Skip to main content
Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
14.04
-0.73 (-4.91%)
Mar 5, 2026, 4:00 PM EST - Market closed

IMRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.3514.3514.0414.0414.04-4.90%1,051
Mar 4, 202613.3214.8213.3214.7714.776.38%2,338
Mar 3, 202614.3414.3413.8813.8813.88-6.78%5,334
Mar 2, 202613.8415.0013.8414.8914.890.95%3,738
Feb 27, 202614.7114.8313.2514.7514.752.23%9,443
Feb 26, 202614.4514.5314.1914.4314.120.05%1,449
Feb 25, 202614.2914.5314.2914.4214.123.12%2,163
Feb 24, 202613.8713.9913.7113.9913.691.71%1,594
Feb 23, 202613.6913.9313.5513.7513.46-1.36%2,686
Feb 20, 202613.8014.1313.8013.9413.640.16%3,492
Feb 19, 202613.1313.9513.1313.9213.625.03%2,927
Feb 18, 202613.0313.4413.0313.2512.970.05%1,740
Feb 17, 202613.6113.6113.1413.2512.96-3.81%3,042
Feb 13, 202613.0413.9213.0413.7713.487.76%2,226
Feb 12, 202613.1913.1912.7412.7812.51-3.17%6,374
Feb 11, 202613.1513.2012.8513.2012.91-1.43%4,106
Feb 10, 202613.6513.9613.3913.3913.10-2.94%954
Feb 9, 202613.5114.3713.4913.7913.50-3.13%3,999
Feb 6, 202613.2514.2913.1814.2413.9417.98%2,529
Feb 5, 202613.6313.6911.9912.0711.81-14.84%16,111
Feb 4, 202615.0915.0913.7214.1713.87-6.04%27,904
Feb 3, 202615.1615.5014.4715.0814.76-0.42%3,408
Feb 2, 202615.2115.4915.1515.1514.82-2.25%3,209
Jan 30, 202615.9515.9515.4215.4915.17-2.89%4,178
Jan 29, 202616.0216.0615.6715.9615.62-3.83%2,528
Jan 28, 202616.9317.0116.4916.5916.24-0.94%7,335
Jan 27, 202616.1516.7516.0416.7516.394.21%9,540
Jan 26, 202616.7416.7415.9816.0715.73-3.09%17,602
Jan 23, 202616.2017.1515.9716.5816.230.64%24,465
Jan 22, 202617.0417.0916.4516.4815.93-2.54%17,246
Jan 21, 202617.0917.1916.5016.9116.341.90%15,135
Jan 20, 202617.2717.3416.4816.5916.04-6.30%8,479
Jan 16, 202616.8917.8816.8917.7117.124.74%7,123
Jan 15, 202617.2117.5416.9116.9116.34-2.82%5,714
Jan 14, 202617.4117.6517.4017.4016.821.12%1,878
Jan 13, 202617.1617.2116.8917.2116.632.31%7,285
Jan 12, 202616.1716.9816.1716.8216.253.78%3,215
Jan 9, 202616.6416.6416.2116.2115.66-1.56%2,763
Jan 8, 202616.0516.7216.0516.4615.912.93%1,967
Jan 7, 202616.3116.3115.6915.9915.46-1.88%3,053
Jan 6, 202616.7016.7016.0316.3015.75-1.68%3,846
Jan 5, 202616.1916.5816.1916.5816.025.14%4,117
Jan 2, 202614.6415.8014.6415.7715.248.98%7,568
Dec 31, 202514.8914.9914.4714.4713.98-3.34%7,648
Dec 30, 202515.1715.4014.8614.9714.47-1.32%20,571
Dec 29, 202515.2915.5515.0615.1714.66-0.78%7,233
Dec 26, 202515.8515.8515.0915.2914.78-10.22%7,660
Dec 24, 202516.8917.0316.8017.0315.090.35%13,101
