sep 05, 2025	37.48	37.60	36.00	37.55	13,482	+0.78(+2.13%)
Sep 04, 2025	36.95	37.21	35.93	36.77	25,814	-0.37(-1.01%)
Sep 03, 2025	38.05	38.33	36.85	37.14	18,194	-0.91(-2.39%)
Sep 02, 2025	37.58	38.59	37.27	38.05	35,777	+0.78(+2.09%)
Aug 29, 2025	37.43	37.81	37.27	37.27	37,232	-0.47(-1.25%)
Aug 28, 2025	38.77	38.77	37.52	37.74	18,755	-0.37(-0.96%)
Aug 27, 2025	39.00	39.00	38.11	38.11	29,641	-0.93(-2.39%)
Aug 26, 2025	38.17	39.04	37.87	39.04	35,274	+0.90(+2.36%)
Aug 25, 2025	38.22	38.87	37.92	38.14	41,102	-1.57(-3.96%)
Aug 22, 2025	37.55	39.71	37.18	39.71	50,888	+2.19(+5.84%)
Aug 21, 2025	37.77	38.10	37.25	37.52	29,489	-0.64(-1.67%)
Aug 20, 2025	37.56	38.16	36.35	38.16	20,210	+0.83(+2.22%)
Aug 19, 2025	39.96	39.96	36.99	37.33	62,706	-2.84(-7.08%)
Aug 18, 2025	39.50	40.49	39.50	40.17	16,386	-0.09(-0.22%)
Aug 15, 2025	40.23	40.56	39.66	40.26	31,729	-0.65(-1.58%)
Aug 14, 2025	41.64	41.78	40.23	40.90	20,939	-1.77(-4.14%)
Aug 13, 2025	43.24	43.52	42.15	42.67	47,917	-0.46(-1.05%)
Aug 12, 2025	43.65	43.65	42.86	43.13	39,341	-0.44(-1.01%)
Aug 11, 2025	43.92	44.69	43.57	43.57	41,470	+0.59(+1.36%)
Aug 08, 2025	43.18	44.19	42.54	42.98	54,153	-0.57(-1.30%)
Aug 07, 2025	42.35	44.03	42.26	43.55	117,197	+1.68(+4.02%)
Aug 06, 2025	40.92	42.01	40.92	41.87	43,518	+0.84(+2.05%)
Aug 05, 2025	42.03	42.29	40.89	41.02	19,171	-1.39(-3.28%)
Aug 04, 2025	40.59	42.53	40.05	42.41	75,287	+2.37(+5.92%)
Aug 01, 2025	42.74	42.74	39.95	40.04	136,148	-3.81(-8.68%)
Jul 31, 2025	43.64	44.42	43.38	43.85	38,471	+0.85(+1.98%)
Jul 30, 2025	43.07	43.96	42.86	43.00	79,093	-0.02(-0.04%)
Jul 29, 2025	44.26	44.27	42.50	43.02	68,976	-0.82(-1.88%)
Jul 28, 2025	44.82	45.07	43.84	43.84	102,945	-0.18(-0.42%)
Jul 25, 2025	44.23	44.60	43.83	44.03	103,716	-0.96(-2.13%)
Jul 24, 2025	45.24	45.49	44.24	44.98	95,543	+0.28(+0.62%)
Jul 23, 2025	45.88	45.88	44.29	44.71	55,705	-1.36(-2.94%)
Jul 22, 2025	46.39	46.65	45.06	46.06	62,023	-0.04(-0.09%)
Jul 21, 2025	45.98	46.96	45.95	46.11	51,126	+0.44(+0.96%)
Jul 18, 2025	48.27	48.27	45.61	45.67	64,739	-2.71(-5.61%)
Jul 17, 2025	48.27	48.60	47.95	48.38	30,431	+0.04(+0.09%)
Jul 16, 2025	47.74	48.64	47.74	48.34	31,968	+0.76(+1.60%)
Jul 15, 2025	47.57	48.34	47.43	47.58	47,212	-0.41(-0.86%)
Jul 14, 2025	47.84	48.33	47.46	47.99	58,675	+1.08(+2.30%)
Jul 11, 2025	46.26	47.29	46.26	46.91	37,362	+0.82(+1.78%)
Jul 10, 2025	45.12	46.15	45.12	46.09	46,655	+0.44(+0.96%)
Jul 09, 2025	44.88	45.72	44.59	45.65	44,792	+1.08(+2.42%)
Jul 08, 2025	44.71	44.75	44.32	44.57	54,728	-0.15(-0.33%)
Jul 07, 2025	44.83	44.97	44.30	44.72	84,313	-0.21(-0.46%)
Jul 03, 2025	44.43	45.35	44.43	44.92	81,283	+0.19(+0.42%)
Jul 02, 2025	43.16	44.94	42.95	44.73	226,372	+2.51(+5.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices