Bitwise COIN Option Income Strategy ETF (ICOI)
NYSEARCA: ICOI · Real-Time Price · USD
55.21
-3.47 (-5.91%)
At close: Jun 27, 2025, 4:00 PM
55.16
-0.05 (-0.09%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ICOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.22 | 56.40 | 54.65 | 55.21 | 55.21 | -5.92% | 26,329 |
| Jun 26, 2025 | 58.31 | 59.02 | 58.20 | 58.69 | 53.27 | 1.78% | 19,193 |
| Jun 25, 2025 | 59.08 | 59.08 | 57.10 | 57.66 | 52.34 | -4.33% | 9,945 |
| Jun 24, 2025 | 58.14 | 60.30 | 58.14 | 60.27 | 54.71 | 4.57% | 13,924 |
| Jun 23, 2025 | 56.90 | 57.63 | 56.72 | 57.63 | 52.32 | 1.76% | 4,151 |
| Jun 20, 2025 | 56.61 | 56.72 | 56.44 | 56.64 | 51.41 | 1.44% | 3,887 |
| Jun 18, 2025 | 54.10 | 55.98 | 53.97 | 55.83 | 50.68 | 3.80% | 3,171 |
| Jun 17, 2025 | 54.22 | 54.37 | 53.22 | 53.79 | 48.83 | -1.36% | 3,726 |
| Jun 16, 2025 | 52.92 | 54.59 | 52.92 | 54.54 | 49.51 | 5.24% | 16,218 |
| Jun 13, 2025 | 51.23 | 51.82 | 50.54 | 51.82 | 47.04 | 0.63% | 2,056 |
| Jun 12, 2025 | 52.42 | 52.42 | 51.49 | 51.49 | 46.75 | -3.38% | 2,417 |
| Jun 11, 2025 | 54.13 | 54.22 | 53.29 | 53.29 | 48.38 | -1.20% | 1,830 |
| Jun 10, 2025 | 53.98 | 54.64 | 53.48 | 53.94 | 48.96 | -0.56% | 2,528 |
| Jun 9, 2025 | 53.54 | 54.37 | 53.54 | 54.24 | 49.24 | 1.98% | 5,406 |
| Jun 6, 2025 | 53.27 | 53.59 | 53.02 | 53.19 | 48.28 | 2.50% | 15,883 |
| Jun 5, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 47.11 | -3.53% | 604 |
| Jun 4, 2025 | 54.17 | 54.36 | 53.78 | 53.79 | 48.83 | -0.64% | 2,770 |
| Jun 3, 2025 | 52.61 | 54.20 | 52.53 | 54.14 | 49.14 | 3.89% | 3,460 |
| Jun 2, 2025 | 52.18 | 52.38 | 51.77 | 52.11 | 47.30 | -0.09% | 5,255 |
| May 30, 2025 | 51.99 | 52.16 | 51.99 | 52.16 | 47.35 | -0.63% | 795 |
| May 29, 2025 | 53.64 | 53.64 | 52.49 | 52.49 | 47.65 | -2.34% | 4,999 |
| May 28, 2025 | 53.53 | 54.22 | 53.53 | 53.74 | 48.79 | -3.25% | 2,248 |
| May 27, 2025 | 55.62 | 55.94 | 55.39 | 55.55 | 50.42 | 1.16% | 5,644 |
| May 23, 2025 | 55.31 | 55.31 | 54.75 | 54.91 | 49.85 | -11.78% | 11,741 |
| May 22, 2025 | 61.38 | 62.48 | 61.38 | 62.24 | 50.79 | 3.91% | 368 |
| May 21, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 48.88 | -0.48% | 96 |
| May 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 49.12 | -0.49% | 310 |
| May 19, 2025 | 60.19 | 60.49 | 60.19 | 60.49 | 49.36 | 0.46% | 993 |
| May 16, 2025 | 57.90 | 60.21 | 57.90 | 60.21 | 49.14 | 9.18% | 894 |
| May 15, 2025 | 56.71 | 56.90 | 55.15 | 55.15 | 45.00 | -4.93% | 3,584 |
| May 14, 2025 | 57.60 | 58.01 | 57.49 | 58.01 | 47.34 | 1.52% | 345 |
| May 13, 2025 | 57.60 | 57.82 | 57.14 | 57.14 | 46.63 | 1.67% | 1,259 |
| May 12, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 45.86 | 1.12% | 45 |
| May 9, 2025 | 55.94 | 55.94 | 55.58 | 55.58 | 45.35 | 0.12% | 278 |
| May 8, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 45.30 | 2.71% | 86 |
| May 7, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 44.11 | -0.15% | 90 |
| May 6, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 44.17 | -0.51% | 19 |
| May 5, 2025 | 54.57 | 54.57 | 54.40 | 54.40 | 44.40 | -0.54% | 278 |
| May 2, 2025 | 54.66 | 54.70 | 54.66 | 54.70 | 44.64 | 0.95% | 289 |
| May 1, 2025 | 54.55 | 54.63 | 54.19 | 54.19 | 44.22 | 0.20% | 2,080 |
| Apr 30, 2025 | 53.45 | 54.08 | 53.45 | 54.08 | 44.13 | -0.54% | 427 |
| Apr 29, 2025 | 54.45 | 54.45 | 54.38 | 54.38 | 44.38 | 0.51% | 192 |
| Apr 28, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 44.15 | -0.37% | 37 |
| Apr 25, 2025 | 54.18 | 54.30 | 54.18 | 54.30 | 44.32 | 0.98% | 158 |
| Apr 24, 2025 | 53.56 | 53.78 | 53.56 | 53.78 | 43.89 | 1.67% | 1,144 |
| Apr 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 43.16 | 1.74% | 47 |
| Apr 22, 2025 | 51.61 | 51.99 | 51.61 | 51.99 | 42.43 | 4.17% | 911 |
| Apr 21, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 40.73 | -0.43% | 409 |
| Apr 17, 2025 | 49.37 | 50.73 | 49.37 | 50.13 | 40.91 | 1.79% | 993 |
| Apr 16, 2025 | 49.67 | 49.68 | 48.96 | 49.24 | 40.19 | -1.94% | 676 |