Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
33.77
-2.52 (-6.94%)
Oct 24, 2025, 4:00 PM EDT - Market closed

IMRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202534.1234.4933.5433.7733.77-6.93%9,797
Oct 23, 202536.5137.3536.2836.2933.310.32%6,825
Oct 22, 202537.2337.2334.9236.1733.21-4.43%5,398
Oct 21, 202538.8239.3337.4737.8534.75-3.22%11,865
Oct 20, 202538.7340.8238.0039.1135.915.93%5,305
Oct 17, 202536.7536.9736.1336.9233.90-2.76%3,287
Oct 16, 202541.4241.4237.8037.9734.86-7.98%2,822
Oct 15, 202541.0442.3241.0441.2637.880.67%8,337
Oct 14, 202538.9941.5038.9940.9837.636.12%5,520
Oct 13, 202537.6439.2037.5938.6235.467.43%4,264
Oct 10, 202538.9540.1735.2035.9533.00-6.30%13,507
Oct 9, 202538.4938.4937.2138.3735.230.20%3,667
Oct 8, 202538.5638.5638.0338.2935.160.26%4,150
Oct 7, 202538.6938.6937.0038.1935.07-0.46%3,441
Oct 6, 202537.0038.3736.9138.3735.236.08%4,179
Oct 3, 202536.1536.5836.0736.1733.210.08%10,917
Oct 2, 202536.5136.5136.1436.1433.181.01%3,346
Oct 1, 202536.0936.3735.4935.7832.850.85%4,247
Sep 30, 202535.2635.6835.2035.4832.57-0.35%8,933
Sep 29, 202532.9635.6132.8235.6132.6910.16%4,298
Sep 26, 202532.5832.8731.7432.3229.67-8.44%7,362
Sep 25, 202538.1338.1335.0735.3029.49-7.66%9,306
Sep 24, 202539.0040.4438.2338.2331.94-0.39%13,528
Sep 23, 202539.9240.6038.3838.3832.06-8.09%6,350
Sep 22, 202541.4141.9640.9841.7634.890.51%11,986
Sep 19, 202541.6041.7541.5241.5534.710.17%5,029
Sep 18, 202540.9641.7040.9641.4834.654.06%4,956
Sep 17, 202539.5840.1139.0339.8633.30-0.37%14,281
Sep 16, 202537.9240.0137.9240.0133.425.46%4,049
Sep 15, 202537.6437.9436.7637.9431.70-0.05%5,337
Sep 12, 202536.9938.2536.9937.9631.713.24%7,279
Sep 11, 202537.0837.0836.7736.7730.72-0.51%1,681
Sep 10, 202537.5237.5236.7336.9630.880.11%10,407
Sep 9, 202535.9036.9835.9036.9230.844.09%2,094
Sep 8, 202535.5035.7235.1035.4729.630.11%2,451
Sep 5, 202535.4335.4334.2335.4329.600.37%7,427
Sep 4, 202536.2936.2935.2535.3029.49-4.00%2,851
Sep 3, 202537.4537.6336.7736.7730.72-0.78%1,484
Sep 2, 202536.4237.7635.7537.0630.960.49%2,909
Aug 29, 202536.8036.9136.4536.8830.810.35%2,402
Aug 28, 202536.8836.9636.7336.7530.700.44%11,701
Aug 27, 202536.3236.9836.3236.5930.570.38%3,260
Aug 26, 202535.3736.6435.3436.4530.452.10%17,180
Aug 25, 202536.7136.7734.8535.7029.82-4.68%7,965
Aug 22, 202535.5737.9535.5737.4531.29-3.05%9,776
Aug 21, 202537.9138.8037.9138.6329.950.08%9,704
Aug 20, 202537.8238.6036.5238.6029.931.69%16,221
Aug 19, 202539.9139.9137.8237.9629.43-4.72%6,395
Aug 18, 202537.8839.9937.8839.8430.892.08%5,548
Aug 15, 202539.0039.3438.5539.0330.26-0.23%5,087