Skip to main content
Bitwise MARA Option Income Strategy ETF (IMRA)
NYSEARCA: IMRA · Real-Time Price · USD
15.37
-0.03 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
15.25
-0.12 (-0.77%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IMRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2315.3715.0715.3715.37-0.19%1,344
Apr 27, 202615.5115.6115.4015.4015.40-1.45%3,369
Apr 24, 202615.7115.7115.5515.6215.62-1.13%1,776
Apr 23, 202615.6215.8115.6215.8015.650.83%5,539
Apr 22, 202615.6715.7715.6415.6715.522.41%4,362
Apr 21, 202615.5315.5315.2515.3015.16-1.34%2,870
Apr 20, 202615.4215.5515.3315.5115.36-0.27%2,169
Apr 17, 202615.5115.5715.4815.5515.411.11%1,643
Apr 16, 202615.3115.3815.3115.3815.244.14%1,654
Apr 15, 202614.6714.7714.6614.7714.630.16%1,469
Apr 14, 202614.9814.9914.7514.7514.610.73%2,740
Apr 13, 202613.6114.6413.5814.6414.506.06%4,051
Apr 10, 202613.9413.9913.7713.8013.67-2.04%616
Apr 9, 202614.1014.1014.0914.0913.960.69%579
Apr 8, 202614.1914.1913.7313.9913.863.20%9,465
Apr 7, 202613.2313.5612.8713.5613.430.53%19,828
Apr 6, 202613.4913.6213.3713.4913.36-0.18%12,265
Apr 2, 202612.2513.5112.2513.5113.395.98%15,722
Apr 1, 202612.9112.9612.7512.7512.63-0.24%17,659
Mar 31, 202612.2712.8312.2712.7812.664.16%9,983
Mar 30, 202612.5412.7312.2712.2712.16-2.88%3,527
Mar 27, 202612.4212.6312.2212.6312.52-7.73%2,215
Mar 26, 202613.4114.3313.4113.6913.323.37%6,971
Mar 25, 202613.5613.5613.2513.2512.880.58%1,386
Mar 24, 202614.0814.0813.1713.1712.81-6.32%13,032
Mar 23, 202613.7914.2913.7914.0613.674.01%1,795
Mar 20, 202614.1514.2813.5213.5213.15-6.50%2,312
Mar 19, 202613.5714.4913.5714.4614.062.38%1,889
Mar 18, 202614.1714.4214.1214.1213.73-2.21%1,950
Mar 17, 202614.3514.4514.3114.4414.040.06%6,801
Mar 16, 202614.9114.9114.0114.4314.03-1.50%22,731
Mar 13, 202614.6114.6514.6114.6514.253.61%2,170
Mar 12, 202613.6514.1413.6514.1413.752.50%1,230
Mar 11, 202613.8013.8013.8013.8013.420.36%370
Mar 10, 202614.0014.0013.7513.7513.37-0.20%12,037
Mar 9, 202612.9713.7712.9713.7713.406.86%798
Mar 6, 202613.4513.6312.8912.8912.54-8.22%1,793
Mar 5, 202614.3514.3514.0414.0413.66-4.90%1,053
Mar 4, 202613.3214.8213.3214.7714.366.38%2,338
Mar 3, 202614.3414.3413.8813.8813.50-6.78%5,334
Mar 2, 202613.8415.0013.8414.8914.480.95%3,738
Feb 27, 202614.7114.8313.2514.7514.352.23%9,443
Feb 26, 202614.4514.5314.1914.4313.740.05%1,449
Feb 25, 202614.2914.5314.2914.4213.733.12%2,163
Feb 24, 202613.8713.9913.7113.9913.311.71%1,594
Feb 23, 202613.6913.9313.5513.7513.09-1.36%2,686
Feb 20, 202613.8014.1313.8013.9413.270.16%3,492
