Bitwise MARA Option Income Strategy ETF (IMRA)

IMRA
🏛️ Vereinigte Staaten →
32.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 32.58 32.87 31.74 32.32 0.0M
2025-09-25 38.13 38.13 35.07 35.30 0.0M
2025-09-24 39.00 40.44 38.23 38.23 0.0M
2025-09-23 39.92 40.60 38.38 38.38 0.0M
2025-09-22 41.41 41.96 40.98 41.76 0.0M
2025-09-19 41.60 41.75 41.52 41.55 0.0M
2025-09-18 40.96 41.70 40.96 41.48 0.0M
2025-09-17 39.58 40.11 39.03 39.86 0.0M
2025-09-16 37.92 40.01 37.92 40.01 0.0M
2025-09-15 37.64 37.94 36.76 37.94 0.0M
2025-09-12 36.99 38.25 36.99 37.96 0.0M
2025-09-11 37.08 37.08 36.77 36.77 0.0M
2025-09-10 37.52 37.52 36.73 36.96 0.0M
2025-09-09 35.90 36.98 35.90 36.92 0.0M
2025-09-08 35.50 35.72 35.10 35.47 0.0M
2025-09-05 35.43 35.43 34.23 35.43 0.0M
2025-09-04 36.29 36.29 35.25 35.30 0.0M
2025-09-03 37.45 37.63 36.77 36.77 0.0M
2025-09-02 36.42 37.76 35.75 37.06 0.0M
2025-08-29 36.80 36.91 36.45 36.88 0.0M
2025-08-28 36.88 36.96 36.73 36.75 0.0M
2025-08-27 36.32 36.98 36.32 36.59 0.0M
2025-08-26 35.37 36.64 35.34 36.45 0.0M
2025-08-25 36.71 36.77 34.85 35.70 0.0M
2025-08-22 35.57 37.95 35.57 37.45 0.0M
2025-08-21 37.91 38.80 37.91 38.63 0.0M
2025-08-20 37.82 38.60 36.52 38.60 0.0M
2025-08-19 39.91 39.91 37.82 37.96 0.0M
2025-08-18 37.88 39.99 37.88 39.84 0.0M
2025-08-15 39.00 39.34 38.55 39.03 0.0M
2025-08-14 38.68 39.12 37.40 39.12 0.0M
2025-08-13 39.53 40.16 39.17 39.33 0.0M
2025-08-12 39.40 39.48 39.01 39.01 0.0M
2025-08-11 39.59 39.98 38.89 38.89 0.0M
2025-08-08 39.71 39.71 38.18 38.22 0.0M
2025-08-07 40.21 40.44 38.72 39.33 0.0M
2025-08-06 38.72 39.76 38.27 39.20 0.0M
2025-08-05 39.42 39.42 38.36 38.91 0.0M
2025-08-04 38.97 39.82 38.31 39.82 0.0M
2025-08-01 38.62 40.00 37.88 38.44 0.0M
2025-07-31 40.68 41.04 39.93 39.93 0.0M
2025-07-30 43.01 43.70 40.83 40.96 0.0M
2025-07-29 43.00 43.00 40.83 41.14 0.0M
2025-07-28 42.86 42.86 41.87 42.36 0.0M
2025-07-25 42.27 42.52 41.13 42.52 0.0M
2025-07-24 47.14 47.14 46.21 46.26 0.0M
2025-07-23 49.86 50.02 45.76 46.98 0.0M
2025-07-22 51.08 52.97 50.29 52.60 0.0M
2025-07-21 53.03 53.03 50.02 50.24 0.0M
2025-07-18 54.13 54.94 51.33 51.93 0.0M
2025-07-17 51.69 52.91 51.59 52.77 0.0M
2025-07-16 50.24 52.33 50.24 51.60 0.0M
2025-07-15 50.25 50.69 49.48 49.72 0.0M
2025-07-14 51.56 53.69 50.26 50.39 0.0M
2025-07-11 51.00 51.72 51.00 51.35 0.0M
2025-07-10 51.30 51.55 51.14 51.54 0.0M
2025-07-09 51.09 51.29 50.74 51.22 0.0M
2025-07-08 50.06 50.75 50.00 50.74 0.0M
2025-07-07 50.07 50.07 48.81 49.57 0.0M
