Hexis Active Nicotine Engagement ETF (NICO)
NYSEARCA: NICO · Real-Time Price · USD
26.12
+0.08 (0.29%)
Oct 9, 2026, 4:00 PM EDT - Market closed
NICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.70 | 26.17 | 25.70 | 26.12 | 26.12 | 0.28% | 967 |
| Oct 8, 2026 | 26.05 | 26.08 | 26.02 | 26.04 | 26.04 | 3.50% | 3,294 |
| Oct 7, 2026 | 25.16 | 25.19 | 25.13 | 25.16 | 25.16 | 1.18% | 3,084 |
| Oct 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.50% | 12 |
| Oct 5, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.85% | 19 |
| Oct 2, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.44% | 17 |
| Oct 1, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.61% | 188 |
| Sep 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.71% | 13 |
| Sep 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.86% | 14 |
| Sep 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.82% | 12 |
| Sep 25, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.48% | 12 |
| Sep 24, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.35% | 18 |
| Sep 23, 2026 | 24.23 | 25.10 | 24.23 | 25.05 | 25.05 | -0.31% | 320 |
| Sep 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.51% | 36 |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.47% | 23 |
| Sep 18, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.44% | 12 |
| Sep 17, 2026 | 25.40 | 25.40 | 25.23 | 25.23 | 25.23 | -0.36% | 291 |
| Sep 16, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.61% | 13 |
| Sep 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.88% | 13 |
| Sep 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.26% | 13 |
| Sep 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.91% | 84 |
| Sep 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | 1.16% | 12 |
| Sep 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.87% | 21 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.13% | 21 |
| Sep 4, 2026 | 24.91 | 24.94 | 24.87 | 24.87 | 24.87 | -1.28% | 1,033 |
| Sep 3, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.03% | 31 |
| Sep 2, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.03% | 14 |
| Sep 1, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.41% | 39 |
| Aug 31, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.07 | -1.00% | 29 |
| Aug 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.19% | 17 |
| Aug 27, 2026 | 25.37 | 25.37 | 25.28 | 25.28 | 25.28 | -1.42% | 412 |
| Aug 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.94% | 211 |
| Aug 25, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.25% | 15 |
| Aug 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.19% | 33 |
| Aug 21, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.84% | 75 |
| Aug 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.25 | 0.91% | 30 |
| Aug 19, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.20% | 44 |
| Aug 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.60% | 10 |
| Aug 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.94% | 17 |
| Aug 14, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.05% | 11 |
| Aug 13, 2026 | 25.42 | 25.42 | 25.33 | 25.33 | 25.33 | 1.54% | 239 |
| Aug 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.76% | 43 |
| Aug 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.47% | 16 |
| Aug 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.27% | 23 |
| Aug 7, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.25% | 12 |
| Aug 6, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.33% | 14 |
| Aug 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.87 | 0.43% | 14 |
| Aug 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.45% | 11 |
| Aug 3, 2026 | 25.93 | 25.93 | 25.88 | 25.88 | 25.88 | -1.25% | 126 |
| Jul 31, 2026 | 26.19 | 26.22 | 26.14 | 26.21 | 26.21 | -1.00% | 1,297 |