Dec 23, 202516.9817.0116.8516.9715.04-1.68%3,128
Dec 22, 202517.5817.7817.0817.2615.290.06%9,460
Dec 19, 202516.8117.2516.8117.2515.283.79%5,831
Dec 18, 202517.1617.2916.6216.6214.73-1.95%7,765
Dec 17, 202518.1218.3016.9516.9515.02-5.83%4,094
Dec 16, 202518.3818.3817.8018.0015.95-0.77%6,512
Dec 15, 202519.0219.0218.1418.1416.07-6.74%6,690
Dec 12, 202520.3920.3919.2619.4517.23-2.36%3,602
Dec 11, 202519.6019.9319.0419.9217.65-0.70%3,047
Dec 10, 202520.2820.3519.8520.0617.77-1.57%3,836
Dec 9, 202519.8420.6419.8420.3818.061.65%1,979
Dec 8, 202519.8220.1219.6120.0517.772.25%7,592
Dec 5, 202520.3520.3519.4819.6117.37-4.77%2,503
Dec 4, 202520.7020.7520.1620.5918.240.83%2,714
Dec 3, 202519.9420.4219.7320.4218.093.55%6,121
Dec 2, 202519.5621.5219.0619.7217.473.62%19,576
Dec 1, 202518.8619.0817.8419.0316.86-1.89%7,703
Nov 28, 202520.1920.1919.2119.4017.19-4.40%9,150
Nov 26, 202520.2520.7420.1020.2916.480.06%13,359
Nov 25, 202520.0320.3319.6320.2816.47-0.39%13,130
Nov 24, 202518.5320.4118.5320.3616.539.88%6,515
Nov 21, 202518.4118.9918.0218.5315.05-1.64%8,240
Nov 20, 202520.6220.8118.8418.8415.30-7.18%6,919
Nov 19, 202521.2021.5219.8220.2916.48-6.19%3,542
Nov 18, 202521.5421.8720.9321.6317.573.41%9,493
Nov 17, 202521.8521.9620.3420.9216.99-4.34%7,718
Nov 14, 202522.8122.8121.8621.8617.76-5.36%3,429
Nov 13, 202525.0925.0923.1023.1018.76-10.78%3,409
Nov 12, 202526.7526.7525.2925.8921.03-1.30%2,917
Nov 11, 202526.8526.8526.2426.2421.31-6.47%1,040
Nov 10, 202529.5229.5228.0528.0522.78-0.63%2,380
Nov 7, 202526.8328.2326.8328.2322.92-1.06%4,173
Nov 6, 202529.5129.5728.5328.5323.17-6.19%7,168
Nov 5, 202530.4231.6230.3830.4124.703.87%10,601
Nov 4, 202530.4831.3829.2729.2823.78-6.52%4,289
Nov 3, 202531.8732.1630.8631.3225.44-1.71%3,250
Oct 31, 202531.7631.9831.1531.8725.881.71%5,033
Oct 30, 202531.7832.0731.3331.3325.44-4.63%6,431
Oct 29, 202533.2533.4831.9432.8526.68-0.06%3,743
Oct 28, 202533.9434.5632.7932.8726.69-3.63%11,983
Oct 27, 202534.2235.1834.0834.1127.701.00%6,494
Oct 24, 202534.1234.4933.5433.7727.42-6.93%9,797
Oct 23, 202536.5137.3536.2836.2927.020.32%6,825
Oct 22, 202537.2337.2334.9236.1726.93-4.43%5,398
Oct 21, 202538.8239.3337.4737.8528.18-3.22%11,865
Oct 20, 202538.7340.8238.0039.1129.125.93%5,305
Oct 17, 202536.7536.9736.1336.9227.49-2.76%3,287
Oct 16, 202541.4241.4237.8037.9728.27-7.98%2,822
Oct 15, 202541.0442.3241.0441.2630.720.67%8,337
Oct 14, 202538.9941.5038.9940.9830.526.12%5,520
Oct 13, 202537.6439.2037.5938.6228.767.43%4,264
Oct 10, 202538.9540.1735.2035.9526.77-6.30%13,507