Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.94
-0.05 (-0.25%)
Dec 19, 2025, 4:00 PM EST - Market closed
FIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.93 | 17.96 | 17.90 | 17.94 | 17.94 | -0.25% | 30,080 |
| Dec 18, 2025 | 17.97 | 18.00 | 17.94 | 17.98 | 17.98 | -0.30% | 7,155 |
| Dec 17, 2025 | 18.07 | 18.07 | 18.03 | 18.04 | 17.91 | -0.17% | 9,173 |
| Dec 16, 2025 | 18.07 | 18.08 | 18.06 | 18.07 | 17.94 | -0.17% | 6,552 |
| Dec 15, 2025 | 18.11 | 18.11 | 18.09 | 18.10 | 17.97 | -0.03% | 4,308 |
| Dec 12, 2025 | 18.13 | 18.13 | 18.09 | 18.10 | 17.98 | 0.09% | 5,749 |
| Dec 11, 2025 | 18.10 | 18.11 | 18.05 | 18.08 | 17.96 | -0.06% | 20,432 |
| Dec 10, 2025 | 18.06 | 18.10 | 18.05 | 18.10 | 17.97 | 0.28% | 17,578 |
| Dec 9, 2025 | 18.07 | 18.07 | 18.05 | 18.05 | 17.92 | 0.06% | 5,709 |
| Dec 8, 2025 | 18.06 | 18.07 | 18.03 | 18.04 | 17.91 | -0.28% | 4,083 |
| Dec 5, 2025 | 18.10 | 18.11 | 18.07 | 18.09 | 17.96 | 0.06% | 11,938 |
| Dec 4, 2025 | 18.09 | 18.09 | 18.07 | 18.08 | 17.95 | -0.11% | 21,130 |
| Dec 3, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 17.97 | 0.28% | 21,274 |
| Dec 2, 2025 | 18.05 | 18.05 | 18.01 | 18.05 | 17.92 | 0.06% | 13,297 |
| Dec 1, 2025 | 18.01 | 18.05 | 18.01 | 18.04 | 17.91 | -0.08% | 16,141 |
| Nov 28, 2025 | 18.05 | 18.05 | 18.04 | 18.05 | 17.93 | 0.05% | 4,849 |
| Nov 26, 2025 | 18.01 | 18.05 | 18.01 | 18.04 | 17.92 | 0.16% | 6,272 |
| Nov 25, 2025 | 17.97 | 18.02 | 17.95 | 18.01 | 17.89 | 0.27% | 5,846 |
| Nov 24, 2025 | 17.91 | 18.00 | 17.91 | 17.96 | 17.84 | 0.34% | 6,022 |
| Nov 21, 2025 | 17.87 | 17.92 | 17.76 | 17.90 | 17.78 | -0.32% | 18,073 |
| Nov 20, 2025 | 18.08 | 18.08 | 17.96 | 17.96 | 17.84 | -0.11% | 18,084 |
| Nov 19, 2025 | 17.97 | 18.01 | 17.95 | 17.98 | 17.74 | 0.14% | 18,226 |
| Nov 18, 2025 | 17.94 | 17.98 | 17.94 | 17.95 | 17.71 | -0.06% | 12,455 |
| Nov 17, 2025 | 18.03 | 18.04 | 17.94 | 17.97 | 17.73 | -0.47% | 12,821 |
| Nov 14, 2025 | 18.01 | 18.18 | 18.01 | 18.05 | 17.81 | 0.03% | 24,878 |
| Nov 13, 2025 | 18.12 | 18.14 | 18.04 | 18.05 | 17.80 | -0.61% | 55,392 |
| Nov 12, 2025 | 18.17 | 18.30 | 18.15 | 18.16 | 17.91 | -0.02% | 43,206 |
| Nov 11, 2025 | 18.10 | 18.16 | 18.10 | 18.16 | 17.92 | 0.34% | 20,284 |
| Nov 10, 2025 | 18.09 | 18.10 | 18.07 | 18.10 | 17.85 | 0.52% | 20,601 |
| Nov 7, 2025 | 18.01 | 18.02 | 18.00 | 18.00 | 17.76 | -0.08% | 16,048 |
| Nov 6, 2025 | 18.04 | 18.04 | 17.95 | 18.02 | 17.78 | -0.14% | 33,349 |
| Nov 5, 2025 | 18.04 | 18.05 | 18.04 | 18.04 | 17.80 | 0.12% | 5,793 |
| Nov 4, 2025 | 17.99 | 18.03 | 17.99 | 18.02 | 17.78 | -0.11% | 10,345 |
| Nov 3, 2025 | 18.04 | 18.05 | 17.98 | 18.04 | 17.80 | 0.02% | 18,604 |
| Oct 31, 2025 | 18.05 | 18.07 | 18.00 | 18.04 | 17.80 | -0.09% | 15,852 |
| Oct 30, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 17.81 | 0.04% | 2,671 |
| Oct 29, 2025 | 18.10 | 18.10 | 18.03 | 18.05 | 17.80 | -0.30% | 8,155 |
| Oct 28, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 17.86 | -0.06% | 8,467 |
| Oct 27, 2025 | 18.11 | 18.11 | 18.08 | 18.11 | 17.87 | 0.17% | 39,052 |
| Oct 24, 2025 | 18.08 | 18.11 | 18.04 | 18.08 | 17.84 | 0.11% | 9,625 |
| Oct 23, 2025 | 18.04 | 18.06 | 18.04 | 18.06 | 17.82 | 0.11% | 4,524 |
| Oct 22, 2025 | 18.07 | 18.07 | 18.03 | 18.04 | 17.80 | 0.23% | 5,652 |
| Oct 21, 2025 | 18.06 | 18.07 | 18.00 | 18.00 | 17.76 | -0.22% | 13,659 |
| Oct 20, 2025 | 18.02 | 18.05 | 17.96 | 18.04 | 17.80 | 0.17% | 23,691 |
| Oct 17, 2025 | 18.01 | 18.02 | 17.99 | 18.01 | 17.77 | 0.11% | 14,690 |
| Oct 16, 2025 | 18.04 | 18.04 | 17.98 | 17.99 | 17.75 | -0.88% | 15,107 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.13 | 18.15 | 17.79 | 0.11% | 6,466 |
| Oct 14, 2025 | 18.13 | 18.19 | 18.12 | 18.13 | 17.77 | -0.10% | 6,195 |
| Oct 13, 2025 | 18.14 | 18.16 | 18.10 | 18.15 | 17.79 | 0.16% | 23,211 |
| Oct 10, 2025 | 18.12 | 18.12 | 18.10 | 18.12 | 17.76 | 0.28% | 10,776 |