Hexis Active Nicotine Engagement ETF (NICO)
NYSEARCA: NICO · Real-Time Price · USD
26.47
+0.22 (0.82%)
At close: Jul 22, 2026, 4:00 PM EDT
26.47
0.00 (0.00%)
After-hours: Jul 22, 2026, 4:10 PM EDT
NICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 26.33 | 26.71 | 26.26 | 26.26 | - | - | 11 |
| Jul 21, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -2.21% | 45 |
| Jul 20, 2026 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.32% | 111 |
| Jul 17, 2026 | 26.87 | 26.87 | 26.61 | 26.77 | 26.77 | 0.80% | 1,804 |
| Jul 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.64% | 10 |
| Jul 15, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | 1.25% | 6,341 |
| Jul 14, 2026 | 25.08 | 25.08 | 25.02 | 25.06 | 25.06 | -1.30% | 5,982 |
| Jul 13, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.85% | 11 |
| Jul 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.30% | 6 |
| Jul 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.53% | 6 |
| Jul 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.28% | 8 |
| Jul 7, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.73% | 208 |
| Jul 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.17% | 9 |
| Jul 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.93% | 35 |
| Jul 1, 2026 | 25.62 | 25.62 | 25.44 | 25.44 | 25.43 | -1.32% | 546 |
| Jun 30, 2026 | 25.90 | 25.90 | 25.78 | 25.78 | 25.77 | -1.00% | 156 |
| Jun 29, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | 1.07% | 21 |
| Jun 26, 2026 | 25.87 | 27.44 | 25.55 | 25.76 | 25.76 | -0.05% | 23,232 |
| Jun 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.10% | - |
| Jun 24, 2026 | 25.53 | 25.53 | 25.49 | 25.49 | 25.49 | 0.42% | 1,005 |
| Jun 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.70% | - |
| Jun 22, 2026 | 24.89 | 25.00 | 24.89 | 24.96 | 24.96 | -1.03% | 844 |
| Jun 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.06% | 7 |
| Jun 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.30% | - |
| Jun 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.61% | 5 |
| Jun 15, 2026 | 25.96 | 25.96 | 25.93 | 25.93 | 25.93 | -0.96% | 101 |
| Jun 12, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.18 | 0.91% | - |
| Jun 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.14% | 1 |
| Jun 10, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.81% | - |
| Jun 9, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.27% | 11 |
| Jun 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.38% | - |
| Jun 5, 2026 | 25.28 | 25.55 | 25.28 | 25.55 | 25.55 | 1.99% | 471 |
| Jun 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.63% | - |
| Jun 3, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.03% | 15 |
| Jun 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% | 2 |
| Jun 1, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.38% | 2 |
| May 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.42% | 2 |
| May 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.15% | 300 |
| 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 |