Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
36.14
+0.36 (1.01%)
At close: Oct 2, 2025, 4:00 PM EDT
36.14
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:10 PM EDT
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36.51 | 36.51 | 36.16 | 36.35 | - | 1.59% | 2,929 |
| Oct 1, 2025 | 36.09 | 36.37 | 35.49 | 35.78 | 35.78 | 0.85% | 4,247 |
| Sep 30, 2025 | 35.26 | 35.68 | 35.20 | 35.48 | 35.48 | -0.35% | 8,933 |
| Sep 29, 2025 | 32.96 | 35.61 | 32.82 | 35.61 | 35.61 | 10.16% | 4,298 |
| Sep 26, 2025 | 32.58 | 32.87 | 31.74 | 32.32 | 32.32 | -8.44% | 7,362 |
| Sep 25, 2025 | 38.13 | 38.13 | 35.07 | 35.30 | 32.12 | -7.66% | 9,306 |
| Sep 24, 2025 | 39.00 | 40.44 | 38.23 | 38.23 | 34.79 | -0.39% | 13,528 |
| Sep 23, 2025 | 39.92 | 40.60 | 38.38 | 38.38 | 34.92 | -8.09% | 6,350 |
| Sep 22, 2025 | 41.41 | 41.96 | 40.98 | 41.76 | 38.00 | 0.51% | 11,986 |
| Sep 19, 2025 | 41.60 | 41.75 | 41.52 | 41.55 | 37.81 | 0.17% | 5,029 |
| Sep 18, 2025 | 40.96 | 41.70 | 40.96 | 41.48 | 37.74 | 4.06% | 4,956 |
| Sep 17, 2025 | 39.58 | 40.11 | 39.03 | 39.86 | 36.27 | -0.37% | 14,281 |
| Sep 16, 2025 | 37.92 | 40.01 | 37.92 | 40.01 | 36.41 | 5.46% | 4,049 |
| Sep 15, 2025 | 37.64 | 37.94 | 36.76 | 37.94 | 34.52 | -0.05% | 5,337 |
| Sep 12, 2025 | 36.99 | 38.25 | 36.99 | 37.96 | 34.54 | 3.24% | 7,279 |
| Sep 11, 2025 | 37.08 | 37.08 | 36.77 | 36.77 | 33.46 | -0.51% | 1,681 |
| Sep 10, 2025 | 37.52 | 37.52 | 36.73 | 36.96 | 33.63 | 0.11% | 10,407 |
| Sep 9, 2025 | 35.90 | 36.98 | 35.90 | 36.92 | 33.59 | 4.09% | 2,094 |
| Sep 8, 2025 | 35.50 | 35.72 | 35.10 | 35.47 | 32.28 | 0.11% | 2,451 |
| Sep 5, 2025 | 35.43 | 35.43 | 34.23 | 35.43 | 32.24 | 0.37% | 7,427 |
| Sep 4, 2025 | 36.29 | 36.29 | 35.25 | 35.30 | 32.12 | -4.00% | 2,851 |
| Sep 3, 2025 | 37.45 | 37.63 | 36.77 | 36.77 | 33.46 | -0.78% | 1,484 |
| Sep 2, 2025 | 36.42 | 37.76 | 35.75 | 37.06 | 33.72 | 0.49% | 2,909 |
| Aug 29, 2025 | 36.80 | 36.91 | 36.45 | 36.88 | 33.56 | 0.35% | 2,402 |
| Aug 28, 2025 | 36.88 | 36.96 | 36.73 | 36.75 | 33.44 | 0.44% | 11,701 |
| Aug 27, 2025 | 36.32 | 36.98 | 36.32 | 36.59 | 33.29 | 0.38% | 3,260 |
| Aug 26, 2025 | 35.37 | 36.64 | 35.34 | 36.45 | 33.17 | 2.10% | 17,180 |
| Aug 25, 2025 | 36.71 | 36.77 | 34.85 | 35.70 | 32.48 | -4.68% | 7,965 |
| Aug 22, 2025 | 35.57 | 37.95 | 35.57 | 37.45 | 34.08 | -3.05% | 9,776 |
| Aug 21, 2025 | 37.91 | 38.80 | 37.91 | 38.63 | 32.62 | 0.08% | 9,704 |
| Aug 20, 2025 | 37.82 | 38.60 | 36.52 | 38.60 | 32.60 | 1.69% | 16,221 |
| Aug 19, 2025 | 39.91 | 39.91 | 37.82 | 37.96 | 32.06 | -4.72% | 6,395 |
| Aug 18, 2025 | 37.88 | 39.99 | 37.88 | 39.84 | 33.65 | 2.08% | 5,548 |
| Aug 15, 2025 | 39.00 | 39.34 | 38.55 | 39.03 | 32.96 | -0.23% | 5,087 |
| Aug 14, 2025 | 38.68 | 39.12 | 37.40 | 39.12 | 33.04 | -0.53% | 9,863 |
| Aug 13, 2025 | 39.53 | 40.16 | 39.17 | 39.33 | 33.22 | 0.82% | 4,018 |
| Aug 12, 2025 | 39.40 | 39.48 | 39.01 | 39.01 | 32.95 | 0.31% | 3,708 |
| Aug 11, 2025 | 39.59 | 39.98 | 38.89 | 38.89 | 32.84 | 1.75% | 8,560 |
| Aug 8, 2025 | 39.71 | 39.71 | 38.18 | 38.22 | 32.28 | -2.82% | 7,249 |
| Aug 7, 2025 | 40.21 | 40.44 | 38.72 | 39.33 | 33.22 | 0.33% | 2,753 |
| Aug 6, 2025 | 38.72 | 39.76 | 38.27 | 39.20 | 33.11 | 0.75% | 4,578 |
| Aug 5, 2025 | 39.42 | 39.42 | 38.36 | 38.91 | 32.86 | -2.28% | 1,918 |
| Aug 4, 2025 | 38.97 | 39.82 | 38.31 | 39.82 | 33.63 | 3.58% | 12,519 |
| Aug 1, 2025 | 38.62 | 40.00 | 37.88 | 38.44 | 32.46 | -3.73% | 7,723 |
| Jul 31, 2025 | 40.68 | 41.04 | 39.93 | 39.93 | 33.72 | -2.51% | 3,910 |
| Jul 30, 2025 | 43.01 | 43.70 | 40.83 | 40.96 | 34.59 | -0.44% | 9,966 |
| Jul 29, 2025 | 43.00 | 43.00 | 40.83 | 41.14 | 34.74 | -2.88% | 6,969 |
| Jul 28, 2025 | 42.86 | 42.86 | 41.87 | 42.36 | 35.77 | -0.38% | 6,410 |
| Jul 25, 2025 | 42.27 | 42.52 | 41.13 | 42.52 | 35.91 | -8.08% | 33,607 |
| Jul 24, 2025 | 47.14 | 47.14 | 46.21 | 46.26 | 35.81 | -1.53% | 9,287 |