NICO Historical Prices
NYSEARCA: NICOHexis Management, LLCMiscellaneous SectorETFUSD
26.12+0.0727 (+0.28%)
At close: Oct 9, 3:01 PM ET · Delayed 15 min
NICO price history
The price history for Hexis Active Nicotine Engagement (NICO) on this page begins on May 4, 2026, when the stock closed at $24.85; it most recently closed at $26.12 on October 5, 2026. The highest price in this record is $27.44, reached on June 22, 2026; the latest close is 4.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NICO returns
1 week
+6.42%
1 month
+6.07%
3 months
+1.97%
NICO price return, excluding dividends.
NICO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.70 | 26.17 | 25.70 | 26.12 | +0.28% | |
| 26.05 | 26.08 | 26.02 | 26.04 | +3.50% | |
| 25.16 | 25.18 | 25.13 | 25.16 | +1.18% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +0.48% | |
| 24.75 | 24.75 | 24.75 | 24.75 | +0.86% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +0.45% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -1.61% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -0.72% | |
| 25.01 | 25.01 | 25.01 | 25.01 | -0.83% | |
| 25.22 | 25.22 | 25.22 | 25.22 | +0.80% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.48% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.36% | |
| 24.23 | 25.10 | 24.23 | 25.05 | -0.32% | |
| 25.13 | 25.13 | 25.13 | 25.13 | +0.52% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.48% | |
| 25.12 | 25.12 | 25.12 | 25.12 | -0.44% | |
| 25.40 | 25.40 | 25.23 | 25.23 | -0.36% | |
| 25.32 | 25.32 | 25.32 | 25.32 | -0.59% | |
| 25.47 | 25.47 | 25.47 | 25.47 | -0.89% | |
| 25.70 | 25.70 | 25.70 | 25.70 | +2.27% | |
| 25.13 | 25.13 | 25.13 | 25.13 | +0.92% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +1.14% | |
| 24.62 | 24.62 | 24.62 | 24.62 | -0.89% | |
| 24.84 | 24.84 | 24.84 | 24.84 | -0.12% | |
| 24.91 | 24.94 | 24.87 | 24.87 | -1.27% | |
| 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | |
| 25.19 | 25.19 | 25.19 | 25.19 | +0.04% | |
| 25.18 | 25.18 | 25.18 | 25.18 | +0.44% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -1.03% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +0.20% | |
| 25.37 | 25.37 | 25.28 | 25.28 | -1.40% | |
| 25.64 | 25.64 | 25.64 | 25.64 | +0.94% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +0.24% | |
| 25.34 | 25.34 | 25.34 | 25.34 | +1.20% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.83% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.88% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.20% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.60% | |
| 24.83 | 24.83 | 24.83 | 24.83 | -1.94% | |
| 25.32 | 25.32 | 25.32 | 25.32 | -0.04% | |
| 25.42 | 25.42 | 25.33 | 25.33 | +1.52% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.76% | |
| 25.14 | 25.14 | 25.14 | 25.14 | -0.48% | |
| 25.26 | 25.26 | 25.26 | 25.26 | -3.26% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +1.24% | |
| 25.79 | 25.79 | 25.79 | 25.79 | -0.31% | |