Feb 19, 202613.1313.9513.1313.9213.255.03%2,927
Feb 18, 202613.0313.4413.0313.2512.620.05%1,740
Feb 17, 202613.6113.6113.1413.2512.61-3.81%3,042
Feb 13, 202613.0413.9213.0413.7713.117.76%2,226
Feb 12, 202613.1913.1912.7412.7812.16-3.17%6,374
Feb 11, 202613.1513.2012.8513.2012.56-1.43%4,106
Feb 10, 202613.6513.9613.3913.3912.74-2.94%954
Feb 9, 202613.5114.3713.4913.7913.13-3.13%3,999
Feb 6, 202613.2514.2913.1814.2413.5517.98%2,529
Feb 5, 202613.6313.6911.9912.0711.49-14.84%16,111
Feb 4, 202615.0915.0913.7214.1713.49-6.04%27,904
Feb 3, 202615.1615.5014.4715.0814.36-0.42%3,408
Feb 2, 202615.2115.4915.1515.1514.42-2.25%3,209
Jan 30, 202615.9515.9515.4215.4914.75-2.89%4,178
Jan 29, 202616.0216.0615.6715.9615.19-3.83%2,528
Jan 28, 202616.9317.0116.4916.5915.79-0.94%7,335
Jan 27, 202616.1516.7516.0416.7515.944.21%9,540
Jan 26, 202616.7416.7415.9816.0715.30-3.09%17,602
Jan 23, 202616.2017.1515.9716.5815.790.64%24,465
Jan 22, 202617.0417.0916.4516.4815.49-2.54%17,246
Jan 21, 202617.0917.1916.5016.9115.891.90%15,135
Jan 20, 202617.2717.3416.4816.5915.60-6.30%8,479
Jan 16, 202616.8917.8816.8917.7116.654.74%7,123
Jan 15, 202617.2117.5416.9116.9115.89-2.82%5,714
Jan 14, 202617.4117.6517.4017.4016.361.12%1,878
Jan 13, 202617.1617.2116.8917.2116.172.31%7,285
Jan 12, 202616.1716.9816.1716.8215.813.78%3,215
Jan 9, 202616.6416.6416.2116.2115.23-1.56%2,763
Jan 8, 202616.0516.7216.0516.4615.472.93%1,967
Jan 7, 202616.3116.3115.6915.9915.03-1.88%3,053
Jan 6, 202616.7016.7016.0316.3015.32-1.68%3,846
Jan 5, 202616.1916.5816.1916.5815.585.14%4,117
Jan 2, 202614.6415.8014.6415.7714.828.98%7,568
Dec 31, 202514.8914.9914.4714.4713.60-3.34%7,648
Dec 30, 202515.1715.4014.8614.9714.07-1.32%20,571
Dec 29, 202515.2915.5515.0615.1714.26-0.78%7,233
Dec 26, 202515.8515.8515.0915.2914.37-10.22%7,660
Dec 24, 202516.8917.0316.8017.0314.680.35%13,101
Dec 23, 202516.9817.0116.8516.9714.62-1.68%3,128
Dec 22, 202517.5817.7817.0817.2614.870.06%9,460
Dec 19, 202516.8117.2516.8117.2514.873.79%5,831
Dec 18, 202517.1617.2916.6216.6214.32-1.95%7,765
Dec 17, 202518.1218.3016.9516.9514.61-5.83%4,094
Dec 16, 202518.3818.3817.8018.0015.51-0.77%6,512
Dec 15, 202519.0219.0218.1418.1415.63-6.74%6,690
Dec 12, 202520.3920.3919.2619.4516.76-2.36%3,602
Dec 11, 202519.6019.9319.0419.9217.17-0.70%3,047
Dec 10, 202520.2820.3519.8520.0617.29-1.57%3,836
Dec 9, 202519.8420.6419.8420.3817.561.65%1,979
Dec 8, 202519.8220.1219.6120.0517.282.25%7,592
Dec 5, 202520.3520.3519.4819.6116.90-4.77%2,503
Dec 4, 202520.7020.7520.1620.5917.740.83%2,714
Dec 3, 202519.9420.4219.7320.4217.603.55%6,121