Hexis Active Nicotine Engagement ETF (NICO)
NYSEARCA: NICO · Real-Time Price · USD
25.99
-0.30 (-1.15%)
At close: May 28, 2026, 4:00 PM EDT
25.99
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
NICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.24 | 26.30 | 26.24 | 26.30 | 26.30 | -0.13% | 465 |
| May 26, 2026 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | -1.84% | 1,097 |
| May 22, 2026 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | -0.07% | 3,052 |
| May 21, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.39% | 1 |
| May 20, 2026 | 26.88 | 26.95 | 26.74 | 26.74 | 26.74 | -0.96% | 5,112 |
| May 19, 2026 | 27.12 | 27.12 | 27.00 | 27.00 | 27.00 | -0.48% | 1,586 |
| May 18, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.42% | 45 |
| May 15, 2026 | 26.74 | 26.75 | 26.70 | 26.75 | 26.75 | -0.83% | 4,114 |
| May 14, 2026 | 26.94 | 26.98 | 26.94 | 26.98 | 26.98 | 1.81% | 201 |
| May 13, 2026 | 25.50 | 26.50 | 25.50 | 26.50 | 26.50 | 0.63% | 516 |
| May 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.73% | 4 |
| May 11, 2026 | 25.20 | 25.63 | 25.20 | 25.63 | 25.63 | 3.14% | 7,496 |
| May 8, 2026 | 24.90 | 24.99 | 24.85 | 24.85 | 24.85 | -0.42% | 20,413 |
| May 7, 2026 | 25.25 | 25.25 | 24.94 | 24.96 | 24.95 | -1.30% | 17,601 |