NICO
Hexis Active Nicotine Engagement ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
After-hoursOct 2, 2026 4:10:30 PM EDT
24.54USD0.000%(0.00)
NICO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.54 | 24.54 | 24.54 | 24.54 | +0.444% | 17 | 0.000% |
| 2026-10-01 | 24.43 | 24.43 | 24.43 | 24.43 | -1.608% | 188 | +0.444% |
| 2026-09-30 | 24.83 | 24.83 | 24.83 | 24.83 | -0.711% | 13 | -1.171% |
| 2026-09-29 | 25.01 | 25.01 | 25.01 | 25.01 | -0.865% | 14 | -1.873% |
| 2026-09-28 | 25.22 | 25.22 | 25.22 | 25.22 | +0.819% | 12 | -2.722% |
| 2026-09-25 | 25.02 | 25.02 | 25.02 | 25.02 | -0.476% | 12 | -1.925% |
| 2026-09-24 | 25.14 | 25.14 | 25.14 | 25.14 | +0.348% | 18 | -2.392% |
| 2026-09-23 | 24.23 | 25.10 | 24.23 | 25.05 | -0.306% | 320 | -2.053% |
| 2026-09-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.511% | 36 | -2.352% |
| 2026-09-21 | 25.00 | 25.00 | 25.00 | 25.00 | -0.470% | 23 | -1.853% |
| 2026-09-18 | 25.12 | 25.12 | 25.12 | 25.12 | -0.435% | 12 | -2.314% |
| 2026-09-17 | 25.39 | 25.39 | 25.23 | 25.23 | -0.357% | 291 | -2.739% |
| 2026-09-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.608% | 13 | -3.086% |
| 2026-09-15 | 25.47 | 25.47 | 25.47 | 25.47 | -0.876% | 13 | -3.676% |
| 2026-09-14 | 25.70 | 25.70 | 25.70 | 25.70 | +2.262% | 13 | -4.519% |
| 2026-09-11 | 25.13 | 25.13 | 25.13 | 25.13 | +0.907% | 84 | -2.359% |
| 2026-09-10 | 24.90 | 24.90 | 24.90 | 24.90 | +1.155% | 12 | -1.474% |
| 2026-09-09 | 24.62 | 24.62 | 24.62 | 24.62 | -0.871% | 21 | -0.335% |
| 2026-09-08 | 24.84 | 24.84 | 24.84 | 24.84 | -0.135% | 21 | -1.203% |
| 2026-09-04 | 24.91 | 24.94 | 24.87 | 24.87 | -1.281% | 1,033 | -1.337% |
| 2026-09-03 | 25.19 | 25.19 | 25.19 | 25.19 | +0.028% | 31 | -2.600% |
| 2026-09-02 | 25.19 | 25.19 | 25.19 | 25.19 | +0.028% | 14 | -2.573% |
| 2026-09-01 | 25.18 | 25.18 | 25.18 | 25.18 | +0.414% | 40 | -2.546% |
| 2026-08-31 | 25.07 | 25.07 | 25.07 | 25.07 | -1.004% | 29 | -2.143% |
| 2026-08-28 | 25.33 | 25.33 | 25.33 | 25.33 | +0.192% | 17 | -3.125% |
| 2026-08-27 | 25.37 | 25.37 | 25.28 | 25.28 | -1.417% | 412 | -2.939% |
| 2026-08-26 | 25.64 | 25.64 | 25.64 | 25.64 | +0.941% | 211 | -4.314% |
| 2026-08-25 | 25.40 | 25.40 | 25.40 | 25.40 | +0.255% | 15 | -3.414% |
| 2026-08-24 | 25.34 | 25.34 | 25.34 | 25.34 | +1.186% | 33 | -3.168% |
| 2026-08-21 | 25.04 | 25.04 | 25.04 | 25.04 | -0.837% | 75 | -2.019% |
| 2026-08-20 | 25.25 | 25.25 | 25.25 | 25.25 | +0.910% | 30 | -2.839% |
| 2026-08-19 | 25.03 | 25.03 | 25.03 | 25.03 | +0.196% | 44 | -1.955% |
| 2026-08-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.601% | 10 | -1.763% |
