MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICRC — Bitwise CRCL Option Income Strategy ETF
NYSE ArcaBitwise CRCL Option Income Strategy ETF
$17.42
-0.06(-0.34%)
- O
- 17.50
- H
- 17.51
- L
- 17.33
- V
- 8.27K
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$17.42
Period Return-68.29%
Period High$57.48
Period Low$17.13
Avg Daily Volume952
Total Trading Days208
ICRC — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $17.50 | $17.51 | $17.33 | $17.42 | $-0.06 | -0.34% | 8,274 | $17.41 | $17.33 $17.51 |
| Jul 30, 2026 | $17.48 | $17.48 | $17.48 | $17.48 | +$0.08 | +0.46% | 35 | $17.48 | $17.48 $17.48 |
| Jul 29, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $-0.04 | -0.23% | 109 | $17.39 | $17.40 $17.40 |
| Jul 28, 2026 | $17.39 | $17.44 | $17.34 | $17.44 | +$0.05 | +0.26% | 520 | $17.36 | $17.34 $17.44 |
| Jul 27, 2026 | $17.39 | $17.40 | $17.29 | $17.39 | $-0.00 | +0.00% | 2,844 | $17.32 | $17.29 $17.40 |
| Jul 24, 2026 | $17.40 | $17.40 | $17.40 | $17.40 | $-0.02 | -0.11% | 118 | $17.13 | $17.40 $17.40 |
| Jul 23, 2026 | $17.42 | $17.42 | $17.42 | $17.42 | $-0.01 | -0.06% | 13 | $17.40 | $17.42 $17.42 |
| Jul 22, 2026 | $17.31 | $17.43 | $17.31 | $17.43 | $-0.03 | -0.17% | 303 | $17.39 | $17.31 $17.43 |
| Jul 21, 2026 | $17.46 | $17.46 | $17.46 | $17.46 | +$0.02 | +0.09% | 37 | $17.43 | $17.46 $17.46 |
| Jul 20, 2026 | $17.44 | $17.44 | $17.44 | $17.44 | +$0.31 | +1.83% | 342 | $17.44 | $17.44 $17.44 |
| Jul 17, 2026 | $17.16 | $17.16 | $17.13 | $17.13 | $-0.09 | -0.50% | 224 | $17.16 | $17.13 $17.16 |
| Jul 16, 2026 | $17.21 | $17.21 | $17.21 | $17.21 | $-1.07 | -5.84% | 138 | $17.90 | $17.21 $17.21 |
| Jul 15, 2026 | $18.06 | $18.36 | $18.06 | $18.28 | +$0.57 | +3.24% | 373 | $18.23 | $18.06 $18.36 |
| Jul 14, 2026 | $17.51 | $17.70 | $17.51 | $17.70 | $-0.01 | -0.05% | 145 | $17.53 | $17.51 $17.70 |
| Jul 13, 2026 | $17.71 | $17.71 | $17.71 | $17.71 | $-0.70 | -3.82% | 199 | $17.97 | $17.71 $17.71 |
| Jul 10, 2026 | $18.42 | $18.42 | $18.42 | $18.42 | +$0.72 | +4.04% | 100 | $18.42 | $18.42 $18.42 |
| Jul 9, 2026 | $17.56 | $17.70 | $17.56 | $17.70 | $-0.30 | -1.64% | 2,200 | $17.70 | $17.56 $17.70 |
| Jul 8, 2026 | $17.60 | $18.00 | $17.60 | $18.00 | $-0.22 | -1.20% | 500 | $18.00 | $17.60 $18.00 |
| Jul 7, 2026 | $18.22 | $18.22 | $18.22 | $18.22 | $-0.83 | -4.36% | 100 | $18.22 | $18.22 $18.22 |
| Jul 6, 2026 | $17.91 | $19.05 | $17.91 | $19.05 | +$0.93 | +5.13% | 900 | $19.05 | $17.91 $19.05 |
| Jul 2, 2026 | $18.12 | $18.12 | $18.12 | $18.12 | +$0.53 | +3.00% | 100 | $18.12 | $18.12 $18.12 |
| Jul 1, 2026 | $17.98 | $18.30 | $17.59 | $17.59 | $-0.08 | -0.43% | 400 | $17.59 | $17.59 $18.30 |
| Jun 30, 2026 | $18.32 | $18.32 | $17.67 | $17.67 | $-2.88 | -14.03% | 200 | $17.67 | $17.67 $18.32 |
| Jun 29, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | +$0.56 | +2.79% | 200 | $20.55 | $20.55 $20.55 |
| Jun 26, 2026 | $19.85 | $20.08 | $19.85 | $19.99 | +$0.68 | +3.49% | 1,000 | $19.99 | $19.85 $20.08 |
| Jun 25, 2026 | $19.69 | $19.69 | $19.32 | $19.32 | $-0.54 | -2.70% | 300 | $19.32 | $19.32 $19.69 |
| Jun 24, 2026 | $19.86 | $19.86 | $19.86 | $19.86 | $-0.84 | -4.04% | 100 | $19.86 | $19.86 $19.86 |
| Jun 23, 2026 | $20.69 | $20.69 | $20.69 | $20.69 | $-0.74 | -3.44% | 100 | $20.69 | $20.69 $20.69 |
| Jun 22, 2026 | $21.43 | $21.43 | $21.43 | $21.43 | $-0.17 | -0.80% | 100 | $21.43 | $21.43 $21.43 |
| Jun 18, 2026 | $21.00 | $21.60 | $21.00 | $21.60 | $-0.12 | -0.56% | 100 | $21.60 | $21.00 $21.60 |