Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
14.47
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.89 | 14.99 | 14.47 | 14.47 | 14.47 | -3.34% | 7,642 |
| Dec 30, 2025 | 15.17 | 15.40 | 14.86 | 14.97 | 14.97 | -1.32% | 20,571 |
| Dec 29, 2025 | 15.29 | 15.55 | 15.06 | 15.17 | 15.17 | -0.78% | 7,233 |
| Dec 26, 2025 | 15.85 | 15.85 | 15.09 | 15.29 | 15.29 | -10.22% | 7,660 |
| Dec 24, 2025 | 16.89 | 17.03 | 16.80 | 17.03 | 15.61 | 0.35% | 13,101 |
| Dec 23, 2025 | 16.98 | 17.01 | 16.85 | 16.97 | 15.56 | -1.68% | 3,128 |
| Dec 22, 2025 | 17.58 | 17.78 | 17.08 | 17.26 | 15.82 | 0.06% | 9,460 |
| Dec 19, 2025 | 16.81 | 17.25 | 16.81 | 17.25 | 15.82 | 3.79% | 5,831 |
| Dec 18, 2025 | 17.16 | 17.29 | 16.62 | 16.62 | 15.24 | -1.95% | 7,765 |
| Dec 17, 2025 | 18.12 | 18.30 | 16.95 | 16.95 | 15.54 | -5.83% | 4,094 |
| Dec 16, 2025 | 18.38 | 18.38 | 17.80 | 18.00 | 16.50 | -0.77% | 6,512 |
| Dec 15, 2025 | 19.02 | 19.02 | 18.14 | 18.14 | 16.63 | -6.74% | 6,690 |
| Dec 12, 2025 | 20.39 | 20.39 | 19.26 | 19.45 | 17.83 | -2.36% | 3,602 |
| Dec 11, 2025 | 19.60 | 19.93 | 19.04 | 19.92 | 18.26 | -0.70% | 3,047 |
| Dec 10, 2025 | 20.28 | 20.35 | 19.85 | 20.06 | 18.39 | -1.57% | 3,836 |
| Dec 9, 2025 | 19.84 | 20.64 | 19.84 | 20.38 | 18.68 | 1.65% | 1,979 |
| Dec 8, 2025 | 19.82 | 20.12 | 19.61 | 20.05 | 18.38 | 2.25% | 7,592 |
| Dec 5, 2025 | 20.35 | 20.35 | 19.48 | 19.61 | 17.98 | -4.77% | 2,503 |
| Dec 4, 2025 | 20.70 | 20.75 | 20.16 | 20.59 | 18.88 | 0.83% | 2,714 |
| Dec 3, 2025 | 19.94 | 20.42 | 19.73 | 20.42 | 18.72 | 3.55% | 6,121 |
| Dec 2, 2025 | 19.56 | 21.52 | 19.06 | 19.72 | 18.08 | 3.62% | 19,576 |
| Dec 1, 2025 | 18.86 | 19.08 | 17.84 | 19.03 | 17.45 | -1.89% | 7,703 |
| Nov 28, 2025 | 20.19 | 20.19 | 19.21 | 19.40 | 17.78 | -4.40% | 9,150 |
| Nov 26, 2025 | 20.25 | 20.74 | 20.10 | 20.29 | 17.05 | 0.06% | 13,359 |
| Nov 25, 2025 | 20.03 | 20.33 | 19.63 | 20.28 | 17.04 | -0.39% | 13,130 |
| Nov 24, 2025 | 18.53 | 20.41 | 18.53 | 20.36 | 17.10 | 9.88% | 6,515 |
| Nov 21, 2025 | 18.41 | 18.99 | 18.02 | 18.53 | 15.57 | -1.64% | 8,240 |
| Nov 20, 2025 | 20.62 | 20.81 | 18.84 | 18.84 | 15.83 | -7.18% | 6,919 |
| Nov 19, 2025 | 21.20 | 21.52 | 19.82 | 20.29 | 17.05 | -6.19% | 3,542 |
| Nov 18, 2025 | 21.54 | 21.87 | 20.93 | 21.63 | 18.17 | 3.41% | 9,493 |
| Nov 17, 2025 | 21.85 | 21.96 | 20.34 | 20.92 | 17.57 | -4.34% | 7,718 |
| Nov 14, 2025 | 22.81 | 22.81 | 21.86 | 21.86 | 18.37 | -5.36% | 3,429 |
| Nov 13, 2025 | 25.09 | 25.09 | 23.10 | 23.10 | 19.41 | -10.78% | 3,409 |
| Nov 12, 2025 | 26.75 | 26.75 | 25.29 | 25.89 | 21.76 | -1.30% | 2,917 |
| Nov 11, 2025 | 26.85 | 26.85 | 26.24 | 26.24 | 22.05 | -6.47% | 1,040 |
| Nov 10, 2025 | 29.52 | 29.52 | 28.05 | 28.05 | 23.57 | -0.63% | 2,380 |
| Nov 7, 2025 | 26.83 | 28.23 | 26.83 | 28.23 | 23.72 | -1.06% | 4,173 |
| Nov 6, 2025 | 29.51 | 29.57 | 28.53 | 28.53 | 23.97 | -6.19% | 7,168 |
| Nov 5, 2025 | 30.42 | 31.62 | 30.38 | 30.41 | 25.55 | 3.87% | 10,601 |
| Nov 4, 2025 | 30.48 | 31.38 | 29.27 | 29.28 | 24.60 | -6.52% | 4,289 |
| Nov 3, 2025 | 31.87 | 32.16 | 30.86 | 31.32 | 26.32 | -1.71% | 3,250 |
| Oct 31, 2025 | 31.76 | 31.98 | 31.15 | 31.87 | 26.78 | 1.71% | 5,033 |
| Oct 30, 2025 | 31.78 | 32.07 | 31.33 | 31.33 | 26.33 | -4.63% | 6,431 |
| Oct 29, 2025 | 33.25 | 33.48 | 31.94 | 32.85 | 27.60 | -0.06% | 3,743 |
| Oct 28, 2025 | 33.94 | 34.56 | 32.79 | 32.87 | 27.62 | -3.63% | 11,983 |
| Oct 27, 2025 | 34.22 | 35.18 | 34.08 | 34.11 | 28.66 | 1.00% | 6,494 |
| Oct 24, 2025 | 34.12 | 34.49 | 33.54 | 33.77 | 28.38 | -6.93% | 9,797 |
| Oct 23, 2025 | 36.51 | 37.35 | 36.28 | 36.29 | 27.96 | 0.32% | 6,825 |
| Oct 22, 2025 | 37.23 | 37.23 | 34.92 | 36.17 | 27.87 | -4.43% | 5,398 |
| Oct 21, 2025 | 38.82 | 39.33 | 37.47 | 37.85 | 29.16 | -3.22% | 11,865 |