Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
17.03
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 16.89 | 17.03 | 16.80 | 17.03 | 17.03 | 0.35% | 13,100 |
| Dec 23, 2025 | 16.98 | 17.01 | 16.85 | 16.97 | 16.97 | -1.68% | 3,128 |
| Dec 22, 2025 | 17.58 | 17.78 | 17.08 | 17.26 | 17.26 | 0.06% | 9,458 |
| Dec 19, 2025 | 16.81 | 17.25 | 16.81 | 17.25 | 17.25 | 3.79% | 5,831 |
| Dec 18, 2025 | 17.16 | 17.29 | 16.62 | 16.62 | 16.62 | -1.95% | 7,765 |
| Dec 17, 2025 | 18.12 | 18.30 | 16.95 | 16.95 | 16.95 | -5.83% | 4,007 |
| Dec 16, 2025 | 18.38 | 18.38 | 17.80 | 18.00 | 18.00 | -0.77% | 6,512 |
| Dec 15, 2025 | 19.02 | 19.02 | 18.14 | 18.14 | 18.14 | -6.74% | 6,684 |
| Dec 12, 2025 | 20.39 | 20.39 | 19.26 | 19.45 | 19.45 | -2.36% | 3,602 |
| Dec 11, 2025 | 19.60 | 19.93 | 19.04 | 19.92 | 19.92 | -0.70% | 3,027 |
| Dec 10, 2025 | 20.28 | 20.35 | 19.85 | 20.06 | 20.06 | -1.57% | 3,836 |
| Dec 9, 2025 | 19.84 | 20.64 | 19.84 | 20.38 | 20.38 | 1.65% | 1,978 |
| Dec 8, 2025 | 19.82 | 20.12 | 19.61 | 20.05 | 20.05 | 2.25% | 7,592 |
| Dec 5, 2025 | 20.35 | 20.35 | 19.48 | 19.61 | 19.61 | -4.77% | 2,503 |
| Dec 4, 2025 | 20.70 | 20.75 | 20.16 | 20.59 | 20.59 | 0.83% | 2,714 |
| Dec 3, 2025 | 19.94 | 20.42 | 19.73 | 20.42 | 20.42 | 3.55% | 6,121 |
| Dec 2, 2025 | 19.56 | 21.52 | 19.06 | 19.72 | 19.72 | 3.62% | 19,576 |
| Dec 1, 2025 | 18.86 | 19.08 | 17.84 | 19.03 | 19.03 | -1.89% | 7,703 |
| Nov 28, 2025 | 20.19 | 20.19 | 19.21 | 19.40 | 19.40 | -4.40% | 9,150 |
| Nov 26, 2025 | 20.25 | 20.74 | 20.10 | 20.29 | 18.60 | 0.06% | 13,359 |
| Nov 25, 2025 | 20.03 | 20.33 | 19.63 | 20.28 | 18.58 | -0.39% | 13,130 |
| Nov 24, 2025 | 18.53 | 20.41 | 18.53 | 20.36 | 18.66 | 9.88% | 6,515 |
| Nov 21, 2025 | 18.41 | 18.99 | 18.02 | 18.53 | 16.98 | -1.64% | 8,240 |
| Nov 20, 2025 | 20.62 | 20.81 | 18.84 | 18.84 | 17.26 | -7.18% | 6,919 |
| Nov 19, 2025 | 21.20 | 21.52 | 19.82 | 20.29 | 18.60 | -6.19% | 3,542 |
| Nov 18, 2025 | 21.54 | 21.87 | 20.93 | 21.63 | 19.82 | 3.41% | 9,493 |
| Nov 17, 2025 | 21.85 | 21.96 | 20.34 | 20.92 | 19.17 | -4.34% | 7,718 |
| Nov 14, 2025 | 22.81 | 22.81 | 21.86 | 21.86 | 20.04 | -5.36% | 3,429 |
| Nov 13, 2025 | 25.09 | 25.09 | 23.10 | 23.10 | 21.17 | -10.78% | 3,409 |
| Nov 12, 2025 | 26.75 | 26.75 | 25.29 | 25.89 | 23.73 | -1.30% | 2,917 |
| Nov 11, 2025 | 26.85 | 26.85 | 26.24 | 26.24 | 24.05 | -6.47% | 1,040 |
| Nov 10, 2025 | 29.52 | 29.52 | 28.05 | 28.05 | 25.71 | -0.63% | 2,380 |
| Nov 7, 2025 | 26.83 | 28.23 | 26.83 | 28.23 | 25.87 | -1.06% | 4,173 |
| Nov 6, 2025 | 29.51 | 29.57 | 28.53 | 28.53 | 26.15 | -6.19% | 7,168 |
| Nov 5, 2025 | 30.42 | 31.62 | 30.38 | 30.41 | 27.87 | 3.87% | 10,601 |
| Nov 4, 2025 | 30.48 | 31.38 | 29.27 | 29.28 | 26.83 | -6.52% | 4,289 |
| Nov 3, 2025 | 31.87 | 32.16 | 30.86 | 31.32 | 28.71 | -1.71% | 3,250 |
| Oct 31, 2025 | 31.76 | 31.98 | 31.15 | 31.87 | 29.21 | 1.71% | 5,033 |
| Oct 30, 2025 | 31.78 | 32.07 | 31.33 | 31.33 | 28.71 | -4.63% | 6,431 |
| Oct 29, 2025 | 33.25 | 33.48 | 31.94 | 32.85 | 30.11 | -0.06% | 3,743 |
| Oct 28, 2025 | 33.94 | 34.56 | 32.79 | 32.87 | 30.13 | -3.63% | 11,983 |
| Oct 27, 2025 | 34.22 | 35.18 | 34.08 | 34.11 | 31.26 | 1.00% | 6,494 |
| Oct 24, 2025 | 34.12 | 34.49 | 33.54 | 33.77 | 30.95 | -6.93% | 9,797 |
| Oct 23, 2025 | 36.51 | 37.35 | 36.28 | 36.29 | 30.50 | 0.32% | 6,825 |
| Oct 22, 2025 | 37.23 | 37.23 | 34.92 | 36.17 | 30.40 | -4.43% | 5,398 |
| Oct 21, 2025 | 38.82 | 39.33 | 37.47 | 37.85 | 31.81 | -3.22% | 11,865 |
| Oct 20, 2025 | 38.73 | 40.82 | 38.00 | 39.11 | 32.87 | 5.93% | 5,305 |
| Oct 17, 2025 | 36.75 | 36.97 | 36.13 | 36.92 | 31.03 | -2.76% | 3,287 |
| Oct 16, 2025 | 41.42 | 41.42 | 37.80 | 37.97 | 31.91 | -7.98% | 2,822 |
| Oct 15, 2025 | 41.04 | 42.32 | 41.04 | 41.26 | 34.68 | 0.67% | 8,337 |