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
2021-12-31 2.26 2.34 2.21 2.25 0.3M
2021-12-30 2.29 2.35 2.26 2.27 0.1M
2021-12-29 2.36 2.37 2.29 2.29 0.1M
2021-12-28 2.45 2.49 2.30 2.35 0.1M
2021-12-27 2.47 2.50 2.39 2.45 0.2M
2021-12-23 2.37 2.52 2.31 2.49 0.2M
2021-12-22 2.26 2.40 2.26 2.36 0.1M
2021-12-21 2.51 2.58 2.24 2.27 0.3M
2021-12-20 2.30 2.45 2.25 2.42 0.3M
2021-12-17 2.21 2.33 2.14 2.29 0.4M
2021-12-16 2.30 2.41 2.20 2.25 0.3M
2021-12-15 2.43 2.51 2.23 2.30 1.1M
2021-12-14 2.77 2.84 2.43 2.46 0.1M
2021-12-13 2.83 3.05 2.78 2.78 0.2M
2021-12-10 2.96 3.04 2.78 2.83 0.1M
2021-12-09 2.87 3.06 2.87 2.96 0.1M
2021-12-08 3.03 3.09 2.90 2.91 0.0M
2021-12-07 2.87 3.08 2.87 3.05 0.1M
2021-12-06 2.83 2.95 2.70 2.85 0.1M
2021-12-03 2.96 2.99 2.82 2.88 0.1M
2021-12-02 3.08 3.11 2.93 2.93 0.1M
2021-12-01 3.35 3.40 3.07 3.12 0.1M
2021-11-30 3.29 3.48 3.20 3.38 0.2M
2021-11-29 3.33 3.33 3.05 3.09 0.1M
2021-11-26 3.37 3.39 3.12 3.28 0.0M
2021-11-24 3.15 3.56 3.11 3.42 0.2M
2021-11-23 3.15 3.22 3.06 3.18 0.0M
2021-11-22 3.25 3.26 3.06 3.15 0.2M
2021-11-19 3.41 3.48 3.27 3.30 0.1M
2021-11-18 3.34 3.66 3.18 3.35 0.5M
2021-11-17 3.29 3.34 3.07 3.17 0.3M
2021-11-16 3.63 4.36 3.26 3.28 1.3M
2021-11-15 3.60 3.71 3.57 3.59 0.0M
2021-11-12 3.67 3.73 3.55 3.57 0.1M
2021-11-11 3.74 3.75 3.63 3.70 0.0M
2021-11-10 3.89 3.97 3.72 3.74 0.1M
2021-11-09 3.72 4.05 3.67 3.91 0.1M
2021-11-08 3.78 3.78 3.59 3.71 0.1M
2021-11-05 3.87 3.94 3.81 3.82 0.0M
2021-11-04 4.08 4.10 3.85 3.90 0.0M
2021-11-03 4.06 4.13 3.97 4.03 0.2M
2021-11-02 3.90 4.07 3.82 4.05 0.1M
2021-11-01 3.69 3.94 3.60 3.85 0.2M
2021-10-29 3.64 3.71 3.58 3.60 0.0M
2021-10-28 3.57 3.77 3.54 3.65 0.1M
2021-10-27 3.62 3.66 3.37 3.57 0.2M
2021-10-26 3.66 3.66 3.55 3.62 0.0M
2021-10-25 3.59 3.70 3.54 3.63 0.1M
2021-10-22 3.60 3.60 3.46 3.57 0.0M
2021-10-21 3.63 3.70 3.51 3.60 0.1M
2021-10-20 3.71 3.74 3.60 3.63 0.1M
2021-10-19 3.76 3.79 3.68 3.72 0.0M
2021-10-18 3.68 3.77 3.62 3.76 0.1M
2021-10-15 3.79 3.79 3.64 3.66 0.1M
2021-10-14 3.82 3.89 3.78 3.80 0.0M
2021-10-13 3.97 4.00 3.80 3.85 0.1M
2021-10-12 3.89 3.97 3.86 3.95 0.0M
2021-10-11 3.83 3.94 3.70 3.89 0.1M
2021-10-08 3.74 3.91 3.72 3.84 0.1M
2021-10-07 3.77 3.77 3.61 3.76 0.1M
2021-10-06 3.75 3.79 3.67 3.75 0.0M
2021-10-05 3.92 4.01 3.73 3.79 0.1M
2021-10-04 3.99 3.99 3.85 3.88 0.1M
