Hexis Active Nicotine Engagement ETF (NICO)
NYSEARCA: NICO · Real-Time Price · USD
25.14
-0.12 (-0.47%)
Aug 11, 2026, 4:00 PM EDT - Market closed
NICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.47 | -2.43% | 46 |
| Jul 29, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.45% | 13 |
| Jul 28, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 2.34% | 8 |
| Jul 27, 2026 | 26.42 | 26.42 | 26.39 | 26.39 | 26.39 | 0.33% | 1,008 |
| Jul 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.37% | 11 |
| Jul 23, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.97% | 9 |
| Jul 22, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.82% | 13 |
| 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 |