| 2026-08-17 | 24.83 | 24.83 | 24.83 | 24.83 | -1.941% | 17 | -1.173% |
| 2026-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.051% | 11 | -3.092% |
| 2026-08-13 | 25.42 | 25.42 | 25.33 | 25.33 | +1.543% | 239 | -3.141% |
| 2026-08-12 | 24.95 | 24.95 | 24.95 | 24.95 | -0.764% | 43 | -1.646% |
| 2026-08-11 | 25.14 | 25.14 | 25.14 | 25.14 | -0.468% | 16 | -2.398% |
| 2026-08-10 | 25.26 | 25.26 | 25.26 | 25.26 | -3.270% | 23 | -2.854% |
| 2026-08-07 | 26.11 | 26.11 | 26.11 | 26.11 | +1.254% | 12 | -6.031% |
| 2026-08-06 | 25.79 | 25.79 | 25.79 | 25.79 | -0.330% | 14 | -4.853% |
| 2026-08-05 | 25.87 | 25.87 | 25.87 | 25.87 | +0.430% | 15 | -5.167% |
| 2026-08-04 | 25.76 | 25.76 | 25.76 | 25.76 | -0.451% | 11 | -4.759% |
| 2026-08-03 | 25.93 | 25.93 | 25.88 | 25.88 | -1.254% | 126 | -5.189% |
| 2026-07-31 | 26.19 | 26.22 | 26.14 | 26.21 | -1.004% | 1,301 | -6.378% |
| 2026-07-30 | 26.47 | 26.47 | 26.47 | 26.47 | -2.428% | 46 | -7.317% |
| 2026-07-29 | 27.13 | 27.13 | 27.13 | 27.13 | +0.453% | 13 | -9.568% |
| 2026-07-28 | 27.01 | 27.01 | 27.01 | 27.01 | +2.344% | 8 | -9.158% |
| 2026-07-27 | 26.42 | 26.42 | 26.39 | 26.39 | +0.328% | 1,008 | -7.029% |
| 2026-07-24 | 26.31 | 26.31 | 26.31 | 26.31 | +1.370% | 12 | -6.724% |
| 2026-07-23 | 25.95 | 25.95 | 25.95 | 25.95 | -1.967% | 9 | -5.446% |
| 2026-07-22 | 26.47 | 26.47 | 26.47 | 26.47 | +0.824% | 13 | -7.306% |
| 2026-07-21 | 26.26 | 26.26 | 26.26 | 26.26 | -2.214% | 45 | -6.542% |
| 2026-07-20 | 26.78 | 26.85 | 26.78 | 26.85 | +0.315% | 111 | -8.611% |
| 2026-07-17 | 26.87 | 26.87 | 26.61 | 26.77 | +0.803% | 1,804 | -8.323% |
| 2026-07-16 | 26.55 | 26.55 | 26.55 | 26.55 | +4.638% | 10 | -7.587% |
| 2026-07-15 | 25.39 | 25.39 | 25.38 | 25.38 | +1.250% | 6,341 | -3.301% |
| 2026-07-14 | 25.08 | 25.08 | 25.02 | 25.06 | -1.304% | 5,982 | -2.092% |
| 2026-07-13 | 25.39 | 25.39 | 25.39 | 25.39 | -0.849% | 11 | -3.369% |
| 2026-07-10 | 25.61 | 25.61 | 25.61 | 25.61 | -0.299% | 6 | -4.189% |
| 2026-07-09 | 25.69 | 25.69 | 25.69 | 25.69 | -1.533% | 6 | -4.475% |
| 2026-07-08 | 26.09 | 26.09 | 26.09 | 26.09 | -0.279% | 8 | -5.939% |
| 2026-07-07 | 26.16 | 26.16 | 26.16 | 26.16 | +0.730% | 208 | -6.202% |
| 2026-07-06 | 25.97 | 25.97 | 25.97 | 25.97 | +0.174% | 9 | -5.517% |
| 2026-07-02 | 25.93 | 25.93 | 25.93 | 25.93 | +1.927% | 35 | -5.352% |
| 2026-07-01 | 25.62 | 25.62 | 25.43 | 25.43 | -1.318% | 539 | -3.528% |
| 2026-06-30 | 25.90 | 25.90 | 25.77 | 25.77 | -1.000% | 156 | -4.799% |
| 2026-06-29 | 26.03 | 26.03 | 26.03 | 26.03 | +1.067% | 21 | -5.751% |