2021-10-01 4.06 4.12 3.96 4.03 0.1M
2021-09-30 4.08 4.12 4.00 4.08 0.1M
2021-09-29 4.18 4.18 4.01 4.08 0.1M
2021-09-28 4.16 4.28 4.09 4.16 0.1M
2021-09-27 4.17 4.31 4.15 4.18 0.1M
2021-09-24 4.29 4.29 4.16 4.20 0.0M
2021-09-23 4.24 4.35 4.20 4.31 0.1M
2021-09-22 4.25 4.25 4.16 4.23 0.1M
2021-09-21 4.17 4.23 4.09 4.23 0.1M
2021-09-20 4.20 4.27 4.05 4.19 0.1M
2021-09-17 4.47 4.57 4.20 4.27 0.3M
2021-09-16 4.34 4.52 4.23 4.47 0.1M
2021-09-15 4.12 4.36 4.05 4.34 0.1M
2021-09-14 4.27 4.34 4.07 4.11 0.1M
2021-09-13 4.50 4.50 4.25 4.25 0.1M
2021-09-10 4.42 4.50 4.31 4.40 0.1M
2021-09-09 4.29 4.51 4.28 4.42 0.1M
2021-09-08 4.58 4.62 4.22 4.27 0.2M
2021-09-07 5.00 5.10 4.50 4.55 0.4M
2021-09-03 4.70 5.09 4.65 5.03 0.4M
2021-09-02 4.74 4.75 4.59 4.73 0.1M
2021-09-01 4.82 4.82 4.70 4.76 0.0M
2021-08-31 4.64 4.81 4.59 4.79 0.1M
2021-08-30 4.85 4.85 4.63 4.65 0.1M
2021-08-27 4.73 4.85 4.68 4.81 0.1M
2021-08-26 4.66 4.79 4.62 4.73 0.0M
2021-08-25 4.79 4.79 4.60 4.67 0.1M
2021-08-24 4.56 4.84 4.51 4.78 0.1M
2021-08-23 4.39 4.65 4.36 4.59 0.1M
2021-08-20 4.21 4.40 4.13 4.35 0.1M
2021-08-19 4.39 4.40 4.17 4.26 0.1M
2021-08-18 4.31 4.72 4.23 4.44 0.3M
2021-08-17 4.12 4.34 4.05 4.24 0.5M
2021-08-16 4.45 4.45 4.16 4.20 0.3M
2021-08-13 4.67 4.70 4.40 4.52 0.4M
2021-08-12 4.78 4.85 4.58 4.62 0.2M
2021-08-11 5.63 5.67 4.80 4.82 0.8M
2021-08-10 5.94 6.09 5.68 5.71 0.5M
2021-08-09 5.80 6.24 5.75 5.90 0.7M
2021-08-06 5.85 5.88 5.50 5.79 0.2M
2021-08-05 5.92 5.97 5.61 5.88 0.3M
2021-08-04 6.10 6.11 5.52 5.58 0.5M
2021-08-03 6.02 6.40 5.76 5.94 1.2M
2021-08-02 5.40 5.59 5.33 5.52 0.1M
2021-07-30 5.38 5.52 5.31 5.39 0.1M
2021-07-29 5.94 6.00 5.41 5.47 0.4M
2021-07-28 5.68 6.23 5.53 5.79 1.1M
2021-07-27 5.48 5.65 5.31 5.51 0.1M
2021-07-26 5.57 5.71 5.38 5.48 0.2M
2021-07-23 5.73 5.80 5.20 5.38 0.2M
2021-07-22 5.83 5.89 5.57 5.61 0.3M
2021-07-21 5.75 5.96 5.50 5.76 0.4M
2021-07-20 5.77 5.84 5.61 5.65 0.3M
2021-07-19 5.97 6.14 5.60 5.80 0.6M
2021-07-16 5.85 5.89 5.42 5.56 0.9M
2021-07-15 5.85 5.89 5.80 5.80 0.4M
2021-07-14 5.99 6.09 5.85 5.90 1.8M
2021-07-13 7.10 7.18 6.91 7.09 0.1M
2021-07-12 7.20 7.22 6.77 7.09 0.1M
2021-07-09 7.48 7.48 7.06 7.20 0.0M
2021-07-08 7.26 7.45 7.20 7.45 0.0M
2021-07-07 7.60 7.68 7.01 7.36 0.1M
2021-07-06 7.80 7.88 7.51 7.59 0.0M
2021-07-02 7.69 7.83 7.64 7.83 0.1M
2021-07-01 7.88 7.91 7.60 7.67 0.0M
