Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
9.86
+0.24 (2.49%)
At close: Jun 26, 2026, 4:00 PM EDT
9.80
-0.06 (-0.61%)
After-hours: Jun 26, 2026, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.12 | 9.86 | 9.12 | 9.86 | 9.86 | 2.49% | 32,998 |
| Jun 25, 2026 | 10.27 | 10.27 | 9.56 | 9.62 | 9.62 | -4.47% | 112,499 |
| Jun 24, 2026 | 10.48 | 10.53 | 9.99 | 10.07 | 10.07 | -4.55% | 93,670 |
| Jun 23, 2026 | 10.66 | 10.82 | 10.53 | 10.55 | 10.55 | -2.85% | 27,289 |
| Jun 22, 2026 | 10.84 | 11.25 | 10.78 | 10.86 | 10.86 | 1.02% | 30,086 |
| Jun 18, 2026 | 10.88 | 10.93 | 10.63 | 10.75 | 10.75 | -0.09% | 37,232 |
| Jun 17, 2026 | 10.85 | 11.11 | 10.75 | 10.76 | 10.76 | -1.28% | 18,289 |
| Jun 16, 2026 | 10.88 | 11.04 | 10.85 | 10.90 | 10.90 | 0.09% | 16,452 |
| Jun 15, 2026 | 10.99 | 11.06 | 10.82 | 10.89 | 10.89 | 3.62% | 58,183 |
| Jun 12, 2026 | 10.37 | 10.52 | 10.24 | 10.51 | 10.51 | 1.35% | 26,764 |
| Jun 11, 2026 | 10.07 | 10.39 | 10.03 | 10.37 | 10.37 | 3.08% | 34,906 |
| Jun 10, 2026 | 9.94 | 10.28 | 9.94 | 10.06 | 10.06 | - | 24,580 |
| Jun 9, 2026 | 10.04 | 10.34 | 9.86 | 10.06 | 10.06 | -1.76% | 43,647 |
| Jun 8, 2026 | 10.02 | 10.29 | 9.98 | 10.24 | 10.24 | 3.12% | 35,163 |
| Jun 5, 2026 | 10.41 | 10.41 | 9.55 | 9.93 | 9.93 | -6.50% | 77,998 |
| Jun 4, 2026 | 10.70 | 10.78 | 10.51 | 10.62 | 10.62 | 0.47% | 36,928 |
| Jun 3, 2026 | 11.10 | 11.10 | 10.55 | 10.57 | 10.57 | -5.88% | 54,132 |
| Jun 2, 2026 | 11.36 | 11.48 | 11.09 | 11.23 | 11.23 | -4.10% | 116,703 |
| Jun 1, 2026 | 11.69 | 11.87 | 11.43 | 11.71 | 11.71 | -0.68% | 83,854 |
| May 29, 2026 | 11.39 | 12.14 | 11.39 | 11.79 | 11.79 | 1.81% | 45,885 |
| May 28, 2026 | 10.98 | 11.58 | 10.78 | 11.58 | 11.58 | 4.14% | 178,721 |
| May 27, 2026 | 11.16 | 11.38 | 11.03 | 11.12 | 11.12 | -2.46% | 32,522 |
| May 26, 2026 | 11.66 | 11.75 | 11.37 | 11.40 | 11.40 | -1.81% | 52,069 |
| May 22, 2026 | 12.16 | 12.16 | 11.55 | 11.61 | 11.61 | -3.44% | 68,710 |
| May 21, 2026 | 12.19 | 12.37 | 11.99 | 12.28 | 12.02 | 1.32% | 43,562 |
| May 20, 2026 | 12.22 | 12.33 | 12.06 | 12.12 | 11.87 | -0.19% | 49,630 |
| May 19, 2026 | 11.86 | 12.19 | 11.84 | 12.14 | 11.89 | 1.79% | 28,256 |
| May 18, 2026 | 12.19 | 12.20 | 11.67 | 11.93 | 11.68 | -2.24% | 113,288 |
| May 15, 2026 | 12.57 | 12.59 | 12.04 | 12.20 | 11.95 | -4.66% | 42,327 |
| May 14, 2026 | 12.40 | 12.91 | 12.19 | 12.80 | 12.53 | 3.64% | 45,304 |
| May 13, 2026 | 12.42 | 12.46 | 12.23 | 12.35 | 12.09 | -1.83% | 36,582 |
| May 12, 2026 | 12.63 | 12.77 | 12.31 | 12.58 | 12.32 | - | 31,066 |
| May 11, 2026 | 12.15 | 12.74 | 12.00 | 12.58 | 12.32 | 2.19% | 100,743 |
| May 8, 2026 | 11.53 | 12.33 | 11.37 | 12.31 | 12.05 | 6.03% | 36,688 |
| May 7, 2026 | 11.78 | 11.86 | 11.61 | 11.61 | 11.37 | -2.03% | 40,024 |
| May 6, 2026 | 11.77 | 11.95 | 11.72 | 11.85 | 11.60 | - | 40,288 |
| May 5, 2026 | 12.15 | 12.15 | 11.74 | 11.85 | 11.60 | -1.25% | 18,626 |
| May 4, 2026 | 11.81 | 12.03 | 11.81 | 12.00 | 11.75 | 3.90% | 45,236 |
| May 1, 2026 | 11.53 | 11.66 | 11.40 | 11.55 | 11.31 | 1.32% | 32,424 |
| Apr 30, 2026 | 11.11 | 11.48 | 11.10 | 11.40 | 11.16 | 2.61% | 31,476 |
| Apr 29, 2026 | 11.32 | 11.32 | 10.94 | 11.11 | 10.88 | -3.89% | 59,626 |
| Apr 28, 2026 | 11.36 | 11.61 | 11.36 | 11.56 | 11.32 | -0.77% | 35,264 |
| Apr 27, 2026 | 11.75 | 11.81 | 11.57 | 11.65 | 11.41 | -0.41% | 62,590 |
| Apr 24, 2026 | 11.80 | 11.80 | 11.61 | 11.70 | 11.45 | 0.58% | 37,078 |
| Apr 23, 2026 | 12.04 | 12.06 | 11.80 | 11.89 | 11.39 | -1.62% | 78,860 |
| Apr 22, 2026 | 12.20 | 12.20 | 11.99 | 12.08 | 11.57 | 2.63% | 38,076 |
| Apr 21, 2026 | 12.21 | 12.21 | 11.73 | 11.77 | 11.28 | -3.05% | 37,569 |
| Apr 20, 2026 | 11.95 | 12.17 | 11.85 | 12.14 | 11.63 | 0.91% | 39,573 |
| Apr 17, 2026 | 11.99 | 12.18 | 11.92 | 12.03 | 11.53 | 2.56% | 45,352 |
| Apr 16, 2026 | 11.82 | 11.82 | 11.72 | 11.73 | 11.24 | 0.26% | 35,246 |