Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
11.08
-0.05 (-0.45%)
At close: Apr 10, 2026, 4:00 PM EDT
10.89
-0.19 (-1.71%)
Pre-market: Apr 13, 2026, 7:55 AM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.16 | 11.16 | 10.82 | 11.08 | 11.08 | -0.45% | 44,187 |
| Apr 9, 2026 | 11.49 | 11.49 | 11.00 | 11.13 | 11.13 | -0.71% | 25,794 |
| Apr 8, 2026 | 11.75 | 11.75 | 11.21 | 11.21 | 11.21 | -0.97% | 70,817 |
| Apr 7, 2026 | 11.18 | 11.32 | 10.91 | 11.32 | 11.32 | - | 38,111 |
| Apr 6, 2026 | 11.37 | 11.39 | 11.25 | 11.32 | 11.32 | 0.53% | 57,891 |
| Apr 2, 2026 | 10.95 | 11.26 | 10.74 | 11.26 | 11.26 | 1.81% | 26,956 |
| Apr 1, 2026 | 11.26 | 11.26 | 11.06 | 11.06 | 11.06 | -0.27% | 32,668 |
| Mar 31, 2026 | 10.73 | 11.09 | 10.70 | 11.09 | 11.09 | 5.32% | 40,261 |
| Mar 30, 2026 | 10.66 | 10.76 | 10.48 | 10.53 | 10.53 | 0.19% | 78,501 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.47 | 10.51 | 10.51 | -10.93% | 63,925 |
| Mar 26, 2026 | 12.00 | 12.13 | 11.70 | 11.80 | 11.28 | -3.67% | 88,960 |
| Mar 25, 2026 | 12.48 | 12.70 | 12.19 | 12.25 | 11.71 | 0.34% | 134,132 |
| Mar 24, 2026 | 13.25 | 13.29 | 11.99 | 12.21 | 11.67 | -8.06% | 62,033 |
| Mar 23, 2026 | 13.10 | 13.38 | 13.05 | 13.28 | 12.70 | 1.71% | 49,648 |
| Mar 20, 2026 | 13.43 | 13.43 | 12.88 | 13.06 | 12.49 | -2.03% | 37,730 |
| Mar 19, 2026 | 12.94 | 13.43 | 12.77 | 13.33 | 12.74 | 0.28% | 47,540 |
| Mar 18, 2026 | 13.46 | 13.54 | 13.22 | 13.29 | 12.71 | -2.35% | 55,819 |
| Mar 17, 2026 | 13.35 | 13.66 | 13.25 | 13.61 | 13.01 | 2.64% | 32,138 |
| Mar 16, 2026 | 13.22 | 13.35 | 13.03 | 13.26 | 12.68 | 3.38% | 52,754 |
| Mar 13, 2026 | 13.17 | 13.17 | 12.77 | 12.83 | 12.27 | 1.32% | 36,559 |
| Mar 12, 2026 | 12.87 | 12.89 | 12.65 | 12.66 | 12.11 | -1.78% | 31,309 |
| Mar 11, 2026 | 12.88 | 13.03 | 12.65 | 12.89 | 12.33 | 0.82% | 43,448 |
| Mar 10, 2026 | 13.21 | 13.21 | 12.73 | 12.79 | 12.23 | -1.04% | 38,156 |
| Mar 9, 2026 | 12.70 | 12.97 | 12.56 | 12.92 | 12.35 | 1.17% | 48,152 |
| Mar 6, 2026 | 12.80 | 12.92 | 12.65 | 12.77 | 12.21 | -2.22% | 42,048 |
| Mar 5, 2026 | 13.10 | 13.31 | 12.90 | 13.06 | 12.49 | -0.64% | 48,265 |
| Mar 4, 2026 | 12.95 | 13.20 | 12.95 | 13.14 | 12.57 | 3.15% | 61,199 |
| Mar 3, 2026 | 12.69 | 12.83 | 12.45 | 12.74 | 12.18 | -0.02% | 51,344 |
| Mar 2, 2026 | 12.45 | 12.80 | 12.44 | 12.74 | 12.19 | 1.87% | 78,342 |
| Feb 27, 2026 | 12.58 | 12.60 | 12.36 | 12.51 | 11.96 | -5.73% | 46,563 |
| Feb 26, 2026 | 13.18 | 13.31 | 13.12 | 13.27 | 12.10 | 0.23% | 62,245 |
| Feb 25, 2026 | 12.88 | 13.25 | 12.79 | 13.24 | 12.07 | 5.00% | 30,021 |
| Feb 24, 2026 | 12.15 | 12.61 | 11.91 | 12.61 | 11.50 | 2.35% | 23,283 |
| Feb 23, 2026 | 12.66 | 12.66 | 12.24 | 12.32 | 11.24 | -3.98% | 44,134 |
| Feb 20, 2026 | 12.67 | 12.86 | 12.55 | 12.83 | 11.70 | 2.15% | 25,595 |
| Feb 19, 2026 | 12.48 | 12.58 | 12.28 | 12.56 | 11.45 | 1.37% | 22,259 |
| Feb 18, 2026 | 12.30 | 12.78 | 12.30 | 12.39 | 11.30 | -0.68% | 26,460 |
| Feb 17, 2026 | 12.19 | 12.62 | 12.07 | 12.48 | 11.38 | 0.52% | 53,656 |
| Feb 13, 2026 | 11.92 | 12.46 | 11.52 | 12.41 | 11.32 | 9.44% | 47,191 |
| Feb 12, 2026 | 11.82 | 11.82 | 10.97 | 11.34 | 10.34 | -4.95% | 47,043 |
| Feb 11, 2026 | 12.21 | 12.21 | 11.59 | 11.93 | 10.88 | -4.25% | 75,836 |
| Feb 10, 2026 | 12.49 | 12.67 | 12.40 | 12.46 | 11.36 | -1.58% | 85,049 |
| Feb 9, 2026 | 12.29 | 12.66 | 12.18 | 12.66 | 11.55 | -0.63% | 58,841 |
| Feb 6, 2026 | 11.79 | 12.74 | 11.79 | 12.74 | 11.62 | 12.35% | 75,926 |
| Feb 5, 2026 | 12.24 | 12.47 | 11.32 | 11.34 | 10.34 | -11.13% | 95,995 |
| Feb 4, 2026 | 13.27 | 13.27 | 12.49 | 12.76 | 11.64 | -3.77% | 85,146 |
| Feb 3, 2026 | 13.83 | 13.83 | 13.04 | 13.26 | 12.09 | -4.05% | 183,836 |
| Feb 2, 2026 | 13.86 | 13.91 | 13.64 | 13.82 | 12.60 | -1.50% | 85,899 |
| Jan 30, 2026 | 14.29 | 14.31 | 13.89 | 14.03 | 12.79 | -0.99% | 92,262 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.08 | 14.17 | 12.92 | -4.96% | 211,183 |