Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
11.56
-0.09 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
11.55
-0.01 (-0.09%)
After-hours: Apr 28, 2026, 7:46 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.36 | 11.61 | 11.36 | 11.56 | 11.56 | -0.77% | 31,321 |
| Apr 27, 2026 | 11.75 | 11.81 | 11.57 | 11.65 | 11.65 | -0.41% | 61,680 |
| Apr 24, 2026 | 11.80 | 11.80 | 11.61 | 11.70 | 11.70 | -1.57% | 37,078 |
| Apr 23, 2026 | 12.04 | 12.06 | 11.80 | 11.89 | 11.63 | -1.61% | 78,860 |
| Apr 22, 2026 | 12.20 | 12.20 | 11.99 | 12.08 | 11.82 | 2.63% | 38,076 |
| Apr 21, 2026 | 12.21 | 12.21 | 11.73 | 11.77 | 11.52 | -3.05% | 37,569 |
| Apr 20, 2026 | 11.95 | 12.17 | 11.85 | 12.14 | 11.88 | 0.91% | 39,573 |
| Apr 17, 2026 | 11.99 | 12.18 | 11.92 | 12.03 | 11.77 | 2.56% | 45,352 |
| Apr 16, 2026 | 11.82 | 11.82 | 11.72 | 11.73 | 11.48 | 0.26% | 35,246 |
| Apr 15, 2026 | 11.71 | 11.74 | 11.62 | 11.70 | 11.45 | 0.69% | 26,462 |
| Apr 14, 2026 | 11.52 | 11.64 | 11.52 | 11.62 | 11.37 | 2.56% | 30,995 |
| Apr 13, 2026 | 10.98 | 11.33 | 10.98 | 11.33 | 11.09 | 2.26% | 32,327 |
| Apr 10, 2026 | 11.16 | 11.16 | 10.82 | 11.08 | 10.84 | -0.45% | 44,358 |
| Apr 9, 2026 | 11.49 | 11.49 | 11.00 | 11.13 | 10.89 | -0.71% | 26,016 |
| Apr 8, 2026 | 11.75 | 11.75 | 11.21 | 11.21 | 10.97 | -0.97% | 73,399 |
| Apr 7, 2026 | 11.18 | 11.32 | 10.91 | 11.32 | 11.08 | - | 40,431 |
| Apr 6, 2026 | 11.37 | 11.39 | 11.25 | 11.32 | 11.08 | 0.53% | 58,338 |
| Apr 2, 2026 | 10.95 | 11.26 | 10.74 | 11.26 | 11.02 | 1.81% | 28,913 |
| Apr 1, 2026 | 11.26 | 11.26 | 11.06 | 11.06 | 10.82 | -0.27% | 34,530 |
| Mar 31, 2026 | 10.73 | 11.09 | 10.70 | 11.09 | 10.85 | 5.32% | 42,225 |
| Mar 30, 2026 | 10.66 | 10.76 | 10.48 | 10.53 | 10.30 | 0.19% | 79,396 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.47 | 10.51 | 10.28 | -10.93% | 63,925 |
| Mar 26, 2026 | 12.00 | 12.13 | 11.70 | 11.80 | 11.04 | -3.67% | 88,960 |
| Mar 25, 2026 | 12.48 | 12.70 | 12.19 | 12.25 | 11.46 | 0.34% | 134,132 |
| Mar 24, 2026 | 13.25 | 13.29 | 11.99 | 12.21 | 11.42 | -8.06% | 62,033 |
| Mar 23, 2026 | 13.10 | 13.38 | 13.05 | 13.28 | 12.43 | 1.71% | 49,648 |
| Mar 20, 2026 | 13.43 | 13.43 | 12.88 | 13.06 | 12.22 | -2.03% | 37,730 |
| Mar 19, 2026 | 12.94 | 13.43 | 12.77 | 13.33 | 12.47 | 0.28% | 47,540 |
| Mar 18, 2026 | 13.46 | 13.54 | 13.22 | 13.29 | 12.44 | -2.35% | 55,819 |
| Mar 17, 2026 | 13.35 | 13.66 | 13.25 | 13.61 | 12.74 | 2.64% | 32,138 |
| Mar 16, 2026 | 13.22 | 13.35 | 13.03 | 13.26 | 12.41 | 3.38% | 52,754 |
| Mar 13, 2026 | 13.17 | 13.17 | 12.77 | 12.83 | 12.00 | 1.32% | 36,559 |