2021-06-30 8.11 8.17 7.81 7.90 0.0M
2021-06-29 8.18 8.23 7.89 8.12 0.1M
2021-06-28 8.12 8.44 8.01 8.18 0.1M
2021-06-25 7.85 8.05 7.64 8.00 0.9M
2021-06-24 7.75 7.92 7.67 7.85 0.1M
2021-06-23 7.64 7.82 7.52 7.78 0.1M
2021-06-22 7.63 7.73 7.30 7.64 0.1M
2021-06-21 7.51 7.68 7.35 7.66 0.1M
2021-06-18 7.60 7.68 7.40 7.51 0.1M
2021-06-17 7.75 7.91 7.51 7.64 0.1M
2021-06-16 8.46 8.46 7.56 7.78 0.1M
2021-06-15 8.77 8.77 8.15 8.25 0.1M
2021-06-14 8.60 8.85 8.40 8.68 0.1M
2021-06-11 8.85 9.20 8.31 8.55 0.1M
2021-06-10 8.84 9.21 8.75 8.85 0.1M
2021-06-09 9.14 9.29 8.68 8.83 0.1M
2021-06-08 8.39 9.18 8.38 9.04 0.1M
2021-06-07 8.21 8.40 8.05 8.35 0.1M
2021-06-04 8.19 8.36 8.14 8.16 0.1M
2021-06-03 8.02 8.25 7.86 8.19 0.1M
2021-06-02 7.67 8.05 7.67 8.03 0.1M
2021-06-01 7.38 7.77 7.28 7.71 0.0M
2021-05-28 7.55 7.67 7.12 7.27 0.1M
2021-05-27 7.41 7.67 7.40 7.58 0.0M
2021-05-26 7.18 7.58 7.06 7.50 0.0M
2021-05-25 7.50 7.64 7.17 7.19 0.1M
2021-05-24 7.82 7.82 7.39 7.46 0.1M
2021-05-21 8.00 8.00 7.79 7.82 0.1M
2021-05-20 7.84 8.10 7.78 7.98 0.0M
2021-05-19 8.33 8.35 7.85 7.88 0.1M
2021-05-18 8.06 8.48 8.02 8.41 0.1M
2021-05-17 7.91 8.20 7.85 8.05 0.2M
2021-05-14 7.74 8.20 7.74 8.05 0.1M
2021-05-13 7.84 8.05 7.58 7.72 0.1M
2021-05-12 7.31 8.20 7.25 7.84 0.1M
2021-05-11 6.83 7.65 6.76 7.46 0.1M
2021-05-10 7.25 7.25 6.90 6.95 0.1M
2021-05-07 7.05 7.34 7.04 7.25 0.1M
2021-05-06 7.19 7.32 7.00 7.11 0.2M
2021-05-05 7.26 7.34 7.19 7.26 0.1M
2021-05-04 7.33 7.33 7.07 7.28 0.1M
2021-05-03 7.42 7.42 7.19 7.33 0.1M
2021-04-30 7.28 7.73 7.05 7.40 0.1M
2021-04-29 7.70 7.83 7.20 7.29 0.1M
2021-04-28 7.74 7.82 7.51 7.75 0.1M
2021-04-27 7.82 8.10 7.67 7.84 0.1M
2021-04-26 7.95 7.96 7.55 7.83 0.1M
2021-04-23 7.60 7.85 7.54 7.69 0.0M
2021-04-22 7.60 7.82 7.40 7.55 0.1M
2021-04-21 6.75 7.60 6.68 7.50 0.2M
2021-04-20 6.86 6.95 6.64 6.78 0.0M
2021-04-19 6.86 7.04 6.61 6.95 0.1M
2021-04-16 7.35 7.38 6.85 6.92 0.1M
2021-04-15 7.61 7.61 7.20 7.38 0.1M
2021-04-14 7.12 7.58 7.09 7.42 0.1M
2021-04-13 7.29 7.29 6.88 7.15 0.1M
2021-04-12 7.64 7.64 7.26 7.29 0.1M
2021-04-09 7.75 7.98 7.47 7.67 0.1M
2021-04-08 7.63 8.21 7.56 7.81 0.3M
2021-04-07 7.95 8.00 7.56 7.70 0.2M
2021-04-06 8.10 8.23 7.90 8.00 0.2M
2021-04-05 8.41 8.46 7.95 7.99 0.1M
2021-04-01 8.49 8.59 8.32 8.41 0.1M
2021-03-31 8.25 8.55 8.25 8.44 0.1M
2021-03-30 8.22 8.40 7.92 8.18 0.1M
