Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
38.35
+0.69 (1.83%)
At close: Sep 11, 2025, 4:00 PM EDT
38.92
+0.57 (1.49%)
After-hours: Sep 11, 2025, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.01 | 38.39 | 37.72 | 38.35 | 38.35 | 1.83% | 24,298 |
| Sep 10, 2025 | 38.13 | 38.41 | 37.47 | 37.66 | 37.66 | -0.42% | 15,763 |
| Sep 9, 2025 | 36.65 | 37.82 | 36.65 | 37.82 | 37.82 | 4.19% | 23,587 |
| Sep 8, 2025 | 36.22 | 36.71 | 35.90 | 36.30 | 36.30 | 1.08% | 39,944 |
| Sep 5, 2025 | 37.35 | 37.44 | 35.22 | 35.91 | 35.91 | -2.07% | 37,757 |
| Sep 4, 2025 | 36.34 | 36.81 | 36.08 | 36.67 | 36.67 | 1.21% | 14,088 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.14 | 36.23 | 36.23 | -0.14% | 35,016 |
| Sep 2, 2025 | 35.85 | 36.82 | 35.85 | 36.28 | 36.28 | -0.22% | 25,717 |
| Aug 29, 2025 | 36.72 | 36.72 | 36.02 | 36.36 | 36.36 | -1.20% | 19,017 |
| Aug 28, 2025 | 37.28 | 37.43 | 36.69 | 36.80 | 36.80 | 0.22% | 21,581 |
| Aug 27, 2025 | 36.72 | 37.00 | 36.55 | 36.72 | 36.72 | 0.36% | 39,532 |
| Aug 26, 2025 | 36.47 | 36.71 | 35.86 | 36.59 | 36.59 | -0.33% | 32,281 |
| Aug 25, 2025 | 37.34 | 37.34 | 36.27 | 36.71 | 36.71 | -3.01% | 39,401 |
| Aug 22, 2025 | 36.14 | 38.07 | 35.39 | 37.85 | 37.85 | -7.59% | 92,230 |
| Aug 21, 2025 | 41.10 | 41.36 | 40.81 | 40.96 | 36.04 | -1.87% | 63,314 |
| Aug 20, 2025 | 41.37 | 41.74 | 39.57 | 41.74 | 36.73 | 0.26% | 68,215 |
| Aug 19, 2025 | 43.03 | 43.03 | 41.01 | 41.63 | 36.63 | -3.75% | 38,958 |
| Aug 18, 2025 | 42.42 | 43.63 | 41.86 | 43.25 | 38.06 | 1.03% | 54,518 |
| Aug 15, 2025 | 43.38 | 43.38 | 42.49 | 42.81 | 37.67 | -1.59% | 20,523 |
| Aug 14, 2025 | 43.37 | 43.56 | 42.60 | 43.50 | 38.28 | -0.50% | 22,309 |
| Aug 13, 2025 | 43.88 | 45.22 | 43.20 | 43.72 | 38.47 | 1.25% | 37,264 |
| Aug 12, 2025 | 44.17 | 44.17 | 42.47 | 43.18 | 38.00 | - | 20,711 |
| Aug 11, 2025 | 43.06 | 44.09 | 42.70 | 43.18 | 38.00 | 3.75% | 27,300 |
| Aug 8, 2025 | 42.02 | 42.02 | 40.57 | 41.62 | 36.62 | - | 28,823 |
| Aug 7, 2025 | 41.84 | 42.25 | 41.20 | 41.62 | 36.62 | 2.31% | 16,446 |
| Aug 6, 2025 | 40.12 | 40.77 | 39.46 | 40.68 | 35.80 | 1.88% | 27,561 |
| Aug 5, 2025 | 41.52 | 41.52 | 39.93 | 39.93 | 35.14 | -5.89% | 16,639 |
| Aug 4, 2025 | 43.50 | 43.50 | 41.56 | 42.43 | 37.34 | 1.17% | 30,381 |
| Aug 1, 2025 | 48.50 | 48.50 | 41.17 | 41.94 | 36.91 | -15.12% | 64,705 |
| Jul 31, 2025 | 49.81 | 50.23 | 49.41 | 49.41 | 43.48 | 0.14% | 32,709 |
| Jul 30, 2025 | 49.99 | 50.08 | 48.90 | 49.34 | 43.42 | 1.60% | 17,480 |
| Jul 29, 2025 | 49.51 | 49.86 | 48.02 | 48.56 | 42.73 | -1.71% | 49,859 |
| Jul 28, 2025 | 51.83 | 51.83 | 49.00 | 49.41 | 43.48 | -3.03% | 79,751 |
| Jul 25, 2025 | 52.34 | 52.83 | 50.23 | 50.95 | 44.83 | -16.11% | 60,303 |
| Jul 24, 2025 | 62.24 | 62.24 | 60.30 | 60.73 | 45.24 | 0.08% | 45,945 |
| Jul 23, 2025 | 60.50 | 60.91 | 59.45 | 60.68 | 45.20 | -1.20% | 18,363 |
| Jul 22, 2025 | 62.30 | 62.30 | 60.62 | 61.42 | 45.75 | -2.37% | 11,917 |
| Jul 21, 2025 | 64.62 | 65.16 | 62.91 | 62.91 | 46.86 | -0.27% | 18,873 |
| Jul 18, 2025 | 63.36 | 65.75 | 62.02 | 63.08 | 46.98 | 1.61% | 14,120 |
| Jul 17, 2025 | 60.75 | 62.19 | 60.75 | 62.08 | 46.24 | 2.07% | 5,718 |
| Jul 16, 2025 | 60.96 | 61.25 | 60.07 | 60.82 | 45.30 | 1.75% | 5,321 |
| Jul 15, 2025 | 60.37 | 60.59 | 59.00 | 59.78 | 44.53 | -0.56% | 7,854 |
| Jul 14, 2025 | 60.11 | 60.34 | 59.71 | 60.12 | 44.78 | 1.37% | 5,703 |
| Jul 11, 2025 | 60.21 | 60.21 | 58.55 | 59.31 | 44.17 | 0.51% | 7,127 |
| Jul 10, 2025 | 57.93 | 59.02 | 57.57 | 59.01 | 43.95 | 2.06% | 6,388 |
| Jul 9, 2025 | 56.19 | 57.82 | 56.19 | 57.82 | 43.06 | 3.15% | 5,582 |
| Jul 8, 2025 | 56.68 | 56.72 | 55.39 | 56.05 | 41.75 | -0.25% | 6,004 |
| Jul 7, 2025 | 56.93 | 56.93 | 55.75 | 56.19 | 41.85 | 0.54% | 6,036 |
| Jul 3, 2025 | 55.57 | 55.89 | 55.57 | 55.89 | 41.63 | 0.23% | 1,518 |
| Jul 2, 2025 | 54.87 | 55.77 | 54.80 | 55.76 | 41.53 | 2.64% | 12,525 |