| Mar 12, 2026 | 12.87 | 12.89 | 12.65 | 12.66 | 11.85 | -1.78% | 31,309 |
| Mar 11, 2026 | 12.88 | 13.03 | 12.65 | 12.89 | 12.06 | 0.82% | 43,448 |
| Mar 10, 2026 | 13.21 | 13.21 | 12.73 | 12.79 | 11.96 | -1.04% | 38,156 |
| Mar 9, 2026 | 12.70 | 12.97 | 12.56 | 12.92 | 12.09 | 1.17% | 48,152 |
| Mar 6, 2026 | 12.80 | 12.92 | 12.65 | 12.77 | 11.95 | -2.22% | 42,048 |
| Mar 5, 2026 | 13.10 | 13.31 | 12.90 | 13.06 | 12.22 | -0.64% | 48,265 |
| Mar 4, 2026 | 12.95 | 13.20 | 12.95 | 13.14 | 12.30 | 3.15% | 61,199 |
| Mar 3, 2026 | 12.69 | 12.83 | 12.45 | 12.74 | 11.92 | -0.02% | 51,344 |
| Mar 2, 2026 | 12.45 | 12.80 | 12.44 | 12.74 | 11.93 | 1.87% | 78,342 |
| Feb 27, 2026 | 12.58 | 12.60 | 12.36 | 12.51 | 11.71 | -5.73% | 46,563 |
| Feb 26, 2026 | 13.18 | 13.31 | 13.12 | 13.27 | 11.84 | 0.23% | 62,245 |
| Feb 25, 2026 | 12.88 | 13.25 | 12.79 | 13.24 | 11.82 | 5.00% | 30,021 |
| Feb 24, 2026 | 12.15 | 12.61 | 11.91 | 12.61 | 11.25 | 2.35% | 23,283 |
| Feb 23, 2026 | 12.66 | 12.66 | 12.24 | 12.32 | 10.99 | -3.98% | 44,134 |
| Feb 20, 2026 | 12.67 | 12.86 | 12.55 | 12.83 | 11.45 | 2.15% | 25,595 |
| Feb 19, 2026 | 12.48 | 12.58 | 12.28 | 12.56 | 11.21 | 1.37% | 22,259 |
| Feb 18, 2026 | 12.30 | 12.78 | 12.30 | 12.39 | 11.06 | -0.68% | 26,460 |
| Feb 17, 2026 | 12.19 | 12.62 | 12.07 | 12.48 | 11.13 | 0.52% | 53,656 |
| Feb 13, 2026 | 11.92 | 12.46 | 11.52 | 12.41 | 11.07 | 9.44% | 47,191 |
| Feb 12, 2026 | 11.82 | 11.82 | 10.97 | 11.34 | 10.12 | -4.95% | 47,043 |
| Feb 11, 2026 | 12.21 | 12.21 | 11.59 | 11.93 | 10.65 | -4.25% | 75,836 |
| Feb 10, 2026 | 12.49 | 12.67 | 12.40 | 12.46 | 11.12 | -1.58% | 85,049 |
| Feb 9, 2026 | 12.29 | 12.66 | 12.18 | 12.66 | 11.30 | -0.63% | 58,841 |
| Feb 6, 2026 | 11.79 | 12.74 | 11.79 | 12.74 | 11.37 | 12.35% | 75,926 |
| Feb 5, 2026 | 12.24 | 12.47 | 11.32 | 11.34 | 10.12 | -11.13% | 95,995 |
| Feb 4, 2026 | 13.27 | 13.27 | 12.49 | 12.76 | 11.39 | -3.77% | 85,146 |
| Feb 3, 2026 | 13.83 | 13.83 | 13.04 | 13.26 | 11.83 | -4.05% | 183,836 |
| Feb 2, 2026 | 13.86 | 13.91 | 13.64 | 13.82 | 12.33 | -1.50% | 85,899 |
| Jan 30, 2026 | 14.29 | 14.31 | 13.89 | 14.03 | 12.52 | -0.99% | 92,262 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.08 | 14.17 | 12.65 | -4.96% | 211,183 |
| Jan 28, 2026 | 15.11 | 15.20 | 14.83 | 14.91 | 13.31 | -0.40% | 106,552 |
| Jan 27, 2026 | 15.10 | 15.14 | 14.82 | 14.97 | 13.36 | -0.33% | 136,090 |
| Jan 26, 2026 | 15.19 | 15.19 | 14.95 | 15.02 | 13.40 | -1.18% | 414,357 |
| Jan 23, 2026 | 15.54 | 15.60 | 15.17 | 15.20 | 13.56 | -6.86% | 319,825 |