2021-03-29 8.58 8.77 8.07 8.22 0.1M
2021-03-26 8.61 8.80 8.48 8.61 0.2M
2021-03-25 8.77 8.82 8.31 8.55 0.1M
2021-03-24 9.26 9.30 8.80 8.81 0.1M
2021-03-23 10.13 10.13 9.06 9.21 0.1M
2021-03-22 10.15 10.33 9.98 10.07 0.1M
2021-03-19 10.26 10.50 10.01 10.08 0.1M
2021-03-18 10.44 10.85 10.15 10.20 0.1M
2021-03-17 10.33 10.47 10.06 10.40 0.1M
2021-03-16 10.93 11.04 10.21 10.47 0.1M
2021-03-15 10.48 11.19 10.40 10.91 0.1M
2021-03-12 10.19 10.42 10.05 10.25 0.1M
2021-03-11 10.00 10.32 9.99 10.10 0.1M
2021-03-10 10.01 10.10 9.72 9.91 0.1M
2021-03-09 9.64 10.18 9.58 9.81 0.2M
2021-03-08 10.87 10.87 9.51 9.54 0.2M
2021-03-05 10.11 10.75 8.49 9.97 0.6M
2021-03-04 12.95 12.95 11.91 12.31 0.1M
2021-03-03 13.51 13.58 13.00 13.11 0.1M
2021-03-02 13.79 13.79 13.10 13.43 0.1M
2021-03-01 12.80 13.98 12.73 13.86 0.1M
2021-02-26 12.58 12.79 12.10 12.59 0.1M
2021-02-25 13.01 13.03 12.45 12.50 0.1M
2021-02-24 12.35 13.28 12.26 12.90 0.1M
2021-02-23 13.02 13.03 11.85 12.33 0.1M
2021-02-22 13.44 13.49 13.12 13.20 0.0M
2021-02-19 13.10 13.65 13.10 13.45 0.1M
2021-02-18 13.71 13.71 13.02 13.02 0.1M
2021-02-17 14.07 14.17 13.61 13.75 0.0M
2021-02-16 14.24 14.40 14.06 14.07 0.1M
2021-02-12 13.98 14.48 13.76 14.04 0.1M
2021-02-11 14.51 14.54 13.81 14.04 0.1M
2021-02-10 14.71 14.98 14.25 14.60 0.1M
2021-02-09 14.70 14.88 14.52 14.73 0.2M
2021-02-08 14.09 14.54 13.91 14.41 0.1M
2021-02-05 14.13 14.20 13.70 14.10 0.1M
2021-02-04 13.92 14.59 13.70 13.90 0.2M
2021-02-03 13.58 13.85 13.57 13.82 0.1M
2021-02-02 13.05 13.63 13.05 13.52 0.1M
2021-02-01 13.26 13.26 12.47 12.90 0.1M
2021-01-29 13.13 13.19 12.64 13.02 0.1M
2021-01-28 13.22 13.45 12.91 13.05 0.2M
2021-01-27 13.67 13.67 13.10 13.20 0.2M
2021-01-26 13.88 13.94 13.67 13.83 0.1M
2021-01-25 14.14 14.15 13.58 13.75 0.1M
2021-01-22 14.04 14.16 13.80 14.04 0.1M
2021-01-21 14.10 14.30 13.91 14.05 0.1M
2021-01-20 14.16 14.40 13.86 14.25 0.1M
2021-01-19 13.98 14.09 13.51 14.06 0.1M
2021-01-15 14.00 14.08 13.67 13.74 0.1M
2021-01-14 13.76 13.99 13.65 13.84 0.2M
2021-01-13 13.99 14.05 13.58 13.77 0.1M
2021-01-12 14.30 14.33 13.86 14.07 0.2M
2021-01-11 13.91 14.56 13.40 14.07 0.4M
2021-01-08 14.27 14.28 12.90 13.40 0.6M
2021-01-07 15.40 15.40 14.06 14.08 0.7M
2021-01-06 17.00 17.00 14.28 14.72 1.4M
2021-01-05 23.99 24.10 23.40 23.73 0.0M
2021-01-04 22.06 24.10 22.05 23.98 0.0M