Bitwise Funds Trust (IMRA) Historical Stock Data
20.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMRA is down -1.36% a day on average. There have been 10 days where Bitwise Funds Trust closed green and 20 days where IMRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.70 | 20.59 | ↓$0.11 (-0.53%) | 20.16 | 20.75 | 2.43K |
| 2025-12-03 | 19.94 | 20.42 | ↑$0.48 (2.41%) | 19.73 | 20.42 | 5.98K |
| 2025-12-02 | 19.56 | 19.72 | ↑$0.16 (0.82%) | 19.06 | 21.52 | 19.10K |
| 2025-12-01 | 18.86 | 19.03 | ↑$0.17 (0.91%) | 17.84 | 19.04 | 7.69K |
| 2025-11-28 | 20.19 | 19.40 | ↓$0.79 (-3.92%) | 19.21 | 20.19 | 9.15K |
| 2025-11-26 | 20.25 | 20.29 | ↑$0.04 (0.20%) | 20.10 | 20.73 | 13.02K |
| 2025-11-25 | 20.03 | 20.28 | ↑$0.25 (1.24%) | 19.63 | 20.28 | 13.13K |
| 2025-11-24 | 18.53 | 20.36 | ↑$1.83 (9.86%) | 18.53 | 20.41 | 5.53K |
| 2025-11-21 | 18.41 | 18.53 | ↑$0.12 (0.64%) | 18.02 | 18.99 | 8.24K |
| 2025-11-20 | 20.62 | 18.84 | ↓$1.78 (-8.66%) | 18.84 | 20.81 | 6.73K |
| 2025-11-19 | 21.20 | 20.29 | ↓$0.91 (-4.28%) | 19.82 | 21.52 | 3.54K |
| 2025-11-18 | 21.54 | 21.63 | ↑$0.09 (0.42%) | 21.07 | 21.87 | 9.41K |
| 2025-11-17 | 21.85 | 20.92 | ↓$0.93 (-4.27%) | 20.34 | 21.96 | 7.70K |
| 2025-11-14 | 22.81 | 21.86 | ↓$0.95 (-4.15%) | 21.86 | 22.81 | 3.42K |
| 2025-11-13 | 25.09 | 23.10 | ↓$1.99 (-7.92%) | 23.10 | 25.09 | 3.31K |
| 2025-11-12 | 26.75 | 25.89 | ↓$0.86 (-3.20%) | 25.29 | 26.75 | 2.91K |
| 2025-11-11 | 26.85 | 26.24 | ↓$0.61 (-2.29%) | 26.24 | 26.85 | 1K |
| 2025-11-10 | 29.52 | 28.05 | ↓$1.47 (-4.98%) | 28.05 | 29.52 | 2.13K |
| 2025-11-07 | 26.83 | 28.23 | ↑$1.40 (5.23%) | 26.83 | 28.23 | 4.15K |
| 2025-11-06 | 29.51 | 28.53 | ↓$0.98 (-3.33%) | 28.53 | 29.57 | 7.04K |
| 2025-11-05 | 30.42 | 30.41 | ↓$0.01 (-0.03%) | 30.39 | 31.62 | 10.56K |
| 2025-11-04 | 30.48 | 29.28 | ↓$1.20 (-3.94%) | 29.27 | 30.99 | 4.20K |
| 2025-11-03 | 31.87 | 31.32 | ↓$0.55 (-1.72%) | 31.11 | 32.16 | 3.23K |
| 2025-10-31 | 31.76 | 31.87 | ↑$0.11 (0.34%) | 31.15 | 31.98 | 4.97K |
| 2025-10-30 | 31.78 | 31.33 | ↓$0.45 (-1.42%) | 31.33 | 32.07 | 6.19K |
| 2025-10-29 | 33.25 | 32.85 | ↓$0.40 (-1.20%) | 32.62 | 33.48 | 3.54K |
| 2025-10-24 | 34.12 | 33.77 | ↓$0.34 (-1.01%) | 33.54 | 34.34 | 9.68K |
| 2025-10-23 | 36.51 | 36.29 | ↓$0.22 (-0.61%) | 36.28 | 37.35 | 6.73K |
| 2025-10-22 | 37.20 | 36.17 | ↓$1.03 (-2.77%) | 34.92 | 37.20 | 5.37K |
| 2025-10-21 | 38.82 | 37.85 | ↓$0.97 (-2.50%) | 37.47 | 39.33 | 11.86K |
Create an account or log in to view more rows.
$IMRA Bears get cremated today
$IMRA what V recovery or fake pump
$IMRA no wonder price closed that way
$IMRA Ride this train. You won't regret.
$IMRA no pain no gain
$IMRA good support.....
$IMRA let it ride
$IMRA hi hi
$IMRA you wanna be a successful trader close your trades green
$IMRA Reinvest your dividends