Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
50.64
+2.48 (5.16%)
Jun 6, 2025, 12:06 PM - Market open

IMRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202551.0051.0049.9950.19-4.22%2,975
Jun 5, 202550.0550.0548.0048.1648.16-3.28%5,500
Jun 4, 202548.5549.9448.5549.7949.791.57%6,721
Jun 3, 202546.9749.4246.8749.0249.025.39%8,250
Jun 2, 202545.8946.6645.5746.5146.511.46%10,105
May 30, 202547.1547.1545.8445.8445.84-2.58%7,291
May 29, 202548.2548.2546.8547.0647.06-1.59%21,639
May 28, 202551.3951.3947.8247.8247.82-7.46%13,335
May 27, 202550.8151.6948.5651.6751.679.46%6,598
May 23, 202548.1948.4146.6047.2147.21-19.72%16,142
May 22, 202559.5859.5858.8058.8049.10-1.16%957
May 21, 202559.4959.4959.4959.4949.67-1.33%95
May 20, 202559.7360.2959.7360.2950.34-0.56%486
May 19, 202559.3860.6259.3860.6250.62-0.17%1,053
May 16, 202560.7360.7360.7360.7350.714.45%34
May 15, 202558.1558.1557.9958.1448.54-1.65%639
May 14, 202559.1159.1159.1159.1149.36-0.56%123
May 13, 202559.3159.4559.3159.4549.640.23%1,065
May 12, 202559.3159.3159.3159.3149.520.53%119
May 9, 202557.2258.9957.2258.9949.263.51%3,489
May 8, 202556.9956.9956.9956.9947.593.80%35
May 7, 202554.9154.9154.9154.9145.851.13%251
May 6, 202554.2954.2954.2954.2945.330.50%20
May 5, 202554.1354.6054.0254.0245.11-5.04%438
May 2, 202556.3756.9056.3756.8947.502.13%646
May 1, 202556.3756.3755.7055.7046.512.73%128
Apr 30, 202554.2254.2254.2254.2245.27-2.95%139
Apr 29, 202555.7455.9355.7455.8746.650.84%764
Apr 28, 202555.4155.4155.4155.4146.26-0.41%45
Apr 25, 202555.6455.6455.6455.6446.451.43%48
Apr 24, 202555.0155.0154.8554.8545.80-0.23%302
Apr 23, 202555.0055.0054.9854.9845.911.22%218
Apr 22, 202552.9354.3252.9254.3245.359.01%1,128
Apr 21, 202551.7051.7049.8249.8241.60-2.58%467
Apr 17, 202549.6351.1449.6351.1442.702.54%921
Apr 16, 202549.8749.8749.8749.8741.64-1.65%134
Apr 15, 202552.0552.0549.9350.7142.34-2.58%1,681
Apr 14, 202551.8452.1351.6552.0643.474.07%1,226
Apr 11, 202550.0250.0250.0250.0241.775.85%69
Apr 10, 202547.2647.2647.2647.2639.46-4.22%149
Apr 9, 202543.8449.3442.3349.3441.2016.51%1,131
Apr 8, 202542.3042.3542.3042.3535.36-7.12%189
Apr 7, 202542.2546.4742.2545.5938.070.46%369
Apr 4, 202542.2345.3942.2345.3937.900.40%1,281