Skip to main content

Bitwise Funds Trust Bitwise COIN Option Income Strategy ETF (NY:ICOI)

59.31 +0.30 (+0.51%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2025 57.93 59.02 57.57 59.01 6,388 +1.19(+2.06%)
Jul 09, 2025 56.19 57.82 56.19 57.82 5,582 +1.77(+3.15%)
Jul 08, 2025 56.67 56.72 55.38 56.05 6,002 -0.14(-0.25%)
Jul 07, 2025 56.93 56.93 55.75 56.19 6,035 +0.30(+0.54%)
Jul 03, 2025 55.57 55.89 55.57 55.89 1,518 +0.13(+0.23%)
Jul 02, 2025 54.87 55.77 54.80 55.76 12,524 +1.44(+2.64%)
Jul 01, 2025 55.00 55.70 54.22 54.33 10,399 -1.11(-2.00%)
Jun 30, 2025 55.35 55.69 55.34 55.44 6,531 +0.22(+0.41%)
Jun 27, 2025 56.22 56.40 54.65 55.21 26,329 +2.14(+4.03%)
Jun 26, 2025 52.74 53.38 52.64 53.07 21,221 +0.93(+1.78%)
Jun 25, 2025 53.43 53.43 51.64 52.15 10,996 -2.36(-4.33%)
Jun 24, 2025 52.58 54.54 52.58 54.50 15,389 +2.38(+4.57%)
Jun 23, 2025 51.46 52.12 51.30 52.12 4,589 +0.90(+1.76%)
Jun 20, 2025 51.20 51.30 51.04 51.22 4,297 +0.73(+1.44%)
Jun 18, 2025 48.93 50.63 48.81 50.50 3,506 +1.85(+3.80%)
Jun 17, 2025 49.04 49.17 48.13 48.65 4,119 -0.67(-1.37%)
Jun 16, 2025 47.86 49.37 47.86 49.32 17,932 +2.46(+5.24%)
Jun 13, 2025 46.33 46.87 45.71 46.87 2,273 +0.29(+0.63%)
Jun 12, 2025 47.41 47.41 46.57 46.57 2,671 -1.63(-3.37%)
Jun 11, 2025 48.96 49.04 48.20 48.20 2,022 -0.58(-1.20%)
Jun 10, 2025 48.82 49.42 48.37 48.78 2,795 -0.27(-0.56%)
Jun 09, 2025 48.42 49.17 48.42 49.05 5,977 +0.95(+1.98%)
Jun 06, 2025 48.18 48.46 47.95 48.10 17,561 +1.17(+2.50%)
Jun 05, 2025 46.93 46.93 46.93 46.93 667 -1.72(-3.53%)
Jun 04, 2025 48.99 49.16 48.64 48.65 3,062 -0.31(-0.64%)
Jun 03, 2025 47.58 49.02 47.50 48.96 3,825 +1.83(+3.89%)
Jun 02, 2025 47.19 47.37 46.82 47.13 5,810 -0.04(-0.09%)
May 30, 2025 47.02 47.17 47.02 47.17 879 -0.30(-0.63%)
May 29, 2025 48.51 48.51 47.47 47.47 5,525 -1.14(-2.34%)
May 28, 2025 48.41 49.04 48.41 48.60 2,485 -1.63(-3.25%)
May 27, 2025 50.30 50.59 50.09 50.24 6,240 +0.57(+1.16%)
May 23, 2025 50.02 50.02 49.51 49.66 12,982 -1.05(-2.07%)
May 22, 2025 50.01 50.90 50.01 50.71 390 +1.91(+3.91%)
May 21, 2025 48.80 48.80 48.80 48.80 117 -0.24(-0.48%)
May 20, 2025 49.04 49.04 49.04 49.04 380 -0.24(-0.49%)
May 19, 2025 49.04 49.28 49.04 49.28 1,218 +0.22(+0.45%)
May 16, 2025 47.17 49.06 47.17 49.06 1,097 +4.13(+9.18%)
May 15, 2025 46.20 46.36 44.93 44.93 4,398 -2.33(-4.93%)
May 14, 2025 46.93 47.26 46.84 47.26 423 +0.71(+1.52%)
May 13, 2025 46.93 47.11 46.55 46.55 1,545 +0.76(+1.67%)
May 12, 2025 45.79 45.79 45.79 45.79 55 +0.51(+1.12%)
May 09, 2025 45.58 45.58 45.28 45.28 341 +0.05(+0.12%)
May 08, 2025 45.23 45.23 45.23 45.23 105 +1.19(+2.71%)
May 07, 2025 44.03 44.03 44.03 44.03 110 -0.06(-0.15%)
May 06, 2025 44.10 44.10 44.10 44.10 23 -0.23(-0.51%)
May 05, 2025 44.46 44.46 44.33 44.33 341 -0.24(-0.54%)
May 02, 2025 44.53 44.57 44.53 44.57 354 +0.42(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.