Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
46.41
-2.66 (-5.43%)
At close: Jun 27, 2025, 4:00 PM
46.40
-0.01 (-0.01%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.51 | 47.29 | 46.19 | 46.41 | 46.41 | -5.42% | 36,835 |
| Jun 26, 2025 | 48.83 | 49.34 | 47.85 | 49.07 | 47.14 | 1.31% | 97,921 |
| Jun 25, 2025 | 49.71 | 49.71 | 48.15 | 48.43 | 46.53 | -0.80% | 36,044 |
| Jun 24, 2025 | 48.00 | 49.33 | 47.51 | 48.82 | 46.91 | 4.12% | 31,825 |
| Jun 23, 2025 | 47.00 | 47.22 | 45.00 | 46.89 | 45.05 | -0.71% | 44,566 |
| Jun 20, 2025 | 48.81 | 48.81 | 46.65 | 47.22 | 45.37 | -1.40% | 22,848 |
| Jun 18, 2025 | 47.87 | 48.93 | 47.58 | 47.89 | 46.01 | -0.73% | 20,187 |
| Jun 17, 2025 | 50.22 | 50.22 | 47.22 | 48.24 | 46.35 | -3.52% | 27,686 |
| Jun 16, 2025 | 51.50 | 51.50 | 49.39 | 50.00 | 48.04 | 1.83% | 27,949 |
| Jun 13, 2025 | 50.76 | 50.76 | 47.88 | 49.10 | 47.18 | -3.26% | 26,683 |
| Jun 12, 2025 | 50.76 | 51.33 | 50.26 | 50.76 | 48.77 | -1.30% | 6,335 |
| Jun 11, 2025 | 52.26 | 52.26 | 50.79 | 51.43 | 49.42 | -0.21% | 11,175 |
| Jun 10, 2025 | 50.94 | 51.73 | 50.94 | 51.54 | 49.52 | 0.73% | 8,579 |
| Jun 9, 2025 | 51.92 | 51.92 | 49.99 | 51.17 | 49.17 | 1.55% | 21,337 |
| Jun 6, 2025 | 51.00 | 51.00 | 49.99 | 50.39 | 48.42 | 4.64% | 10,013 |
| Jun 5, 2025 | 50.05 | 50.05 | 48.00 | 48.16 | 46.27 | -3.28% | 5,500 |
| Jun 4, 2025 | 48.55 | 49.94 | 48.55 | 49.79 | 47.84 | 1.57% | 6,721 |
| Jun 3, 2025 | 46.97 | 49.42 | 46.87 | 49.02 | 47.10 | 5.39% | 8,250 |
| Jun 2, 2025 | 45.89 | 46.66 | 45.57 | 46.51 | 44.69 | 1.46% | 10,105 |
| May 30, 2025 | 47.15 | 47.15 | 45.84 | 45.84 | 44.05 | -2.58% | 7,291 |
| May 29, 2025 | 48.25 | 48.25 | 46.85 | 47.06 | 45.21 | -1.59% | 21,639 |
| May 28, 2025 | 51.39 | 51.39 | 47.82 | 47.82 | 45.94 | -7.46% | 13,335 |
| May 27, 2025 | 50.81 | 51.69 | 48.56 | 51.67 | 49.65 | 9.46% | 6,598 |
| May 23, 2025 | 48.19 | 48.41 | 46.60 | 47.21 | 45.36 | -19.72% | 16,142 |
| May 22, 2025 | 59.58 | 59.58 | 58.80 | 58.80 | 47.17 | -1.16% | 957 |
| May 21, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 47.73 | -1.33% | 95 |
| May 20, 2025 | 59.73 | 60.29 | 59.73 | 60.29 | 48.37 | -0.56% | 486 |
| May 19, 2025 | 59.38 | 60.62 | 59.38 | 60.62 | 48.64 | -0.17% | 1,053 |
| May 16, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 48.72 | 4.45% | 34 |
| May 15, 2025 | 58.15 | 58.15 | 57.99 | 58.14 | 46.64 | -1.65% | 639 |
| May 14, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 47.42 | -0.56% | 123 |
| May 13, 2025 | 59.31 | 59.45 | 59.31 | 59.45 | 47.69 | 0.23% | 1,065 |
| May 12, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 47.58 | 0.53% | 119 |
| May 9, 2025 | 57.22 | 58.99 | 57.22 | 58.99 | 47.33 | 3.51% | 3,489 |
| May 8, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 45.72 | 3.80% | 35 |
| May 7, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 44.05 | 1.13% | 251 |
| May 6, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 43.56 | 0.50% | 20 |
| May 5, 2025 | 54.13 | 54.60 | 54.02 | 54.02 | 43.34 | -5.04% | 438 |
| May 2, 2025 | 56.37 | 56.90 | 56.37 | 56.89 | 45.64 | 2.13% | 646 |
| May 1, 2025 | 56.37 | 56.37 | 55.70 | 55.70 | 44.69 | 2.73% | 128 |
| Apr 30, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 43.50 | -2.95% | 139 |
| Apr 29, 2025 | 55.74 | 55.93 | 55.74 | 55.87 | 44.82 | 0.84% | 764 |
| Apr 28, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 44.45 | -0.41% | 45 |
| Apr 25, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 44.64 | 1.43% | 48 |
| Apr 24, 2025 | 55.01 | 55.01 | 54.85 | 54.85 | 44.01 | -0.23% | 302 |
| Apr 23, 2025 | 55.00 | 55.00 | 54.98 | 54.98 | 44.11 | 1.22% | 218 |
| Apr 22, 2025 | 52.93 | 54.32 | 52.92 | 54.32 | 43.58 | 9.01% | 1,128 |
| Apr 21, 2025 | 51.70 | 51.70 | 49.82 | 49.82 | 39.97 | -2.58% | 467 |
| Apr 17, 2025 | 49.63 | 51.14 | 49.63 | 51.14 | 41.03 | 2.54% | 921 |
| Apr 16, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 40.01 | -1.65% | 134 |