Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
13.33
+0.04 (0.28%)
At close: Mar 19, 2026, 4:00 PM EDT
13.48
+0.15 (1.15%)
After-hours: Mar 19, 2026, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12.94 | 13.43 | 12.77 | 13.33 | 13.33 | 0.28% | 40,250 |
| Mar 18, 2026 | 13.46 | 13.54 | 13.22 | 13.29 | 13.29 | -2.35% | 52,636 |
| Mar 17, 2026 | 13.35 | 13.66 | 13.25 | 13.61 | 13.61 | 2.64% | 31,135 |
| Mar 16, 2026 | 13.22 | 13.35 | 13.03 | 13.26 | 13.26 | 3.38% | 51,239 |
| Mar 13, 2026 | 13.17 | 13.17 | 12.77 | 12.83 | 12.83 | 1.32% | 35,741 |
| Mar 12, 2026 | 12.87 | 12.89 | 12.65 | 12.66 | 12.66 | -1.78% | 29,565 |
| Mar 11, 2026 | 12.88 | 13.03 | 12.65 | 12.89 | 12.89 | 0.82% | 41,803 |
| Mar 10, 2026 | 13.21 | 13.21 | 12.73 | 12.79 | 12.78 | -1.04% | 36,740 |
| Mar 9, 2026 | 12.70 | 12.97 | 12.56 | 12.92 | 12.92 | 1.17% | 47,345 |
| Mar 6, 2026 | 12.80 | 12.92 | 12.65 | 12.77 | 12.77 | -2.22% | 41,308 |
| Mar 5, 2026 | 13.10 | 13.31 | 12.90 | 13.06 | 13.06 | -0.64% | 45,606 |
| Mar 4, 2026 | 12.95 | 13.20 | 12.95 | 13.14 | 13.14 | 3.15% | 58,185 |
| Mar 3, 2026 | 12.69 | 12.83 | 12.45 | 12.74 | 12.74 | -0.02% | 48,838 |
| Mar 2, 2026 | 12.45 | 12.80 | 12.44 | 12.74 | 12.74 | 1.87% | 76,840 |
| Feb 27, 2026 | 12.58 | 12.60 | 12.36 | 12.51 | 12.51 | -5.73% | 46,563 |
| Feb 26, 2026 | 13.18 | 13.31 | 13.12 | 13.27 | 12.66 | 0.23% | 62,245 |
| Feb 25, 2026 | 12.88 | 13.25 | 12.79 | 13.24 | 12.63 | 5.00% | 30,021 |
| Feb 24, 2026 | 12.15 | 12.61 | 11.91 | 12.61 | 12.03 | 2.35% | 23,283 |
| Feb 23, 2026 | 12.66 | 12.66 | 12.24 | 12.32 | 11.75 | -3.98% | 44,134 |
| Feb 20, 2026 | 12.67 | 12.86 | 12.55 | 12.83 | 12.24 | 2.15% | 25,595 |
| Feb 19, 2026 | 12.48 | 12.58 | 12.28 | 12.56 | 11.98 | 1.37% | 22,259 |
| Feb 18, 2026 | 12.30 | 12.78 | 12.30 | 12.39 | 11.82 | -0.68% | 26,460 |
| Feb 17, 2026 | 12.19 | 12.62 | 12.07 | 12.48 | 11.90 | 0.52% | 53,656 |
| Feb 13, 2026 | 11.92 | 12.46 | 11.52 | 12.41 | 11.83 | 9.44% | 47,191 |
| Feb 12, 2026 | 11.82 | 11.82 | 10.97 | 11.34 | 10.81 | -4.95% | 47,043 |
| Feb 11, 2026 | 12.21 | 12.21 | 11.59 | 11.93 | 11.38 | -4.25% | 75,836 |
| Feb 10, 2026 | 12.49 | 12.67 | 12.40 | 12.46 | 11.88 | -1.58% | 85,049 |
| Feb 9, 2026 | 12.29 | 12.66 | 12.18 | 12.66 | 12.07 | -0.63% | 58,841 |
| Feb 6, 2026 | 11.79 | 12.74 | 11.79 | 12.74 | 12.15 | 12.35% | 75,926 |
| Feb 5, 2026 | 12.24 | 12.47 | 11.32 | 11.34 | 10.81 | -11.13% | 95,995 |
| Feb 4, 2026 | 13.27 | 13.27 | 12.49 | 12.76 | 12.17 | -3.77% | 85,146 |
| Feb 3, 2026 | 13.83 | 13.83 | 13.04 | 13.26 | 12.65 | -4.05% | 183,836 |
| Feb 2, 2026 | 13.86 | 13.91 | 13.64 | 13.82 | 13.18 | -1.50% | 85,899 |
| Jan 30, 2026 | 14.29 | 14.31 | 13.89 | 14.03 | 13.38 | -0.99% | 92,262 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.08 | 14.17 | 13.51 | -4.96% | 211,183 |
| Jan 28, 2026 | 15.11 | 15.20 | 14.83 | 14.91 | 14.22 | -0.40% | 106,552 |
| Jan 27, 2026 | 15.10 | 15.14 | 14.82 | 14.97 | 14.28 | -0.33% | 136,090 |
| Jan 26, 2026 | 15.19 | 15.19 | 14.95 | 15.02 | 14.32 | -1.18% | 414,357 |
| Jan 23, 2026 | 15.54 | 15.60 | 15.17 | 15.20 | 14.50 | -6.86% | 319,825 |
| Jan 22, 2026 | 16.57 | 16.64 | 16.17 | 16.32 | 15.08 | -0.24% | 300,262 |
| Jan 21, 2026 | 16.57 | 16.65 | 16.11 | 16.36 | 15.12 | -0.18% | 292,918 |
| Jan 20, 2026 | 16.79 | 16.88 | 16.33 | 16.39 | 15.15 | -5.10% | 313,342 |
| Jan 16, 2026 | 17.28 | 17.34 | 16.97 | 17.27 | 15.96 | -0.06% | 136,221 |
| Jan 15, 2026 | 17.89 | 17.89 | 17.04 | 17.28 | 15.97 | -3.89% | 153,759 |
| Jan 14, 2026 | 18.03 | 18.35 | 17.80 | 17.98 | 16.62 | 0.28% | 71,256 |
| Jan 13, 2026 | 17.35 | 17.93 | 17.31 | 17.93 | 16.57 | 3.28% | 72,130 |
| Jan 12, 2026 | 16.93 | 17.40 | 16.87 | 17.36 | 16.05 | 1.28% | 86,014 |
| Jan 9, 2026 | 17.41 | 17.41 | 16.81 | 17.14 | 15.84 | -0.98% | 86,171 |
| Jan 8, 2026 | 17.29 | 17.52 | 17.12 | 17.31 | 16.00 | -0.17% | 42,787 |
| Jan 7, 2026 | 17.53 | 17.53 | 17.00 | 17.34 | 16.03 | -1.37% | 48,702 |