| 25.87 | 25.87 | 25.87 | 25.87 | +0.43% | |
| 25.76 | 25.76 | 25.76 | 25.76 | -0.46% | |
| 25.93 | 25.93 | 25.88 | 25.88 | -1.26% | |
| 26.19 | 26.22 | 26.14 | 26.21 | -0.98% | |
| 26.47 | 26.47 | 26.47 | 26.47 | -2.43% | |
| 27.13 | 27.13 | 27.13 | 27.13 | +0.44% | |
| 27.01 | 27.01 | 27.01 | 27.01 | +2.35% | |
| 26.42 | 26.42 | 26.39 | 26.39 | +0.30% | |
| 26.31 | 26.31 | 26.31 | 26.31 | +1.39% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -1.96% | |
| 26.47 | 26.47 | 26.47 | 26.47 | +0.80% | |
| 26.26 | 26.26 | 26.26 | 26.26 | -2.20% | |
| 26.78 | 26.85 | 26.78 | 26.85 | +0.30% | |
| 26.87 | 26.87 | 26.61 | 26.77 | +0.83% | |
| 26.55 | 26.55 | 26.55 | 26.55 | +4.61% | |
| 25.39 | 25.39 | 25.38 | 25.38 | +1.28% | |
| 25.08 | 25.08 | 25.02 | 25.06 | -1.30% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.86% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -0.31% | |
| 25.69 | 25.69 | 25.69 | 25.69 | -1.53% | |
| 26.09 | 26.09 | 26.09 | 26.09 | -0.27% | |
| 26.16 | 26.16 | 26.16 | 26.16 | +0.73% | |
| 25.97 | 25.97 | 25.97 | 25.97 | +0.15% | |
| 25.93 | 25.93 | 25.93 | 25.93 | +1.97% | |
| 25.62 | 25.62 | 25.43 | 25.43 | -1.32% | |
| 25.90 | 25.90 | 25.77 | 25.77 | -1.00% | |
| 26.03 | 26.03 | 26.03 | 26.03 | +1.05% | |
| 25.87 | 27.44 | 25.55 | 25.76 | -0.04% | |
| 25.77 | 25.77 | 25.77 | 25.77 | +1.10% | |
| 25.53 | 25.53 | 25.49 | 25.49 | +0.43% | |
| 25.38 | 25.38 | 25.38 | 25.38 | +1.68% | |
| 24.89 | 25.00 | 24.89 | 24.96 | -1.03% | |
| 25.22 | 25.22 | 25.22 | 25.22 | -1.06% | |
| 25.49 | 25.49 | 25.49 | 25.49 | -2.30% | |
| 26.09 | 26.09 | 26.09 | 26.09 | +0.62% | |
| 25.96 | 25.96 | 25.93 | 25.93 | -0.95% | |
| 26.18 | 26.18 | 26.18 | 26.18 | +0.89% | |
| 25.95 | 25.95 | 25.95 | 25.95 | -0.15% | |
| 25.99 | 25.99 | 25.99 | 25.99 | +1.84% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +0.28% | |
| 25.45 | 25.45 | 25.45 | 25.45 | -0.39% | |
| 25.28 | 25.55 | 25.28 | 25.55 | +2.00% | |
| 25.05 | 25.05 | 25.05 | 25.05 | -0.63% | |
| 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | |
| 25.22 | 25.22 | 25.22 | 25.22 | -0.20% | |
| 25.27 | 25.27 | 25.27 | 25.27 | -1.37% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -1.42% | |
| 25.99 | 25.99 | 25.99 | 25.99 | -1.18% | |
| 26.24 | 26.30 | 26.24 | 26.30 | -0.11% | |
| 26.40 | 26.40 | 26.33 | 26.33 | -1.86% | |
| 26.80 | 26.83 | 26.80 | 26.83 | -0.07% | |
| 26.85 | 26.85 | 26.85 | 26.85 | +0.41% | |
| 26.88 | 26.95 | 26.74 | 26.74 | -0.96% | |
| 27.12 | 27.12 | 27.00 | 27.00 | -0.48% | |
| 27.13 | 27.13 | 27.13 | 27.13 | +1.42% | |
| 26.74 | 26.75 | 26.70 | 26.75 | -0.85% | |
| 26.94 | 26.98 | 26.94 | 26.98 | +1.81% | |
| 25.50 | 26.50 | 25.50 | 26.50 | +0.65% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +2.73% | |
| 25.20 | 25.63 | 25.20 | 25.63 | +3.14% | |
| 24.90 | 24.99 | 24.85 | 24.85 | -0.40% | |
| 25.25 | 25.25 | 24.94 | 24.95 | -1.31% | |
| 25.30 | 25.35 | 25.28 | 25.28 | — |