Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
63.08
+1.00 (1.61%)
At close: Jul 18, 2025, 4:00 PM
62.89
-0.19 (-0.30%)
After-hours: Jul 18, 2025, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 63.36 | 65.75 | 62.02 | 63.08 | 63.08 | 1.61% | 14,120 |
| Jul 17, 2025 | 60.75 | 62.19 | 60.75 | 62.08 | 62.08 | 2.07% | 5,718 |
| Jul 16, 2025 | 60.96 | 61.25 | 60.07 | 60.82 | 60.82 | 1.75% | 5,321 |
| Jul 15, 2025 | 60.37 | 60.59 | 59.00 | 59.78 | 59.78 | -0.56% | 7,854 |
| Jul 14, 2025 | 60.11 | 60.34 | 59.71 | 60.12 | 60.12 | 1.37% | 5,703 |
| Jul 11, 2025 | 60.21 | 60.21 | 58.55 | 59.31 | 59.31 | 0.51% | 7,127 |
| Jul 10, 2025 | 57.93 | 59.02 | 57.57 | 59.01 | 59.01 | 2.06% | 6,388 |
| Jul 9, 2025 | 56.19 | 57.82 | 56.19 | 57.82 | 57.82 | 3.15% | 5,582 |
| Jul 8, 2025 | 56.68 | 56.72 | 55.39 | 56.05 | 56.05 | -0.25% | 6,004 |
| Jul 7, 2025 | 56.93 | 56.93 | 55.75 | 56.19 | 56.19 | 0.54% | 6,036 |
| Jul 3, 2025 | 55.57 | 55.89 | 55.57 | 55.89 | 55.89 | 0.23% | 1,518 |
| Jul 2, 2025 | 54.87 | 55.77 | 54.80 | 55.76 | 55.76 | 2.64% | 12,525 |
| Jul 1, 2025 | 55.00 | 55.70 | 54.22 | 54.33 | 54.33 | -2.00% | 10,399 |
| Jun 30, 2025 | 55.35 | 55.69 | 55.35 | 55.44 | 55.44 | 0.41% | 6,531 |
| Jun 27, 2025 | 56.22 | 56.40 | 54.65 | 55.21 | 55.21 | -5.92% | 26,329 |
| Jun 26, 2025 | 58.31 | 59.02 | 58.20 | 58.69 | 53.27 | 1.78% | 19,193 |
| Jun 25, 2025 | 59.08 | 59.08 | 57.10 | 57.66 | 52.34 | -4.33% | 9,945 |
| Jun 24, 2025 | 58.14 | 60.30 | 58.14 | 60.27 | 54.71 | 4.57% | 13,924 |
| Jun 23, 2025 | 56.90 | 57.63 | 56.72 | 57.63 | 52.32 | 1.76% | 4,151 |
| Jun 20, 2025 | 56.61 | 56.72 | 56.44 | 56.64 | 51.41 | 1.44% | 3,887 |
| Jun 18, 2025 | 54.10 | 55.98 | 53.97 | 55.83 | 50.68 | 3.80% | 3,171 |
| Jun 17, 2025 | 54.22 | 54.37 | 53.22 | 53.79 | 48.83 | -1.36% | 3,726 |
| Jun 16, 2025 | 52.92 | 54.59 | 52.92 | 54.54 | 49.51 | 5.24% | 16,218 |
| Jun 13, 2025 | 51.23 | 51.82 | 50.54 | 51.82 | 47.04 | 0.63% | 2,056 |
| Jun 12, 2025 | 52.42 | 52.42 | 51.49 | 51.49 | 46.75 | -3.38% | 2,417 |
| Jun 11, 2025 | 54.13 | 54.22 | 53.29 | 53.29 | 48.38 | -1.20% | 1,830 |
| Jun 10, 2025 | 53.98 | 54.64 | 53.48 | 53.94 | 48.96 | -0.56% | 2,528 |
| Jun 9, 2025 | 53.54 | 54.37 | 53.54 | 54.24 | 49.24 | 1.98% | 5,406 |
| Jun 6, 2025 | 53.27 | 53.59 | 53.02 | 53.19 | 48.28 | 2.50% | 15,883 |
| Jun 5, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 47.11 | -3.53% | 604 |
| Jun 4, 2025 | 54.17 | 54.36 | 53.78 | 53.79 | 48.83 | -0.64% | 2,770 |
| Jun 3, 2025 | 52.61 | 54.20 | 52.53 | 54.14 | 49.14 | 3.89% | 3,460 |
| Jun 2, 2025 | 52.18 | 52.38 | 51.77 | 52.11 | 47.30 | -0.09% | 5,255 |
| May 30, 2025 | 51.99 | 52.16 | 51.99 | 52.16 | 47.35 | -0.63% | 795 |
| May 29, 2025 | 53.64 | 53.64 | 52.49 | 52.49 | 47.65 | -2.34% | 4,999 |
| May 28, 2025 | 53.53 | 54.22 | 53.53 | 53.74 | 48.79 | -3.25% | 2,248 |
| May 27, 2025 | 55.62 | 55.94 | 55.39 | 55.55 | 50.42 | 1.16% | 5,644 |
| May 23, 2025 | 55.31 | 55.31 | 54.75 | 54.91 | 49.85 | -11.78% | 11,741 |
| May 22, 2025 | 61.38 | 62.48 | 61.38 | 62.24 | 50.79 | 3.91% | 368 |
| May 21, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 48.88 | -0.48% | 96 |
| May 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 49.12 | -0.49% | 310 |
| May 19, 2025 | 60.19 | 60.49 | 60.19 | 60.49 | 49.36 | 0.46% | 993 |
| May 16, 2025 | 57.90 | 60.21 | 57.90 | 60.21 | 49.14 | 9.18% | 894 |
| May 15, 2025 | 56.71 | 56.90 | 55.15 | 55.15 | 45.00 | -4.93% | 3,584 |
| May 14, 2025 | 57.60 | 58.01 | 57.49 | 58.01 | 47.34 | 1.52% | 345 |
| May 13, 2025 | 57.60 | 57.82 | 57.14 | 57.14 | 46.63 | 1.67% | 1,259 |
| May 12, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 45.86 | 1.12% | 45 |
| May 9, 2025 | 55.94 | 55.94 | 55.58 | 55.58 | 45.35 | 0.12% | 278 |
| May 8, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 45.30 | 2.71% | 86 |
| May 7, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 44.11 | -0.15% | 90 |