Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
52.11
-0.05 (-0.09%)
At close: Jun 2, 2025, 4:00 PM
52.22
+0.11 (0.21%)
After-hours: Jun 2, 2025, 4:12 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 52.18 | 52.38 | 51.77 | 52.11 | - | -0.09% | 5,246 |
| May 30, 2025 | 51.99 | 52.16 | 51.99 | 52.16 | 52.16 | -0.63% | 795 |
| May 29, 2025 | 53.64 | 53.64 | 52.49 | 52.49 | 52.49 | -2.34% | 4,999 |
| May 28, 2025 | 53.53 | 54.22 | 53.53 | 53.74 | 53.74 | -3.25% | 2,248 |
| May 27, 2025 | 55.62 | 55.94 | 55.39 | 55.55 | 55.55 | 1.16% | 5,644 |
| May 23, 2025 | 55.31 | 55.31 | 54.75 | 54.91 | 54.91 | -11.78% | 11,741 |
| May 22, 2025 | 61.38 | 62.48 | 61.38 | 62.24 | 55.95 | 3.91% | 368 |
| May 21, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 53.85 | -0.48% | 96 |
| May 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 54.11 | -0.49% | 310 |
| May 19, 2025 | 60.19 | 60.49 | 60.19 | 60.49 | 54.38 | 0.46% | 993 |
| May 16, 2025 | 57.90 | 60.21 | 57.90 | 60.21 | 54.13 | 9.18% | 894 |
| May 15, 2025 | 56.71 | 56.90 | 55.15 | 55.15 | 49.58 | -4.93% | 3,584 |
| May 14, 2025 | 57.60 | 58.01 | 57.49 | 58.01 | 52.15 | 1.52% | 345 |
| May 13, 2025 | 57.60 | 57.82 | 57.14 | 57.14 | 51.37 | 1.67% | 1,259 |
| May 12, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 50.52 | 1.12% | 45 |
| May 9, 2025 | 55.94 | 55.94 | 55.58 | 55.58 | 49.96 | 0.12% | 278 |
| May 8, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 49.90 | 2.71% | 86 |
| May 7, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 48.59 | -0.15% | 90 |
| May 6, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 48.66 | -0.51% | 19 |
| May 5, 2025 | 54.57 | 54.57 | 54.40 | 54.40 | 48.91 | -0.54% | 278 |
| May 2, 2025 | 54.66 | 54.70 | 54.66 | 54.70 | 49.18 | 0.95% | 289 |
| May 1, 2025 | 54.55 | 54.63 | 54.19 | 54.19 | 48.72 | 0.20% | 2,080 |
| Apr 30, 2025 | 53.45 | 54.08 | 53.45 | 54.08 | 48.62 | -0.54% | 427 |
| Apr 29, 2025 | 54.45 | 54.45 | 54.38 | 54.38 | 48.88 | 0.51% | 192 |
| Apr 28, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 48.64 | -0.37% | 37 |
| Apr 25, 2025 | 54.18 | 54.30 | 54.18 | 54.30 | 48.82 | 0.98% | 158 |
| Apr 24, 2025 | 53.56 | 53.78 | 53.56 | 53.78 | 48.34 | 1.67% | 1,144 |
| Apr 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 47.55 | 1.74% | 47 |
| Apr 22, 2025 | 51.61 | 51.99 | 51.61 | 51.99 | 46.74 | 4.17% | 911 |
| Apr 21, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 44.87 | -0.43% | 409 |
| Apr 17, 2025 | 49.37 | 50.73 | 49.37 | 50.13 | 45.06 | 1.79% | 993 |
| Apr 16, 2025 | 49.67 | 49.68 | 48.96 | 49.24 | 44.27 | -1.94% | 676 |
| Apr 15, 2025 | 50.57 | 50.69 | 49.67 | 50.22 | 45.15 | -0.53% | 2,183 |
| Apr 14, 2025 | 51.50 | 51.50 | 50.20 | 50.49 | 45.39 | 1.20% | 1,561 |
| Apr 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 44.85 | 3.16% | 68 |
| Apr 10, 2025 | 47.92 | 48.36 | 47.92 | 48.36 | 43.47 | -3.52% | 554 |
| Apr 9, 2025 | 45.10 | 50.12 | 44.40 | 50.12 | 45.06 | 15.39% | 1,589 |
| Apr 8, 2025 | 45.00 | 45.00 | 43.44 | 43.44 | 39.05 | -3.63% | 629 |
| Apr 7, 2025 | 44.34 | 45.87 | 44.34 | 45.08 | 40.52 | -1.72% | 1,507 |
| Apr 4, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 41.23 | -5.27% | 125 |