Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
42.52
-3.74 (-8.08%)
Jul 25, 2025, 4:00 PM - Market closed
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 42.27 | 42.52 | 41.13 | 42.52 | 42.52 | -8.08% | 33,607 |
| Jul 24, 2025 | 47.14 | 47.14 | 46.21 | 46.26 | 42.41 | -1.53% | 9,287 |
| Jul 23, 2025 | 49.86 | 50.02 | 45.76 | 46.98 | 43.07 | -10.68% | 27,042 |
| Jul 22, 2025 | 51.08 | 52.97 | 50.29 | 52.60 | 48.22 | 4.70% | 8,890 |
| Jul 21, 2025 | 53.03 | 53.03 | 50.02 | 50.24 | 46.05 | -3.26% | 13,081 |
| Jul 18, 2025 | 54.13 | 54.94 | 51.33 | 51.93 | 47.61 | -1.59% | 30,086 |
| Jul 17, 2025 | 51.69 | 52.91 | 51.59 | 52.77 | 48.38 | 2.28% | 3,485 |
| Jul 16, 2025 | 50.24 | 52.33 | 50.24 | 51.60 | 47.30 | 3.77% | 5,445 |
| Jul 15, 2025 | 50.25 | 50.69 | 49.48 | 49.72 | 45.58 | -1.31% | 3,219 |
| Jul 14, 2025 | 51.56 | 53.69 | 50.26 | 50.39 | 46.19 | -1.88% | 17,767 |
| Jul 11, 2025 | 51.00 | 51.72 | 51.00 | 51.35 | 47.07 | -0.36% | 4,797 |
| Jul 10, 2025 | 51.30 | 51.55 | 51.14 | 51.54 | 47.24 | 0.61% | 5,345 |
| Jul 9, 2025 | 51.09 | 51.29 | 50.74 | 51.22 | 46.95 | 0.95% | 13,963 |
| Jul 8, 2025 | 50.06 | 50.75 | 50.00 | 50.74 | 46.51 | 2.36% | 21,144 |
| Jul 7, 2025 | 50.07 | 50.07 | 48.81 | 49.57 | 45.44 | -1.73% | 15,246 |
| Jul 3, 2025 | 49.84 | 50.45 | 49.84 | 50.44 | 46.24 | 0.98% | 10,028 |
| Jul 2, 2025 | 48.70 | 49.97 | 48.65 | 49.95 | 45.79 | 3.93% | 61,249 |
| Jul 1, 2025 | 47.58 | 48.65 | 47.33 | 48.06 | 44.06 | 0.11% | 60,879 |
| Jun 30, 2025 | 46.48 | 48.15 | 46.06 | 48.01 | 44.01 | 3.45% | 87,251 |
| Jun 27, 2025 | 46.51 | 47.29 | 46.19 | 46.41 | 42.54 | -5.42% | 37,039 |
| Jun 26, 2025 | 48.83 | 49.34 | 47.85 | 49.07 | 43.22 | 1.31% | 97,921 |
| Jun 25, 2025 | 49.71 | 49.71 | 48.15 | 48.43 | 42.66 | -0.80% | 36,044 |
| Jun 24, 2025 | 48.00 | 49.33 | 47.51 | 48.82 | 43.00 | 4.12% | 31,825 |
| Jun 23, 2025 | 47.00 | 47.22 | 45.00 | 46.89 | 41.30 | -0.71% | 44,566 |
| Jun 20, 2025 | 48.81 | 48.81 | 46.65 | 47.22 | 41.59 | -1.40% | 22,848 |
| Jun 18, 2025 | 47.87 | 48.93 | 47.58 | 47.89 | 42.18 | -0.73% | 20,187 |
| Jun 17, 2025 | 50.22 | 50.22 | 47.22 | 48.24 | 42.49 | -3.52% | 27,686 |
| Jun 16, 2025 | 51.50 | 51.50 | 49.39 | 50.00 | 44.04 | 1.83% | 27,949 |
| Jun 13, 2025 | 50.76 | 50.76 | 47.88 | 49.10 | 43.25 | -3.26% | 26,683 |
| Jun 12, 2025 | 50.76 | 51.33 | 50.26 | 50.76 | 44.71 | -1.30% | 6,335 |
| Jun 11, 2025 | 52.26 | 52.26 | 50.79 | 51.43 | 45.30 | -0.21% | 11,175 |
| Jun 10, 2025 | 50.94 | 51.73 | 50.94 | 51.54 | 45.40 | 0.73% | 8,579 |
| Jun 9, 2025 | 51.92 | 51.92 | 49.99 | 51.17 | 45.07 | 1.55% | 21,337 |
| Jun 6, 2025 | 51.00 | 51.00 | 49.99 | 50.39 | 44.38 | 4.64% | 10,013 |
| Jun 5, 2025 | 50.05 | 50.05 | 48.00 | 48.16 | 42.41 | -3.28% | 5,500 |
| Jun 4, 2025 | 48.55 | 49.94 | 48.55 | 49.79 | 43.85 | 1.57% | 6,721 |
| Jun 3, 2025 | 46.97 | 49.42 | 46.87 | 49.02 | 43.17 | 5.39% | 8,250 |
| Jun 2, 2025 | 45.89 | 46.66 | 45.57 | 46.51 | 40.96 | 1.46% | 10,105 |
| May 30, 2025 | 47.15 | 47.15 | 45.84 | 45.84 | 40.38 | -2.58% | 7,291 |
| May 29, 2025 | 48.25 | 48.25 | 46.85 | 47.06 | 41.44 | -1.59% | 21,639 |
| May 28, 2025 | 51.39 | 51.39 | 47.82 | 47.82 | 42.12 | -7.46% | 13,335 |
| May 27, 2025 | 50.81 | 51.69 | 48.56 | 51.67 | 45.51 | 9.46% | 6,598 |
| May 23, 2025 | 48.19 | 48.41 | 46.60 | 47.21 | 41.58 | -19.72% | 16,142 |
| May 22, 2025 | 59.58 | 59.58 | 58.80 | 58.80 | 43.24 | -1.16% | 957 |
| May 21, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 43.75 | -1.33% | 95 |
| May 20, 2025 | 59.73 | 60.29 | 59.73 | 60.29 | 44.34 | -0.56% | 486 |
| May 19, 2025 | 59.38 | 60.62 | 59.38 | 60.62 | 44.58 | -0.17% | 1,053 |
| May 16, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 44.66 | 4.45% | 34 |
| May 15, 2025 | 58.15 | 58.15 | 57.99 | 58.14 | 42.76 | -1.65% | 639 |
| May 14, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 43.47 | -0.56% | 123 |