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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 34.12 | 34.49 | 33.54 | 33.77 | 33.77 | -6.93% | 9,797 |
| Oct 23, 2025 | 36.51 | 37.35 | 36.28 | 36.29 | 33.31 | 0.32% | 6,825 |
| Oct 22, 2025 | 37.23 | 37.23 | 34.92 | 36.17 | 33.21 | -4.43% | 5,398 |
| Oct 21, 2025 | 38.82 | 39.33 | 37.47 | 37.85 | 34.75 | -3.22% | 11,865 |
| Oct 20, 2025 | 38.73 | 40.82 | 38.00 | 39.11 | 35.91 | 5.93% | 5,305 |
| Oct 17, 2025 | 36.75 | 36.97 | 36.13 | 36.92 | 33.90 | -2.76% | 3,287 |
| Oct 16, 2025 | 41.42 | 41.42 | 37.80 | 37.97 | 34.86 | -7.98% | 2,822 |
| Oct 15, 2025 | 41.04 | 42.32 | 41.04 | 41.26 | 37.88 | 0.67% | 8,337 |
| Oct 14, 2025 | 38.99 | 41.50 | 38.99 | 40.98 | 37.63 | 6.12% | 5,520 |
| Oct 13, 2025 | 37.64 | 39.20 | 37.59 | 38.62 | 35.46 | 7.43% | 4,264 |
| Oct 10, 2025 | 38.95 | 40.17 | 35.20 | 35.95 | 33.00 | -6.30% | 13,507 |
| Oct 9, 2025 | 38.49 | 38.49 | 37.21 | 38.37 | 35.23 | 0.20% | 3,667 |
| Oct 8, 2025 | 38.56 | 38.56 | 38.03 | 38.29 | 35.16 | 0.26% | 4,150 |
| Oct 7, 2025 | 38.69 | 38.69 | 37.00 | 38.19 | 35.07 | -0.46% | 3,441 |
| Oct 6, 2025 | 37.00 | 38.37 | 36.91 | 38.37 | 35.23 | 6.08% | 4,179 |
| Oct 3, 2025 | 36.15 | 36.58 | 36.07 | 36.17 | 33.21 | 0.08% | 10,917 |
| Oct 2, 2025 | 36.51 | 36.51 | 36.14 | 36.14 | 33.18 | 1.01% | 3,346 |
| Oct 1, 2025 | 36.09 | 36.37 | 35.49 | 35.78 | 32.85 | 0.85% | 4,247 |
| Sep 30, 2025 | 35.26 | 35.68 | 35.20 | 35.48 | 32.57 | -0.35% | 8,933 |
| Sep 29, 2025 | 32.96 | 35.61 | 32.82 | 35.61 | 32.69 | 10.16% | 4,298 |
| Sep 26, 2025 | 32.58 | 32.87 | 31.74 | 32.32 | 29.67 | -8.44% | 7,362 |
| Sep 25, 2025 | 38.13 | 38.13 | 35.07 | 35.30 | 29.49 | -7.66% | 9,306 |
| Sep 24, 2025 | 39.00 | 40.44 | 38.23 | 38.23 | 31.94 | -0.39% | 13,528 |
| Sep 23, 2025 | 39.92 | 40.60 | 38.38 | 38.38 | 32.06 | -8.09% | 6,350 |
| Sep 22, 2025 | 41.41 | 41.96 | 40.98 | 41.76 | 34.89 | 0.51% | 11,986 |
| Sep 19, 2025 | 41.60 | 41.75 | 41.52 | 41.55 | 34.71 | 0.17% | 5,029 |
| Sep 18, 2025 | 40.96 | 41.70 | 40.96 | 41.48 | 34.65 | 4.06% | 4,956 |
| Sep 17, 2025 | 39.58 | 40.11 | 39.03 | 39.86 | 33.30 | -0.37% | 14,281 |
| Sep 16, 2025 | 37.92 | 40.01 | 37.92 | 40.01 | 33.42 | 5.46% | 4,049 |
| Sep 15, 2025 | 37.64 | 37.94 | 36.76 | 37.94 | 31.70 | -0.05% | 5,337 |
| Sep 12, 2025 | 36.99 | 38.25 | 36.99 | 37.96 | 31.71 | 3.24% | 7,279 |
| Sep 11, 2025 | 37.08 | 37.08 | 36.77 | 36.77 | 30.72 | -0.51% | 1,681 |
| Sep 10, 2025 | 37.52 | 37.52 | 36.73 | 36.96 | 30.88 | 0.11% | 10,407 |
| Sep 9, 2025 | 35.90 | 36.98 | 35.90 | 36.92 | 30.84 | 4.09% | 2,094 |
| Sep 8, 2025 | 35.50 | 35.72 | 35.10 | 35.47 | 29.63 | 0.11% | 2,451 |
| Sep 5, 2025 | 35.43 | 35.43 | 34.23 | 35.43 | 29.60 | 0.37% | 7,427 |
| Sep 4, 2025 | 36.29 | 36.29 | 35.25 | 35.30 | 29.49 | -4.00% | 2,851 |
| Sep 3, 2025 | 37.45 | 37.63 | 36.77 | 36.77 | 30.72 | -0.78% | 1,484 |
| Sep 2, 2025 | 36.42 | 37.76 | 35.75 | 37.06 | 30.96 | 0.49% | 2,909 |
| Aug 29, 2025 | 36.80 | 36.91 | 36.45 | 36.88 | 30.81 | 0.35% | 2,402 |
| Aug 28, 2025 | 36.88 | 36.96 | 36.73 | 36.75 | 30.70 | 0.44% | 11,701 |
| Aug 27, 2025 | 36.32 | 36.98 | 36.32 | 36.59 | 30.57 | 0.38% | 3,260 |
| Aug 26, 2025 | 35.37 | 36.64 | 35.34 | 36.45 | 30.45 | 2.10% | 17,180 |
| Aug 25, 2025 | 36.71 | 36.77 | 34.85 | 35.70 | 29.82 | -4.68% | 7,965 |
| Aug 22, 2025 | 35.57 | 37.95 | 35.57 | 37.45 | 31.29 | -3.05% | 9,776 |
| Aug 21, 2025 | 37.91 | 38.80 | 37.91 | 38.63 | 29.95 | 0.08% | 9,704 |
| Aug 20, 2025 | 37.82 | 38.60 | 36.52 | 38.60 | 29.93 | 1.69% | 16,221 |
| Aug 19, 2025 | 39.91 | 39.91 | 37.82 | 37.96 | 29.43 | -4.72% | 6,395 |
| Aug 18, 2025 | 37.88 | 39.99 | 37.88 | 39.84 | 30.89 | 2.08% | 5,548 |
| Aug 15, 2025 | 39.00 | 39.34 | 38.55 | 39.03 | 30.26 | -0.23% | 5,087 |