Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
36.77
-0.19 (-0.51%)
Sep 11, 2025, 4:00 PM EDT - Market closed
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.08 | 37.08 | 36.77 | 36.77 | 36.77 | -0.51% | 1,681 |
| Sep 10, 2025 | 37.52 | 37.52 | 36.73 | 36.96 | 36.96 | 0.11% | 10,407 |
| Sep 9, 2025 | 35.90 | 36.98 | 35.90 | 36.92 | 36.92 | 4.09% | 2,094 |
| Sep 8, 2025 | 35.50 | 35.72 | 35.10 | 35.47 | 35.47 | 0.11% | 2,451 |
| Sep 5, 2025 | 35.43 | 35.43 | 34.23 | 35.43 | 35.43 | 0.37% | 7,427 |
| Sep 4, 2025 | 36.29 | 36.29 | 35.25 | 35.30 | 35.30 | -4.00% | 2,851 |
| Sep 3, 2025 | 37.45 | 37.63 | 36.77 | 36.77 | 36.77 | -0.78% | 1,484 |
| Sep 2, 2025 | 36.42 | 37.76 | 35.75 | 37.06 | 37.06 | 0.49% | 2,909 |
| Aug 29, 2025 | 36.80 | 36.91 | 36.45 | 36.88 | 36.88 | 0.35% | 2,402 |
| Aug 28, 2025 | 36.88 | 36.96 | 36.73 | 36.75 | 36.75 | 0.44% | 11,701 |
| Aug 27, 2025 | 36.32 | 36.98 | 36.32 | 36.59 | 36.59 | 0.38% | 3,260 |
| Aug 26, 2025 | 35.37 | 36.64 | 35.34 | 36.45 | 36.45 | 2.10% | 17,180 |
| Aug 25, 2025 | 36.71 | 36.77 | 34.85 | 35.70 | 35.70 | -4.68% | 7,965 |
| Aug 22, 2025 | 35.57 | 37.95 | 35.57 | 37.45 | 37.45 | -3.05% | 9,776 |
| Aug 21, 2025 | 37.91 | 38.80 | 37.91 | 38.63 | 35.85 | 0.08% | 9,704 |
| Aug 20, 2025 | 37.82 | 38.60 | 36.52 | 38.60 | 35.83 | 1.69% | 16,221 |
| Aug 19, 2025 | 39.91 | 39.91 | 37.82 | 37.96 | 35.23 | -4.72% | 6,395 |
| Aug 18, 2025 | 37.88 | 39.99 | 37.88 | 39.84 | 36.98 | 2.08% | 5,548 |
| Aug 15, 2025 | 39.00 | 39.34 | 38.55 | 39.03 | 36.23 | -0.23% | 5,087 |
| Aug 14, 2025 | 38.68 | 39.12 | 37.40 | 39.12 | 36.31 | -0.53% | 9,863 |
| Aug 13, 2025 | 39.53 | 40.16 | 39.17 | 39.33 | 36.50 | 0.82% | 4,018 |
| Aug 12, 2025 | 39.40 | 39.48 | 39.01 | 39.01 | 36.21 | 0.31% | 3,708 |
| Aug 11, 2025 | 39.59 | 39.98 | 38.89 | 38.89 | 36.10 | 1.75% | 8,560 |
| Aug 8, 2025 | 39.71 | 39.71 | 38.18 | 38.22 | 35.47 | -2.82% | 7,249 |
| Aug 7, 2025 | 40.21 | 40.44 | 38.72 | 39.33 | 36.50 | 0.33% | 2,753 |
| Aug 6, 2025 | 38.72 | 39.76 | 38.27 | 39.20 | 36.38 | 0.75% | 4,578 |
| Aug 5, 2025 | 39.42 | 39.42 | 38.36 | 38.91 | 36.11 | -2.28% | 1,918 |
| Aug 4, 2025 | 38.97 | 39.82 | 38.31 | 39.82 | 36.96 | 3.58% | 12,519 |
| Aug 1, 2025 | 38.62 | 40.00 | 37.88 | 38.44 | 35.68 | -3.73% | 7,723 |
| Jul 31, 2025 | 40.68 | 41.04 | 39.93 | 39.93 | 37.06 | -2.51% | 3,910 |
| Jul 30, 2025 | 43.01 | 43.70 | 40.83 | 40.96 | 38.02 | -0.44% | 9,966 |
| Jul 29, 2025 | 43.00 | 43.00 | 40.83 | 41.14 | 38.18 | -2.88% | 6,969 |
| Jul 28, 2025 | 42.86 | 42.86 | 41.87 | 42.36 | 39.32 | -0.38% | 6,410 |
| Jul 25, 2025 | 42.27 | 42.52 | 41.13 | 42.52 | 39.46 | -8.08% | 33,607 |
| Jul 24, 2025 | 47.14 | 47.14 | 46.21 | 46.26 | 39.36 | -1.53% | 9,287 |
| Jul 23, 2025 | 49.86 | 50.02 | 45.76 | 46.98 | 39.97 | -10.68% | 27,042 |
| Jul 22, 2025 | 51.08 | 52.97 | 50.29 | 52.60 | 44.75 | 4.70% | 8,890 |
| Jul 21, 2025 | 53.03 | 53.03 | 50.02 | 50.24 | 42.74 | -3.26% | 13,081 |
| Jul 18, 2025 | 54.13 | 54.94 | 51.33 | 51.93 | 44.18 | -1.59% | 30,086 |
| Jul 17, 2025 | 51.69 | 52.91 | 51.59 | 52.77 | 44.90 | 2.28% | 3,485 |
| Jul 16, 2025 | 50.24 | 52.33 | 50.24 | 51.60 | 43.90 | 3.77% | 5,445 |
| Jul 15, 2025 | 50.25 | 50.69 | 49.48 | 49.72 | 42.31 | -1.31% | 3,219 |
| Jul 14, 2025 | 51.56 | 53.69 | 50.26 | 50.39 | 42.87 | -1.88% | 17,767 |
| Jul 11, 2025 | 51.00 | 51.72 | 51.00 | 51.35 | 43.69 | -0.36% | 4,797 |
| Jul 10, 2025 | 51.30 | 51.55 | 51.14 | 51.54 | 43.85 | 0.61% | 5,345 |
| Jul 9, 2025 | 51.09 | 51.29 | 50.74 | 51.22 | 43.58 | 0.95% | 13,963 |
| Jul 8, 2025 | 50.06 | 50.75 | 50.00 | 50.74 | 43.17 | 2.36% | 21,144 |
| Jul 7, 2025 | 50.07 | 50.07 | 48.81 | 49.57 | 42.17 | -1.73% | 15,246 |
| Jul 3, 2025 | 49.84 | 50.45 | 49.84 | 50.44 | 42.91 | 0.98% | 10,028 |
| Jul 2, 2025 | 48.70 | 49.97 | 48.65 | 49.95 | 42.50 | 3.93% | 61,249 |