MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NICO — Hexis Active Nicotine Engagement ETF
NYSE ArcaHexis Active Nicotine Engagement ETF
$24.54
+0.11(+0.44%)
- O
- 24.54
- H
- 24.54
- L
- 24.54
- V
- 17.31
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.54
Period Return-1.85%
Period High$27.44
Period Low$24.23
Avg Daily Volume1.3K
Total Trading Days106
NICO — Historical OHLCV Price & Volume Table
Apr 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.54 | $24.54 | $24.54 | $24.54 | +$0.11 | +0.44% | 17 | $24.54 | $24.54 $24.54 |
| Oct 1, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | $-0.40 | -1.61% | 188 | $24.44 | $24.43 $24.43 |
| Sep 30, 2026 | $24.83 | $24.83 | $24.83 | $24.83 | $-0.18 | -0.71% | 13 | $24.97 | $24.83 $24.83 |
| Sep 29, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.22 | -0.86% | 14 | $24.95 | $25.01 $25.01 |
| Sep 28, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.20 | +0.82% | 12 | $25.13 | $25.22 $25.22 |
| Sep 25, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | $-0.12 | -0.48% | 12 | $24.97 | $25.02 $25.02 |
| Sep 24, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | +$0.09 | +0.35% | 18 | $25.13 | $25.14 $25.14 |
| Sep 23, 2026 | $24.23 | $25.10 | $24.23 | $25.05 | $-0.08 | -0.31% | 320 | $24.48 | $24.23 $25.10 |
| Sep 22, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +$0.13 | +0.51% | 36 | $25.13 | $25.13 $25.13 |
| Sep 21, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.12 | -0.47% | 23 | $25.27 | $25.00 $25.00 |
| Sep 18, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.11 | -0.44% | 12 | $25.08 | $25.12 $25.12 |
| Sep 17, 2026 | $25.40 | $25.40 | $25.23 | $25.23 | $-0.09 | -0.36% | 291 | $25.38 | $25.23 $25.40 |
| Sep 16, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $-0.16 | -0.61% | 13 | $25.19 | $25.32 $25.32 |
| Sep 15, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | $-0.23 | -0.88% | 13 | $25.17 | $25.47 $25.47 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +$0.57 | +2.26% | 13 | $25.35 | $25.70 $25.70 |
| Sep 11, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +$0.23 | +0.91% | 84 | $25.11 | $25.13 $25.13 |
| Sep 10, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +$0.28 | +1.16% | 12 | $24.86 | $24.90 $24.90 |
| Sep 9, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.22 | -0.87% | 21 | $24.69 | $24.62 $24.62 |
| Sep 8, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | $-0.03 | -0.13% | 21 | $24.90 | $24.84 $24.84 |
| Sep 4, 2026 | $24.91 | $24.94 | $24.87 | $24.87 | $-0.32 | -1.28% | 1,033 | $24.94 | $24.87 $24.94 |
| Sep 3, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.01 | +0.03% | 31 | $25.19 | $25.19 $25.19 |
| Sep 2, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.01 | +0.03% | 14 | $25.01 | $25.19 $25.19 |
| Sep 1, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +$0.10 | +0.41% | 40 | $25.28 | $25.18 $25.18 |
| Aug 31, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $-0.25 | -1.00% | 29 | $25.33 | $25.07 $25.07 |
| Aug 28, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +$0.05 | +0.19% | 17 | $24.80 | $25.33 $25.33 |
| Aug 27, 2026 | $25.37 | $25.37 | $25.28 | $25.28 | $-0.36 | -1.42% | 412 | $25.36 | $25.28 $25.37 |
| Aug 26, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.24 | +0.94% | 211 | $25.52 | $25.64 $25.64 |
| Aug 25, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | +$0.06 | +0.25% | 15 | $25.32 | $25.40 $25.40 |
| Aug 24, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.30 | +1.19% | 33 | $25.29 | $25.34 $25.34 |
| Aug 21, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $-0.21 | -0.84% | 75 | $25.12 | $25.04 $25.04 |