Skip to main content
logo
Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
14.24
+2.17 (17.96%)
Feb 6, 2026, 4:00 PM EST - Market closed

IMRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202613.2514.2913.1814.2414.2417.98%2,483
Feb 5, 202613.6313.6911.9912.0712.07-14.84%15,990
Feb 4, 202615.0915.0913.7214.1714.17-6.04%27,893
Feb 3, 202615.1615.5014.4715.0815.08-0.42%3,407
Feb 2, 202615.2115.4915.1515.1515.14-2.25%3,192
Jan 30, 202615.9515.9515.4215.4915.49-2.89%4,178
Jan 29, 202616.0216.0615.6715.9615.95-3.83%2,514
Jan 28, 202616.9317.0116.4916.5916.59-0.94%7,122
Jan 27, 202616.1516.7516.0416.7516.754.21%9,531
Jan 26, 202616.7416.7415.9816.0716.07-3.09%17,399
Jan 23, 202616.2017.1515.9716.5816.580.64%24,465
Jan 22, 202617.0417.0916.4516.4816.27-2.54%17,246
Jan 21, 202617.0917.1916.5016.9116.701.90%15,135
Jan 20, 202617.2717.3416.4816.5916.39-6.30%8,479
Jan 16, 202616.8917.8816.8917.7117.494.74%7,123
Jan 15, 202617.2117.5416.9116.9116.70-2.82%5,714
Jan 14, 202617.4117.6517.4017.4017.181.12%1,878
Jan 13, 202617.1617.2116.8917.2116.992.31%7,285
Jan 12, 202616.1716.9816.1716.8216.613.78%3,215
Jan 9, 202616.6416.6416.2116.2116.00-1.56%2,763
Jan 8, 202616.0516.7216.0516.4616.252.93%1,967
Jan 7, 202616.3116.3115.6915.9915.79-1.88%3,053
Jan 6, 202616.7016.7016.0316.3016.10-1.68%3,846
Jan 5, 202616.1916.5816.1916.5816.375.14%4,117
Jan 2, 202614.6415.8014.6415.7715.578.98%7,568
Dec 31, 202514.8914.9914.4714.4714.29-3.34%7,648
Dec 30, 202515.1715.4014.8614.9714.78-1.32%20,571
Dec 29, 202515.2915.5515.0615.1714.98-0.78%7,233
Dec 26, 202515.8515.8515.0915.2915.10-10.22%7,660
Dec 24, 202516.8917.0316.8017.0315.420.35%13,101
Dec 23, 202516.9817.0116.8516.9715.36-1.68%3,128
Dec 22, 202517.5817.7817.0817.2615.620.06%9,460
Dec 19, 202516.8117.2516.8117.2515.623.79%5,831
Dec 18, 202517.1617.2916.6216.6215.05-1.95%7,765
Dec 17, 202518.1218.3016.9516.9515.34-5.83%4,094
Dec 16, 202518.3818.3817.8018.0016.29-0.77%6,512
Dec 15, 202519.0219.0218.1418.1416.42-6.74%6,690
Dec 12, 202520.3920.3919.2619.4517.61-2.36%3,602
Dec 11, 202519.6019.9319.0419.9218.03-0.70%3,047
Dec 10, 202520.2820.3519.8520.0618.16-1.57%3,836
Dec 9, 202519.8420.6419.8420.3818.451.65%1,979
Dec 8, 202519.8220.1219.6120.0518.152.25%7,592
Dec 5, 202520.3520.3519.4819.6117.75-4.77%2,503
Dec 4, 202520.7020.7520.1620.5918.640.83%2,714
Dec 3, 202519.9420.4219.7320.4218.493.55%6,121
Dec 2, 202519.5621.5219.0619.7217.853.62%19,576
Dec 1, 202518.8619.0817.8419.0317.23-1.89%7,703
Nov 28, 202520.1920.1919.2119.4017.56-4.40%9,150
Nov 26, 202520.2520.7420.1020.2916.830.06%13,359
Nov 25, 202520.0320.3319.6320.2816.82-0.39%13,130