2025-07-03 49.84 50.45 49.84 50.44 0.0M
2025-07-02 48.70 49.97 48.65 49.95 0.1M
2025-07-01 47.58 48.65 47.33 48.06 0.1M
2025-06-30 46.48 48.15 46.06 48.01 0.1M
2025-06-27 46.51 47.29 46.19 46.41 0.0M
2025-06-26 48.83 49.34 47.85 49.07 0.1M
2025-06-25 49.71 49.71 48.15 48.43 0.0M
2025-06-24 48.00 49.33 47.51 48.82 0.0M
2025-06-23 47.00 47.22 45.00 46.89 0.0M
2025-06-20 48.81 48.81 46.65 47.22 0.0M
2025-06-18 47.87 48.93 47.58 47.89 0.0M
2025-06-17 50.22 50.22 47.22 48.24 0.0M
2025-06-16 51.50 51.50 49.39 50.00 0.0M
2025-06-13 50.76 50.76 47.88 49.10 0.0M
2025-06-12 50.76 51.33 50.26 50.76 0.0M
2025-06-11 52.26 52.26 50.79 51.43 0.0M
2025-06-10 50.94 51.73 50.94 51.54 0.0M
2025-06-09 51.92 51.92 49.99 51.17 0.0M
2025-06-06 51.00 51.00 49.99 50.39 0.0M
2025-06-05 50.05 50.05 48.00 48.16 0.0M
2025-06-04 48.55 49.94 48.55 49.79 0.0M
2025-06-03 46.97 49.42 46.87 49.02 0.0M
2025-06-02 45.89 46.66 45.57 46.51 0.0M
2025-05-30 47.15 47.15 45.84 45.84 0.0M
2025-05-29 48.25 48.25 46.85 47.06 0.0M
2025-05-28 51.39 51.39 47.82 47.82 0.0M
2025-05-27 50.81 51.69 48.56 51.67 0.0M
2025-05-23 48.19 48.41 46.60 47.21 0.0M
2025-05-22 59.58 59.58 58.80 58.80 0.0M
2025-05-21 59.49 59.49 59.49 59.49 0.0M
2025-05-20 59.73 60.29 59.73 60.29 0.0M
2025-05-19 59.38 60.62 59.38 60.62 0.0M
2025-05-16 60.73 60.73 60.73 60.73 0.0M
2025-05-15 58.15 58.15 57.99 58.14 0.0M
2025-05-14 59.11 59.11 59.11 59.11 0.0M
2025-05-13 59.31 59.44 59.31 59.44 0.0M
2025-05-12 59.31 59.31 59.31 59.31 0.0M
2025-05-09 57.22 58.99 57.22 58.99 0.0M
2025-05-08 56.99 56.99 56.99 56.99 0.0M
2025-05-07 54.91 54.91 54.91 54.91 0.0M
2025-05-06 54.29 54.29 54.29 54.29 0.0M
2025-05-05 54.13 54.60 54.02 54.02 0.0M
2025-05-02 56.37 56.90 56.37 56.89 0.0M
2025-05-01 56.37 56.37 55.70 55.70 0.0M
2025-04-30 54.22 54.22 54.22 54.22 0.0M
2025-04-29 55.74 55.93 55.74 55.87 0.0M
2025-04-28 55.40 55.40 55.40 55.40 0.0M
2025-04-25 55.64 55.64 55.64 55.64 0.0M
2025-04-24 55.01 55.01 54.85 54.85 0.0M
2025-04-23 55.00 55.00 54.98 54.98 0.0M
2025-04-22 52.93 54.32 52.92 54.32 0.0M
2025-04-21 51.70 51.70 49.82 49.82 0.0M
2025-04-17 49.63 51.14 49.63 51.14 0.0M
2025-04-16 49.87 49.87 49.87 49.87 0.0M
2025-04-15 52.05 52.05 49.93 50.71 0.0M
2025-04-14 51.84 52.13 51.65 52.06 0.0M
2025-04-11 50.02 50.02 50.02 50.02 0.0M
2025-04-10 47.26 47.26 47.26 47.26 0.0M
2025-04-09 43.84 49.34 42.33 49.34 0.0M
2025-04-08 42.30 42.35 42.30 42.35 0.0M
2025-04-07 42.25 46.47 42.25 45.59 0.0M
2025-04-04 42.23 45.39 42.23 45.39 0.0M
2025-04-03 46.18 46.18 45.21 45.21 0.0M