Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
19.61
-0.98 (-4.77%)
At close: Dec 5, 2025, 4:00 PM EST
19.56
-0.05 (-0.25%)
After-hours: Dec 5, 2025, 8:00 PM EST
IMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.35 | 20.35 | 19.48 | 19.61 | 19.61 | -4.77% | 2,503 |
| Dec 4, 2025 | 20.70 | 20.75 | 20.16 | 20.59 | 20.59 | 0.83% | 2,714 |
| Dec 3, 2025 | 19.94 | 20.42 | 19.73 | 20.42 | 20.42 | 3.55% | 6,121 |
| Dec 2, 2025 | 19.56 | 21.52 | 19.06 | 19.72 | 19.72 | 3.62% | 19,576 |
| Dec 1, 2025 | 18.86 | 19.08 | 17.84 | 19.03 | 19.03 | -1.89% | 7,703 |
| Nov 28, 2025 | 20.19 | 20.19 | 19.21 | 19.40 | 19.40 | -4.40% | 9,150 |
| Nov 26, 2025 | 20.25 | 20.74 | 20.10 | 20.29 | 18.60 | 0.06% | 13,359 |
| Nov 25, 2025 | 20.03 | 20.33 | 19.63 | 20.28 | 18.58 | -0.39% | 13,130 |
| Nov 24, 2025 | 18.53 | 20.41 | 18.53 | 20.36 | 18.66 | 9.88% | 6,515 |
| Nov 21, 2025 | 18.41 | 18.99 | 18.02 | 18.53 | 16.98 | -1.64% | 8,240 |
| Nov 20, 2025 | 20.62 | 20.81 | 18.84 | 18.84 | 17.26 | -7.18% | 6,919 |
| Nov 19, 2025 | 21.20 | 21.52 | 19.82 | 20.29 | 18.60 | -6.19% | 3,542 |
| Nov 18, 2025 | 21.54 | 21.87 | 20.93 | 21.63 | 19.82 | 3.41% | 9,493 |
| Nov 17, 2025 | 21.85 | 21.96 | 20.34 | 20.92 | 19.17 | -4.34% | 7,718 |
| Nov 14, 2025 | 22.81 | 22.81 | 21.86 | 21.86 | 20.04 | -5.36% | 3,429 |
| Nov 13, 2025 | 25.09 | 25.09 | 23.10 | 23.10 | 21.17 | -10.78% | 3,409 |
| Nov 12, 2025 | 26.75 | 26.75 | 25.29 | 25.89 | 23.73 | -1.30% | 2,917 |
| Nov 11, 2025 | 26.85 | 26.85 | 26.24 | 26.24 | 24.05 | -6.47% | 1,040 |
| Nov 10, 2025 | 29.52 | 29.52 | 28.05 | 28.05 | 25.71 | -0.63% | 2,380 |
| Nov 7, 2025 | 26.83 | 28.23 | 26.83 | 28.23 | 25.87 | -1.06% | 4,173 |
| Nov 6, 2025 | 29.51 | 29.57 | 28.53 | 28.53 | 26.15 | -6.19% | 7,168 |
| Nov 5, 2025 | 30.42 | 31.62 | 30.38 | 30.41 | 27.87 | 3.87% | 10,601 |
| Nov 4, 2025 | 30.48 | 31.38 | 29.27 | 29.28 | 26.83 | -6.52% | 4,289 |
| Nov 3, 2025 | 31.87 | 32.16 | 30.86 | 31.32 | 28.71 | -1.71% | 3,250 |
| Oct 31, 2025 | 31.76 | 31.98 | 31.15 | 31.87 | 29.21 | 1.71% | 5,033 |
| Oct 30, 2025 | 31.78 | 32.07 | 31.33 | 31.33 | 28.71 | -4.63% | 6,431 |
| Oct 29, 2025 | 33.25 | 33.48 | 31.94 | 32.85 | 30.11 | -0.06% | 3,743 |
| Oct 28, 2025 | 33.94 | 34.56 | 32.79 | 32.87 | 30.13 | -3.63% | 11,983 |
| Oct 27, 2025 | 34.22 | 35.18 | 34.08 | 34.11 | 31.26 | 1.00% | 6,494 |
| Oct 24, 2025 | 34.12 | 34.49 | 33.54 | 33.77 | 30.95 | -6.93% | 9,797 |
| Oct 23, 2025 | 36.51 | 37.35 | 36.28 | 36.29 | 30.50 | 0.32% | 6,825 |