| Jan 22, 2026 | 16.57 | 16.64 | 16.17 | 16.32 | 14.12 | -0.24% | 300,262 |
| Jan 21, 2026 | 16.57 | 16.65 | 16.11 | 16.36 | 14.15 | -0.18% | 292,918 |
| Jan 20, 2026 | 16.79 | 16.88 | 16.33 | 16.39 | 14.18 | -5.10% | 313,342 |
| Jan 16, 2026 | 17.28 | 17.34 | 16.97 | 17.27 | 14.94 | -0.06% | 136,221 |
| Jan 15, 2026 | 17.89 | 17.89 | 17.04 | 17.28 | 14.95 | -3.89% | 153,759 |
| Jan 14, 2026 | 18.03 | 18.35 | 17.80 | 17.98 | 15.55 | 0.28% | 71,256 |
| Jan 13, 2026 | 17.35 | 17.93 | 17.31 | 17.93 | 15.51 | 3.28% | 72,130 |
| Jan 12, 2026 | 16.93 | 17.40 | 16.87 | 17.36 | 15.02 | 1.28% | 86,014 |
| Jan 9, 2026 | 17.41 | 17.41 | 16.81 | 17.14 | 14.82 | -0.98% | 86,171 |
| Jan 8, 2026 | 17.29 | 17.52 | 17.12 | 17.31 | 14.97 | -0.17% | 42,787 |
| Jan 7, 2026 | 17.53 | 17.53 | 17.00 | 17.34 | 15.00 | -1.37% | 48,702 |
| Jan 6, 2026 | 17.87 | 18.01 | 17.30 | 17.58 | 15.21 | -1.01% | 64,614 |
| Jan 5, 2026 | 17.24 | 17.96 | 17.24 | 17.76 | 15.36 | 6.09% | 109,814 |
| Jan 2, 2026 | 16.35 | 16.80 | 16.08 | 16.74 | 14.48 | 4.17% | 43,364 |
| Dec 31, 2025 | 16.36 | 16.45 | 16.00 | 16.07 | 13.90 | -2.19% | 142,009 |
| Dec 30, 2025 | 16.54 | 16.65 | 16.38 | 16.43 | 14.21 | -0.79% | 116,335 |
| Dec 29, 2025 | 16.50 | 16.85 | 16.45 | 16.56 | 14.32 | -0.78% | 152,332 |
| Dec 26, 2025 | 16.87 | 16.89 | 16.47 | 16.69 | 14.44 | -13.52% | 144,524 |
| Dec 24, 2025 | 19.43 | 19.43 | 18.97 | 19.30 | 14.75 | -0.67% | 206,014 |
| Dec 23, 2025 | 19.46 | 19.46 | 19.08 | 19.43 | 14.85 | -1.92% | 204,186 |
| Dec 22, 2025 | 19.73 | 19.91 | 19.52 | 19.81 | 15.14 | 2.27% | 129,530 |
| Dec 19, 2025 | 19.30 | 19.44 | 19.12 | 19.37 | 14.80 | 2.54% | 60,303 |
| Dec 18, 2025 | 19.80 | 19.98 | 18.89 | 18.89 | 14.44 | -2.23% | 48,688 |
| Dec 17, 2025 | 19.89 | 20.22 | 19.24 | 19.32 | 14.76 | -2.52% | 30,940 |
| Dec 16, 2025 | 19.94 | 20.07 | 19.70 | 19.82 | 15.15 | -0.70% | 36,263 |
| Dec 15, 2025 | 21.06 | 21.06 | 19.45 | 19.96 | 15.25 | -4.08% | 66,695 |
| Dec 12, 2025 | 21.16 | 21.21 | 20.53 | 20.81 | 15.90 | -0.34% | 26,714 |
| Dec 11, 2025 | 20.75 | 20.92 | 20.38 | 20.88 | 15.96 | -2.48% | 35,401 |
| Dec 10, 2025 | 21.27 | 21.41 | 20.85 | 21.41 | 16.36 | 0.52% | 35,162 |
| Dec 9, 2025 | 20.99 | 21.52 | 20.70 | 21.30 | 16.28 | 1.53% | 46,816 |
| Dec 8, 2025 | 20.92 | 21.13 | 20.71 | 20.98 | 16.03 | 0.87% | 59,309 |
| Dec 5, 2025 | 20.56 | 20.83 | 20.43 | 20.80 | 15.90 | -0.43% | 38,551 |
| Dec 4, 2025 | 20.86 | 21.07 | 20.75 | 20.89 | 15.96 | -0.33% | 25,081 |
| Dec 3, 2025 | 20.28 | 20.96 | 20.28 | 20.96 | 16.02 | 3.56% | 76,777 |