Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
16.71
+0.75 (4.70%)
At close: Jun 8, 2026, 4:00 PM EDT
16.71
0.00 (0.00%)
After-hours: Jun 8, 2026, 6:30 PM EDT
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 16.08 | 16.71 | 16.08 | 16.71 | 16.71 | 4.70% | 907 |
| Jun 5, 2026 | 16.56 | 16.56 | 15.81 | 15.96 | 15.96 | -9.01% | 1,309 |
| Jun 4, 2026 | 17.02 | 17.66 | 17.02 | 17.54 | 17.54 | -0.02% | 1,792 |
| Jun 3, 2026 | 17.41 | 17.54 | 17.41 | 17.54 | 17.54 | -0.83% | 829 |
| Jun 2, 2026 | 17.85 | 18.13 | 17.69 | 17.69 | 17.69 | -2.51% | 1,151 |
| Jun 1, 2026 | 16.56 | 18.15 | 16.56 | 18.15 | 18.15 | 1.80% | 7,099 |
| May 29, 2026 | 17.62 | 17.83 | 17.62 | 17.83 | 17.83 | 0.15% | 4,630 |
| May 28, 2026 | 17.76 | 17.80 | 17.75 | 17.80 | 17.80 | 0.22% | 3,186 |
| May 27, 2026 | 17.65 | 17.79 | 17.65 | 17.76 | 17.76 | 0.11% | 3,353 |
| May 26, 2026 | 17.76 | 17.87 | 17.69 | 17.74 | 17.74 | 1.26% | 18,982 |
| May 22, 2026 | 17.44 | 17.58 | 17.41 | 17.52 | 17.52 | 1.03% | 8,813 |
| May 21, 2026 | 17.37 | 17.58 | 17.28 | 17.51 | 17.34 | 2.10% | 9,490 |
| May 20, 2026 | 16.98 | 17.26 | 16.74 | 17.15 | 16.98 | 3.70% | 4,872 |
| May 19, 2026 | 16.01 | 16.55 | 16.01 | 16.54 | 16.38 | 1.47% | 2,536 |
| May 18, 2026 | 16.15 | 16.30 | 15.69 | 16.30 | 16.14 | -1.76% | 10,393 |
| May 15, 2026 | 16.52 | 16.59 | 16.27 | 16.59 | 16.43 | -4.33% | 2,854 |
| May 14, 2026 | 16.99 | 17.57 | 16.57 | 17.34 | 17.17 | 3.04% | 7,861 |
| May 13, 2026 | 16.37 | 17.00 | 16.37 | 16.83 | 16.67 | 0.40% | 2,091 |
| May 12, 2026 | 16.79 | 16.79 | 15.80 | 16.77 | 16.60 | -2.38% | 2,925 |
| May 11, 2026 | 17.26 | 17.30 | 17.17 | 17.17 | 17.01 | 2.69% | 1,006 |
| May 8, 2026 | 16.00 | 17.13 | 16.00 | 16.72 | 16.56 | 1.19% | 8,345 |
| May 7, 2026 | 16.65 | 16.65 | 16.09 | 16.53 | 16.37 | -1.84% | 1,913 |
| May 6, 2026 | 16.66 | 16.84 | 16.59 | 16.84 | 16.67 | 2.47% | 6,487 |
| May 5, 2026 | 16.38 | 16.43 | 16.32 | 16.43 | 16.27 | 1.43% | 5,143 |
| May 4, 2026 | 15.98 | 16.20 | 15.98 | 16.20 | 16.04 | 1.59% | 2,471 |
| May 1, 2026 | 16.39 | 16.39 | 15.95 | 15.95 | 15.79 | -1.29% | 879 |
| Apr 30, 2026 | 15.73 | 16.18 | 15.72 | 16.16 | 16.00 | 6.45% | 2,875 |
| Apr 29, 2026 | 15.00 | 15.18 | 14.85 | 15.18 | 15.03 | -1.24% | 2,103 |
| Apr 28, 2026 | 15.23 | 15.37 | 15.07 | 15.37 | 15.22 | -0.19% | 1,344 |
| Apr 27, 2026 | 15.51 | 15.61 | 15.40 | 15.40 | 15.25 | -1.45% | 3,386 |
| Apr 24, 2026 | 15.71 | 15.71 | 15.55 | 15.62 | 15.47 | -0.19% | 1,776 |
| Apr 23, 2026 | 15.62 | 15.81 | 15.62 | 15.80 | 15.50 | 0.84% | 5,539 |
| Apr 22, 2026 | 15.67 | 15.77 | 15.64 | 15.67 | 15.37 | 2.41% | 4,362 |
| Apr 21, 2026 | 15.53 | 15.53 | 15.25 | 15.30 | 15.01 | -1.34% | 2,870 |
| Apr 20, 2026 | 15.42 | 15.55 | 15.33 | 15.51 | 15.21 | -0.27% | 2,169 |
| Apr 17, 2026 | 15.51 | 15.57 | 15.48 | 15.55 | 15.26 | 1.11% | 1,643 |
| Apr 16, 2026 | 15.31 | 15.38 | 15.31 | 15.38 | 15.09 | 4.15% | 1,654 |
| Apr 15, 2026 | 14.67 | 14.77 | 14.66 | 14.77 | 14.49 | 0.15% | 1,469 |
| Apr 14, 2026 | 14.98 | 14.99 | 14.75 | 14.75 | 14.47 | 0.73% | 2,740 |
| Apr 13, 2026 | 13.61 | 14.64 | 13.58 | 14.64 | 14.36 | 6.06% | 4,051 |
| Apr 10, 2026 | 13.94 | 13.99 | 13.77 | 13.80 | 13.54 | -2.04% | 616 |
| Apr 9, 2026 | 14.10 | 14.10 | 14.09 | 14.09 | 13.82 | 0.69% | 579 |
| Apr 8, 2026 | 14.19 | 14.19 | 13.73 | 13.99 | 13.73 | 3.19% | 9,465 |
| Apr 7, 2026 | 13.23 | 13.56 | 12.87 | 13.56 | 13.30 | 0.54% | 19,828 |
| Apr 6, 2026 | 13.49 | 13.62 | 13.37 | 13.49 | 13.23 | -0.18% | 12,265 |
| Apr 2, 2026 | 12.25 | 13.51 | 12.25 | 13.51 | 13.26 | 5.98% | 15,722 |
| Apr 1, 2026 | 12.91 | 12.96 | 12.75 | 12.75 | 12.51 | -0.24% | 17,659 |
| Mar 31, 2026 | 12.27 | 12.83 | 12.27 | 12.78 | 12.54 | 4.17% | 9,983 |
| Mar 30, 2026 | 12.54 | 12.73 | 12.27 | 12.27 | 12.04 | -2.88% | 3,527 |
| Mar 27, 2026 | 12.42 | 12.63 | 12.22 | 12.63 | 12.39 | -6.01% | 2,215 |