| Oct 22, 2025 | 37.23 | 37.23 | 34.92 | 36.17 | 30.40 | -4.43% | 5,398 |
| Oct 21, 2025 | 38.82 | 39.33 | 37.47 | 37.85 | 31.81 | -3.22% | 11,865 |
| Oct 20, 2025 | 38.73 | 40.82 | 38.00 | 39.11 | 32.87 | 5.93% | 5,305 |
| Oct 17, 2025 | 36.75 | 36.97 | 36.13 | 36.92 | 31.03 | -2.76% | 3,287 |
| Oct 16, 2025 | 41.42 | 41.42 | 37.80 | 37.97 | 31.91 | -7.98% | 2,822 |
| Oct 15, 2025 | 41.04 | 42.32 | 41.04 | 41.26 | 34.68 | 0.67% | 8,337 |
| Oct 14, 2025 | 38.99 | 41.50 | 38.99 | 40.98 | 34.44 | 6.12% | 5,520 |
| Oct 13, 2025 | 37.64 | 39.20 | 37.59 | 38.62 | 32.46 | 7.43% | 4,264 |
| Oct 10, 2025 | 38.95 | 40.17 | 35.20 | 35.95 | 30.21 | -6.30% | 13,507 |
| Oct 9, 2025 | 38.49 | 38.49 | 37.21 | 38.37 | 32.24 | 0.20% | 3,667 |
| Oct 8, 2025 | 38.56 | 38.56 | 38.03 | 38.29 | 32.18 | 0.26% | 4,150 |
| Oct 7, 2025 | 38.69 | 38.69 | 37.00 | 38.19 | 32.10 | -0.46% | 3,441 |
| Oct 6, 2025 | 37.00 | 38.37 | 36.91 | 38.37 | 32.25 | 6.08% | 4,179 |
| Oct 3, 2025 | 36.15 | 36.58 | 36.07 | 36.17 | 30.40 | 0.08% | 10,917 |
| Oct 2, 2025 | 36.51 | 36.51 | 36.14 | 36.14 | 30.37 | 1.01% | 3,346 |
| Oct 1, 2025 | 36.09 | 36.37 | 35.49 | 35.78 | 30.07 | 0.85% | 4,247 |
| Sep 30, 2025 | 35.26 | 35.68 | 35.20 | 35.48 | 29.82 | -0.35% | 8,933 |
| Sep 29, 2025 | 32.96 | 35.61 | 32.82 | 35.61 | 29.92 | 10.16% | 4,298 |
| Sep 26, 2025 | 32.58 | 32.87 | 31.74 | 32.32 | 27.16 | -8.44% | 7,362 |
| Sep 25, 2025 | 38.13 | 38.13 | 35.07 | 35.30 | 26.98 | -7.66% | 9,306 |
| Sep 24, 2025 | 39.00 | 40.44 | 38.23 | 38.23 | 29.22 | -0.39% | 13,528 |
| Sep 23, 2025 | 39.92 | 40.60 | 38.38 | 38.38 | 29.33 | -8.09% | 6,350 |
| Sep 22, 2025 | 41.41 | 41.96 | 40.98 | 41.76 | 31.91 | 0.51% | 11,986 |
| Sep 19, 2025 | 41.60 | 41.75 | 41.52 | 41.55 | 31.75 | 0.17% | 5,029 |
| Sep 18, 2025 | 40.96 | 41.70 | 40.96 | 41.48 | 31.70 | 4.06% | 4,956 |
| Sep 17, 2025 | 39.58 | 40.11 | 39.03 | 39.86 | 30.46 | -0.37% | 14,281 |
| Sep 16, 2025 | 37.92 | 40.01 | 37.92 | 40.01 | 30.58 | 5.46% | 4,049 |
| Sep 15, 2025 | 37.64 | 37.94 | 36.76 | 37.94 | 28.99 | -0.05% | 5,337 |
| Sep 12, 2025 | 36.99 | 38.25 | 36.99 | 37.96 | 29.01 | 3.24% | 7,279 |
| Sep 11, 2025 | 37.08 | 37.08 | 36.77 | 36.77 | 28.10 | -0.51% | 1,681 |
| Sep 10, 2025 | 37.52 | 37.52 | 36.73 | 36.96 | 28.25 | 0.11% | 10,407 |
| Sep 9, 2025 | 35.90 | 36.98 | 35.90 | 36.92 | 28.22 | 4.09% | 2,094 |
| Sep 8, 2025 | 35.50 | 35.72 | 35.10 | 35.47 | 27.11 | 0.11% | 2,451 |
| Sep 5, 2025 | 35.43 | 35.43 | 34.23 | 35.43 | 27.08 | 0.37% | 7,427 |
| Sep 4, 2025 | 36.29 | 36.29 | 35.25 | 35.30 | 26.98 | -4.00% | 2,851 |
