Skip to main content
Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
12.77
-0.29 (-2.22%)
At close: Mar 6, 2026, 4:00 PM EST
12.97
+0.20 (1.57%)
After-hours: Mar 6, 2026, 8:00 PM EST

ICOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.8012.9212.6512.7712.77-2.22%41,308
Mar 5, 202613.1013.3112.9013.0613.06-0.64%45,606
Mar 4, 202612.9513.2012.9513.1413.143.15%58,185
Mar 3, 202612.6912.8312.4512.7412.74-0.02%48,838
Mar 2, 202612.4512.8012.4412.7412.741.87%76,840
Feb 27, 202612.5812.6012.3612.5112.51-5.73%46,563
Feb 26, 202613.1813.3113.1213.2712.660.23%62,245
Feb 25, 202612.8813.2512.7913.2412.635.00%30,021
Feb 24, 202612.1512.6111.9112.6112.032.35%23,283
Feb 23, 202612.6612.6612.2412.3211.75-3.98%44,134
Feb 20, 202612.6712.8612.5512.8312.242.15%25,595
Feb 19, 202612.4812.5812.2812.5611.981.37%22,259
Feb 18, 202612.3012.7812.3012.3911.82-0.68%26,460
Feb 17, 202612.1912.6212.0712.4811.900.52%53,656
Feb 13, 202611.9212.4611.5212.4111.839.44%47,191
Feb 12, 202611.8211.8210.9711.3410.81-4.95%47,043
Feb 11, 202612.2112.2111.5911.9311.38-4.25%75,836
Feb 10, 202612.4912.6712.4012.4611.88-1.58%85,049
Feb 9, 202612.2912.6612.1812.6612.07-0.63%58,841
Feb 6, 202611.7912.7411.7912.7412.1512.35%75,926
Feb 5, 202612.2412.4711.3211.3410.81-11.13%95,995
Feb 4, 202613.2713.2712.4912.7612.17-3.77%85,146
Feb 3, 202613.8313.8313.0413.2612.65-4.05%183,836
Feb 2, 202613.8613.9113.6413.8213.18-1.50%85,899
Jan 30, 202614.2914.3113.8914.0313.38-0.99%92,262
Jan 29, 202614.8014.8014.0814.1713.51-4.96%211,183
Jan 28, 202615.1115.2014.8314.9114.22-0.40%106,552
Jan 27, 202615.1015.1414.8214.9714.28-0.33%136,090
Jan 26, 202615.1915.1914.9515.0214.32-1.18%414,357
Jan 23, 202615.5415.6015.1715.2014.50-6.86%319,825
Jan 22, 202616.5716.6416.1716.3215.08-0.24%300,262
Jan 21, 202616.5716.6516.1116.3615.12-0.18%292,918
Jan 20, 202616.7916.8816.3316.3915.15-5.10%313,342
Jan 16, 202617.2817.3416.9717.2715.96-0.06%136,221
Jan 15, 202617.8917.8917.0417.2815.97-3.89%153,759
Jan 14, 202618.0318.3517.8017.9816.620.28%71,256
Jan 13, 202617.3517.9317.3117.9316.573.28%72,130
Jan 12, 202616.9317.4016.8717.3616.051.28%86,014
Jan 9, 202617.4117.4116.8117.1415.84-0.98%86,171
Jan 8, 202617.2917.5217.1217.3116.00-0.17%42,787
Jan 7, 202617.5317.5317.0017.3416.03-1.37%48,702
Jan 6, 202617.8718.0117.3017.5816.25-1.01%64,614
Jan 5, 202617.2417.9617.2417.7616.426.09%109,814
Jan 2, 202616.3516.8016.0816.7415.474.17%43,364
Dec 31, 202516.3616.4516.0016.0714.85-2.19%142,009
Dec 30, 202516.5416.6516.3816.4315.19-0.79%116,335
Dec 29, 202516.5016.8516.4516.5615.31-0.78%152,332
Dec 26, 202516.8716.8916.4716.6915.43-13.52%144,524