| 2026-06-26 | 25.87 | 27.44 | 25.55 | 25.76 | -0.047% | 23,232 | -4.745% |
| 2026-06-25 | 25.77 | 25.77 | 25.77 | 25.77 | +1.098% | 0 | -4.790% |
| 2026-06-24 | 25.53 | 25.53 | 25.49 | 25.49 | +0.424% | 1,005 | -3.744% |
| 2026-06-23 | 25.38 | 25.38 | 25.38 | 25.38 | +1.697% | 0 | -3.336% |
| 2026-06-22 | 24.89 | 25.00 | 24.89 | 24.96 | -1.029% | 844 | -1.696% |
| 2026-06-18 | 25.22 | 25.22 | 25.22 | 25.22 | -1.062% | 7 | -2.708% |
| 2026-06-17 | 25.49 | 25.49 | 25.49 | 25.49 | -2.300% | 0 | -3.741% |
| 2026-06-16 | 26.09 | 26.09 | 26.09 | 26.09 | +0.605% | 5 | -5.954% |
| 2026-06-15 | 25.95 | 25.95 | 25.93 | 25.93 | -0.957% | 101 | -5.385% |
| 2026-06-12 | 26.18 | 26.18 | 26.18 | 26.18 | +0.909% | 0 | -6.291% |
| 2026-06-11 | 25.95 | 25.95 | 25.95 | 25.95 | -0.140% | 1 | -5.438% |
| 2026-06-10 | 25.99 | 25.99 | 25.99 | 25.99 | +1.813% | 0 | -5.571% |
| 2026-06-09 | 25.52 | 25.52 | 25.52 | 25.52 | +0.272% | 11 | -3.859% |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | -0.382% | 0 | -3.597% |
| 2026-06-05 | 25.28 | 25.55 | 25.28 | 25.55 | +1.994% | 471 | -3.966% |
| 2026-06-04 | 25.05 | 25.05 | 25.05 | 25.05 | -0.631% | 0 | -2.051% |
| 2026-06-03 | 25.21 | 25.21 | 25.21 | 25.21 | -0.030% | 15 | -2.669% |
| 2026-06-02 | 25.22 | 25.22 | 25.22 | 25.22 | -0.200% | 2 | -2.698% |
| 2026-06-01 | 25.27 | 25.27 | 25.27 | 25.27 | -1.381% | 2 | -2.893% |
| 2026-05-29 | 25.62 | 25.62 | 25.62 | 25.62 | -1.420% | 2 | -4.234% |
| 2026-05-28 | 25.99 | 25.99 | 25.99 | 25.99 | -1.154% | 300 | -5.594% |
| 2026-05-27 | 26.24 | 26.30 | 26.24 | 26.30 | -0.134% | 465 | -6.683% |
| 2026-05-26 | 26.40 | 26.40 | 26.33 | 26.33 | -1.845% | 1,097 | -6.808% |
| 2026-05-22 | 26.80 | 26.82 | 26.80 | 26.82 | -0.075% | 3,052 | -8.527% |
| 2026-05-21 | 26.84 | 26.84 | 26.84 | 26.84 | +0.393% | 1 | -8.595% |
| 2026-05-20 | 26.88 | 26.95 | 26.74 | 26.74 | -0.963% | 5,113 | -8.236% |
| 2026-05-19 | 27.12 | 27.12 | 27.00 | 27.00 | -0.479% | 1,586 | -9.120% |
| 2026-05-18 | 27.13 | 27.13 | 27.13 | 27.13 | +1.419% | 45 | -9.555% |
| 2026-05-15 | 26.74 | 26.75 | 26.70 | 26.75 | -0.833% | 4,114 | -8.272% |
| 2026-05-14 | 26.94 | 26.98 | 26.94 | 26.98 | +1.810% | 202 | -9.036% |
| 2026-05-13 | 25.50 | 26.50 | 25.50 | 26.50 | +0.629% | 517 | -7.389% |
| 2026-05-12 | 26.33 | 26.33 | 26.33 | 26.33 | +2.730% | 4 | -6.807% |
| 2026-05-11 | 25.20 | 25.63 | 25.20 | 25.63 | +3.139% | 7,496 | -4.262% |
| 2026-05-08 | 24.90 | 24.99 | 24.85 | 24.85 | -0.420% | 20,413 | -1.257% |
| 2026-05-07 | 25.25 | 25.25 | 24.94 | 24.95 | -1.299% | 17,601 | -1.671% |
| 2026-05-06 | 25.30 | 25.35 | 25.28 | 25.28 | 0.000% | 22,114 | -2.949% |