Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
14.73
+0.30 (2.09%)
Feb 27, 2026, 2:44 PM EST - Market open
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.71 | 14.83 | 13.25 | 14.78 | - | 2.43% | 8,729 |
| Feb 26, 2026 | 14.45 | 14.53 | 14.19 | 14.43 | 14.43 | 0.05% | 1,187 |
| Feb 25, 2026 | 14.29 | 14.53 | 14.29 | 14.42 | 14.42 | 3.12% | 2,163 |
| Feb 24, 2026 | 13.87 | 13.99 | 13.71 | 13.99 | 13.99 | 1.71% | 1,594 |
| Feb 23, 2026 | 13.69 | 13.93 | 13.55 | 13.75 | 13.75 | -1.36% | 2,686 |
| Feb 20, 2026 | 13.80 | 14.13 | 13.80 | 13.94 | 13.94 | 0.16% | 3,492 |
| Feb 19, 2026 | 13.13 | 13.95 | 13.13 | 13.92 | 13.92 | 5.03% | 2,927 |
| Feb 18, 2026 | 13.03 | 13.44 | 13.03 | 13.25 | 13.25 | 0.05% | 1,740 |
| Feb 17, 2026 | 13.61 | 13.61 | 13.14 | 13.25 | 13.24 | -3.81% | 3,042 |
| Feb 13, 2026 | 13.04 | 13.92 | 13.04 | 13.77 | 13.77 | 7.76% | 2,226 |
| Feb 12, 2026 | 13.19 | 13.19 | 12.74 | 12.78 | 12.78 | -3.17% | 6,374 |
| Feb 11, 2026 | 13.15 | 13.20 | 12.85 | 13.20 | 13.19 | -1.43% | 4,106 |
| Feb 10, 2026 | 13.65 | 13.96 | 13.39 | 13.39 | 13.39 | -2.94% | 954 |
| Feb 9, 2026 | 13.51 | 14.37 | 13.49 | 13.79 | 13.79 | -3.13% | 3,999 |
| Feb 6, 2026 | 13.25 | 14.29 | 13.18 | 14.24 | 14.24 | 17.98% | 2,529 |
| Feb 5, 2026 | 13.63 | 13.69 | 11.99 | 12.07 | 12.07 | -14.84% | 16,111 |
| Feb 4, 2026 | 15.09 | 15.09 | 13.72 | 14.17 | 14.17 | -6.04% | 27,904 |
| Feb 3, 2026 | 15.16 | 15.50 | 14.47 | 15.08 | 15.08 | -0.42% | 3,408 |
| Feb 2, 2026 | 15.21 | 15.49 | 15.15 | 15.15 | 15.14 | -2.25% | 3,209 |
| Jan 30, 2026 | 15.95 | 15.95 | 15.42 | 15.49 | 15.49 | -2.89% | 4,178 |
| Jan 29, 2026 | 16.02 | 16.06 | 15.67 | 15.96 | 15.95 | -3.83% | 2,528 |
| Jan 28, 2026 | 16.93 | 17.01 | 16.49 | 16.59 | 16.59 | -0.94% | 7,335 |
| Jan 27, 2026 | 16.15 | 16.75 | 16.04 | 16.75 | 16.75 | 4.21% | 9,540 |
| Jan 26, 2026 | 16.74 | 16.74 | 15.98 | 16.07 | 16.07 | -3.09% | 17,602 |
| Jan 23, 2026 | 16.20 | 17.15 | 15.97 | 16.58 | 16.58 | 0.64% | 24,465 |
| Jan 22, 2026 | 17.04 | 17.09 | 16.45 | 16.48 | 16.27 | -2.54% | 17,246 |
| Jan 21, 2026 | 17.09 | 17.19 | 16.50 | 16.91 | 16.70 | 1.90% | 15,135 |
| Jan 20, 2026 | 17.27 | 17.34 | 16.48 | 16.59 | 16.39 | -6.30% | 8,479 |
| Jan 16, 2026 | 16.89 | 17.88 | 16.89 | 17.71 | 17.49 | 4.74% | 7,123 |
| Jan 15, 2026 | 17.21 | 17.54 | 16.91 | 16.91 | 16.70 | -2.82% | 5,714 |
| Jan 14, 2026 | 17.41 | 17.65 | 17.40 | 17.40 | 17.18 | 1.12% | 1,878 |
| Jan 13, 2026 | 17.16 | 17.21 | 16.89 | 17.21 | 16.99 | 2.31% | 7,285 |
| Jan 12, 2026 | 16.17 | 16.98 | 16.17 | 16.82 | 16.61 | 3.78% | 3,215 |
| Jan 9, 2026 | 16.64 | 16.64 | 16.21 | 16.21 | 16.00 | -1.56% | 2,763 |
| Jan 8, 2026 | 16.05 | 16.72 | 16.05 | 16.46 | 16.25 | 2.93% | 1,967 |
| Jan 7, 2026 | 16.31 | 16.31 | 15.69 | 15.99 | 15.79 | -1.88% | 3,053 |
| Jan 6, 2026 | 16.70 | 16.70 | 16.03 | 16.30 | 16.10 | -1.68% | 3,846 |
| Jan 5, 2026 | 16.19 | 16.58 | 16.19 | 16.58 | 16.37 | 5.14% | 4,117 |
| Jan 2, 2026 | 14.64 | 15.80 | 14.64 | 15.77 | 15.57 | 8.98% | 7,568 |
| Dec 31, 2025 | 14.89 | 14.99 | 14.47 | 14.47 | 14.29 | -3.34% | 7,648 |
| Dec 30, 2025 | 15.17 | 15.40 | 14.86 | 14.97 | 14.78 | -1.32% | 20,571 |
| Dec 29, 2025 | 15.29 | 15.55 | 15.06 | 15.17 | 14.98 | -0.78% | 7,233 |
| Dec 26, 2025 | 15.85 | 15.85 | 15.09 | 15.29 | 15.10 | -10.22% | 7,660 |
| Dec 24, 2025 | 16.89 | 17.03 | 16.80 | 17.03 | 15.42 | 0.35% | 13,101 |
| Dec 23, 2025 | 16.98 | 17.01 | 16.85 | 16.97 | 15.36 | -1.68% | 3,128 |
| Dec 22, 2025 | 17.58 | 17.78 | 17.08 | 17.26 | 15.62 | 0.06% | 9,460 |
| Dec 19, 2025 | 16.81 | 17.25 | 16.81 | 17.25 | 15.62 | 3.79% | 5,831 |
| Dec 18, 2025 | 17.16 | 17.29 | 16.62 | 16.62 | 15.05 | -1.95% | 7,765 |
| Dec 17, 2025 | 18.12 | 18.30 | 16.95 | 16.95 | 15.34 | -5.83% | 4,094 |
| Dec 16, 2025 | 18.38 | 18.38 | 17.80 | 18.00 | 16.29 | -0.77% | 6,512 |