Dec 24, 202519.4319.4318.9719.3015.76-0.67%206,014
Dec 23, 202519.4619.4619.0819.4315.87-1.92%204,186
Dec 22, 202519.7319.9119.5219.8116.182.27%129,530
Dec 19, 202519.3019.4419.1219.3715.822.54%60,303
Dec 18, 202519.8019.9818.8918.8915.43-2.23%48,688
Dec 17, 202519.8920.2219.2419.3215.78-2.52%30,940
Dec 16, 202519.9420.0719.7019.8216.19-0.70%36,263
Dec 15, 202521.0621.0619.4519.9616.30-4.08%66,695
Dec 12, 202521.1621.2120.5320.8116.99-0.34%26,714
Dec 11, 202520.7520.9220.3820.8817.05-2.48%35,401
Dec 10, 202521.2721.4120.8521.4117.480.52%35,162
Dec 9, 202520.9921.5220.7021.3017.401.53%46,816
Dec 8, 202520.9221.1320.7120.9817.130.87%59,309
Dec 5, 202520.5620.8320.4320.8016.99-0.43%38,551
Dec 4, 202520.8621.0720.7520.8917.06-0.33%25,081
Dec 3, 202520.2820.9620.2820.9617.123.56%76,777
Dec 2, 202520.2920.6720.1720.2416.531.40%186,061
Dec 1, 202519.9420.2819.5919.9616.30-3.90%81,242
Nov 28, 202520.5920.8418.3520.7716.96-9.93%154,681
Nov 26, 202522.7423.0622.2323.0616.713.55%204,558
Nov 25, 202522.0522.2721.3422.2716.14-0.36%109,171
Nov 24, 202521.6722.4421.5422.3516.205.26%95,933
Nov 21, 202521.1321.4920.5421.2315.390.77%86,838
Nov 20, 202522.8023.1220.9021.0715.27-6.98%47,722
Nov 19, 202522.9523.0521.8122.6516.42-1.18%94,615
Nov 18, 202522.7323.6622.7322.9216.61-1.08%54,194
Nov 17, 202524.6024.6022.6523.1716.79-6.61%77,115
Nov 14, 202522.9725.4322.9724.8117.98-1.16%48,413
Nov 13, 202526.1826.2624.4725.1018.19-5.03%44,025
Nov 12, 202527.0227.0226.2326.4319.16-0.04%26,945
Nov 11, 202527.4127.4126.4326.4419.16-3.78%34,941
Nov 10, 202527.9028.0027.1027.4819.922.38%34,740
Nov 7, 202525.4026.8924.7326.8419.454.31%60,567
Nov 6, 202527.1627.2825.6525.7318.65-6.98%54,439
Nov 5, 202527.2228.0127.0027.6620.053.60%44,282
Nov 4, 202527.6628.0926.6526.7019.35-6.38%64,152
Nov 3, 202529.2229.3028.1728.5220.67-2.99%108,436
Oct 31, 202528.8330.6428.8329.4021.314.07%67,985
Oct 30, 202529.0229.1728.2528.2520.47-4.72%65,858
Oct 29, 202530.0830.3729.2629.6521.49-1.40%80,685
Oct 28, 202530.6230.9029.8830.0721.79-1.54%113,875
Oct 27, 202530.4231.1630.1930.5422.132.00%105,665
Oct 24, 202529.0030.0728.3429.9421.70-5.70%208,003
Oct 23, 202531.8232.2131.4031.7520.160.76%131,775
Oct 22, 202533.0733.0730.6131.5120.01-4.52%154,354
Oct 21, 202533.7433.7432.8233.0020.95-1.49%96,647
Oct 20, 202533.5334.2633.1033.5021.272.51%111,747
Oct 17, 202531.4832.7931.2532.6820.751.27%42,923
Oct 16, 202533.0433.3732.2132.2720.49-3.06%45,185
Oct 15, 202533.7933.8132.5633.2921.140.09%53,056
Oct 14, 202533.3634.1832.7033.2621.12-3.65%49,355
Oct 13, 202534.8835.0633.2834.5221.920.41%100,214