Skip to main content
logo
Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
17.41
-0.57 (-3.17%)
Jan 15, 2026, 3:00 PM EST - Market open

ICOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202617.8917.8917.4017.58--2.22%82,131
Jan 14, 202618.0318.3517.8017.9817.980.28%67,495
Jan 13, 202617.3517.9317.3117.9317.933.28%65,649
Jan 12, 202616.9317.4016.8717.3617.361.28%83,587
Jan 9, 202617.4117.4116.8117.1417.14-0.98%85,268
Jan 8, 202617.2917.5217.1217.3117.31-0.17%40,256
Jan 7, 202617.5317.5317.0017.3417.34-1.37%47,082
Jan 6, 202617.8718.0117.3017.5817.58-1.01%63,857
Jan 5, 202617.2417.9617.2417.7617.766.09%107,449
Jan 2, 202616.3516.8016.0816.7416.744.17%41,557
Dec 31, 202516.3616.4516.0016.0716.07-2.19%140,974
Dec 30, 202516.5416.6516.3816.4316.43-0.79%115,711
Dec 29, 202516.5016.8516.4516.5616.56-0.78%146,241
Dec 26, 202516.8716.8916.4716.6916.69-13.52%144,524
Dec 24, 202519.4319.4318.9719.3017.05-0.67%206,014
Dec 23, 202519.4619.4619.0819.4317.17-1.92%204,186
Dec 22, 202519.7319.9119.5219.8117.502.27%129,530
Dec 19, 202519.3019.4419.1219.3717.112.54%60,303
Dec 18, 202519.8019.9818.8918.8916.69-2.23%48,688
Dec 17, 202519.8920.2219.2419.3217.07-2.52%30,940
Dec 16, 202519.9420.0719.7019.8217.51-0.70%36,263
Dec 15, 202521.0621.0619.4519.9617.64-4.08%66,695
Dec 12, 202521.1621.2120.5320.8118.39-0.34%26,714
Dec 11, 202520.7520.9220.3820.8818.45-2.48%35,401
Dec 10, 202521.2721.4120.8521.4118.920.52%35,162
Dec 9, 202520.9921.5220.7021.3018.821.53%46,816
Dec 8, 202520.9221.1320.7120.9818.540.87%59,309
Dec 5, 202520.5620.8320.4320.8018.38-0.43%38,551
Dec 4, 202520.8621.0720.7520.8918.46-0.33%25,081
Dec 3, 202520.2820.9620.2820.9618.523.56%76,777
Dec 2, 202520.2920.6720.1720.2417.881.40%186,061
Dec 1, 202519.9420.2819.5919.9617.64-3.90%81,242
Nov 28, 202520.5920.8418.3520.7718.35-9.93%154,681
Nov 26, 202522.7423.0622.2323.0618.083.55%204,558
Nov 25, 202522.0522.2721.3422.2717.46-0.36%109,171
Nov 24, 202521.6722.4421.5422.3517.535.26%95,933
Nov 21, 202521.1321.4920.5421.2316.650.77%86,838
Nov 20, 202522.8023.1220.9021.0716.52-6.98%47,722
Nov 19, 202522.9523.0521.8122.6517.76-1.18%94,615
Nov 18, 202522.7323.6622.7322.9217.97-1.08%54,194
Nov 17, 202524.6024.6022.6523.1718.17-6.61%77,115
Nov 14, 202522.9725.4322.9724.8119.45-1.16%48,413
Nov 13, 202526.1826.2624.4725.1019.68-5.03%44,025
Nov 12, 202527.0227.0226.2326.4320.72-0.04%26,945
Nov 11, 202527.4127.4126.4326.4420.73-3.78%34,941
Nov 10, 202527.9028.0027.1027.4821.552.38%34,740
Nov 7, 202525.4026.8924.7326.8421.054.31%60,567
Nov 6, 202527.1627.2825.6525.7320.18-6.98%54,439
Nov 5, 202527.2228.0127.0027.6621.693.60%44,282
Nov 4, 202527.6628.0926.6526.7020.94-6.38%64,152