| Sep 3, 2025 | 37.45 | 37.63 | 36.77 | 36.77 | 28.10 | -0.78% | 1,501 |
| Sep 2, 2025 | 36.42 | 37.76 | 35.75 | 37.06 | 28.32 | 0.49% | 2,909 |
| Aug 29, 2025 | 36.80 | 36.91 | 36.45 | 36.88 | 28.18 | 0.35% | 2,402 |
| Aug 28, 2025 | 36.88 | 36.96 | 36.73 | 36.75 | 28.09 | 0.44% | 11,701 |
| Aug 27, 2025 | 36.32 | 36.98 | 36.32 | 36.59 | 27.96 | 0.38% | 3,260 |
| Aug 26, 2025 | 35.37 | 36.64 | 35.34 | 36.45 | 27.86 | 2.10% | 17,180 |
| Aug 25, 2025 | 36.71 | 36.77 | 34.85 | 35.70 | 27.28 | -4.68% | 7,965 |
| Aug 22, 2025 | 35.57 | 37.95 | 35.57 | 37.45 | 28.62 | -3.05% | 9,776 |
| Aug 21, 2025 | 37.91 | 38.80 | 37.91 | 38.63 | 27.31 | 0.08% | 9,704 |
| Aug 20, 2025 | 37.82 | 38.60 | 36.52 | 38.60 | 27.28 | 1.69% | 16,221 |
| Aug 19, 2025 | 39.91 | 39.91 | 37.82 | 37.96 | 26.83 | -4.72% | 6,395 |
| Aug 18, 2025 | 37.88 | 39.99 | 37.88 | 39.84 | 28.16 | 2.08% | 5,548 |
| Aug 15, 2025 | 39.00 | 39.34 | 38.55 | 39.03 | 27.59 | -0.23% | 5,087 |
| Aug 14, 2025 | 38.68 | 39.12 | 37.40 | 39.12 | 27.65 | -0.53% | 9,863 |
| Aug 13, 2025 | 39.53 | 40.16 | 39.17 | 39.33 | 27.80 | 0.82% | 4,018 |
| Aug 12, 2025 | 39.40 | 39.48 | 39.01 | 39.01 | 27.57 | 0.31% | 3,708 |
| Aug 11, 2025 | 39.59 | 39.98 | 38.89 | 38.89 | 27.49 | 1.75% | 8,560 |
| Aug 8, 2025 | 39.71 | 39.71 | 38.18 | 38.22 | 27.02 | -2.82% | 7,249 |
| Aug 7, 2025 | 40.21 | 40.44 | 38.72 | 39.33 | 27.80 | 0.33% | 2,753 |
| Aug 6, 2025 | 38.72 | 39.76 | 38.27 | 39.20 | 27.71 | 0.75% | 4,578 |
| Aug 5, 2025 | 39.42 | 39.42 | 38.36 | 38.91 | 27.50 | -2.28% | 1,918 |
| Aug 4, 2025 | 38.97 | 39.82 | 38.31 | 39.82 | 28.15 | 3.58% | 12,519 |
| Aug 1, 2025 | 38.62 | 40.00 | 37.88 | 38.44 | 27.17 | -3.73% | 7,723 |
| Jul 31, 2025 | 40.68 | 41.04 | 39.93 | 39.93 | 28.22 | -2.51% | 3,910 |
| Jul 30, 2025 | 43.01 | 43.70 | 40.83 | 40.96 | 28.95 | -0.44% | 9,966 |
| Jul 29, 2025 | 43.00 | 43.00 | 40.83 | 41.14 | 29.08 | -2.88% | 6,969 |
| Jul 28, 2025 | 42.86 | 42.86 | 41.87 | 42.36 | 29.94 | -0.38% | 6,410 |
| Jul 25, 2025 | 42.27 | 42.52 | 41.13 | 42.52 | 30.06 | -8.08% | 33,607 |
| Jul 24, 2025 | 47.14 | 47.14 | 46.21 | 46.26 | 29.97 | -1.53% | 9,287 |
| Jul 23, 2025 | 49.86 | 50.02 | 45.76 | 46.98 | 30.43 | -10.68% | 27,042 |
| Jul 22, 2025 | 51.08 | 52.97 | 50.29 | 52.60 | 34.07 | 4.70% | 8,890 |
| Jul 21, 2025 | 53.03 | 53.03 | 50.02 | 50.24 | 32.54 | -3.26% | 13,081 |
| Jul 18, 2025 | 54.13 | 54.94 | 51.33 | 51.93 | 33.64 | -1.59% | 30,086 |
| Jul 17, 2025 | 51.69 | 52.91 | 51.59 | 52.77 | 34.19 | 2.28% | 3,485 |