Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.97
-0.07 (-0.37%)
Feb 21, 2025, 4:00 PM EST - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.0619.0618.9718.9718.97-0.37%8,370
Feb 20, 202519.0619.0619.0319.0419.04-0.70%1,618
Feb 19, 202519.1519.1819.1519.1819.050.08%7,909
Feb 18, 202519.1619.1819.1519.1619.03-0.06%11,932
Feb 14, 202519.1719.2019.1619.1719.040.01%8,083
Feb 13, 202519.1319.1719.1119.1719.040.21%26,569
Feb 12, 202519.0819.1319.0819.1319.00-20,638
Feb 11, 202519.1519.1519.1219.1319.00-0.16%26,282
Feb 10, 202519.1419.1719.1319.1619.030.22%39,338
Feb 7, 202519.1219.1619.1119.1218.99-0.18%9,356
Feb 6, 202519.1819.1819.1319.1519.02-0.05%20,532
Feb 5, 202519.1419.1919.1319.1619.03-0.05%23,371
Feb 4, 202519.1019.2119.1019.1719.040.17%27,051
Feb 3, 202519.0619.1519.0419.1419.01-0.17%22,411
Jan 31, 202519.2219.2219.1719.1719.04-0.13%5,272
Jan 30, 202519.1919.2319.1819.2019.070.17%15,933
Jan 29, 202519.1619.1719.1419.1619.030.01%21,908
Jan 28, 202519.1419.1719.1319.1619.030.12%5,202
Jan 27, 202519.1419.1519.1119.1419.01-0.33%21,885
Jan 24, 202519.1619.2019.1419.2019.070.05%13,079
Jan 23, 202519.1619.1919.1619.1919.060.16%2,013
Jan 22, 202519.1619.2019.1419.1619.030.03%6,195
Jan 21, 202519.1119.1619.1119.1619.030.49%19,797
Jan 17, 202519.0419.1019.0319.0618.930.29%19,377
Jan 16, 202519.0019.0318.9919.0118.88-0.64%6,816
Jan 15, 202519.0219.1719.0219.1318.881.24%96,559
Jan 14, 202518.9218.9218.8818.9018.650.18%28,719
Jan 13, 202518.7818.8618.7818.8618.610.12%9,383
Jan 10, 202518.9118.9118.8418.8418.59-0.89%8,835
Jan 8, 202518.9719.0118.9519.0118.760.16%11,658
Jan 7, 202519.1219.1218.9818.9818.73-0.69%20,542
Jan 6, 202519.1519.1919.1019.1118.860.19%20,479
Jan 3, 202519.0019.0819.0019.0818.820.61%11,933
Jan 2, 202519.0519.0518.9018.9618.71-0.37%11,049
Dec 31, 202419.0119.0318.9419.0318.780.16%50,478
Dec 30, 202418.9519.0318.9019.0018.75-0.39%27,057
Dec 27, 202419.1119.1219.0419.0818.82-0.44%17,001
Dec 26, 202419.1319.1819.1219.1618.91-0.05%33,063
Dec 24, 202419.1319.1719.1219.1718.920.41%6,883
Dec 23, 202419.0819.1019.0419.0918.840.16%30,579
Dec 20, 202418.9819.1218.9719.0618.810.36%59,887
Dec 19, 202419.1219.1218.9918.9918.74-0.05%18,386
Dec 18, 202419.2819.3019.0019.0018.75-1.40%27,231
Dec 17, 202419.3319.3319.2619.2719.02-1.33%29,071
Dec 16, 202419.5219.5619.5219.5319.050.15%12,114
Dec 13, 202419.5319.5319.4919.5019.02-0.18%8,808
Dec 12, 202419.6019.6019.5319.5419.05-0.36%12,042
Dec 11, 202419.5919.6219.5819.6119.120.41%25,019
Dec 10, 202419.5619.5819.5319.5319.04-0.20%40,666
Dec 9, 202419.6219.6219.5719.5719.08-0.05%15,326
Dec 6, 202419.6219.6219.5619.5819.09-0.08%57,778
Dec 5, 202419.6219.6219.5619.5919.11-0.05%57,665
Dec 4, 202419.5719.6019.5719.6019.120.15%21,987
Dec 3, 202419.5519.5719.5319.5719.090.14%10,239
Dec 2, 202419.5219.5419.5119.5419.060.08%6,218
Nov 29, 202419.5319.5319.5219.5319.050.24%3,883
Nov 27, 202419.5019.5019.4419.4819.000.03%16,206
Nov 26, 202419.4919.4919.4519.4818.990.03%21,650
Nov 25, 202419.5019.5019.4519.4718.990.18%44,075
Nov 22, 202419.3619.4519.3619.4418.960.32%19,304
Nov 21, 202419.3319.3919.3019.3718.900.41%15,747
Nov 20, 202419.2719.2919.2519.2918.82-0.17%19,597
Nov 19, 202419.2519.3319.2519.3318.850.25%31,716
Nov 18, 202419.2319.2919.1619.2818.800.09%114,046
Nov 15, 202419.4719.4719.2619.2618.66-1.08%61,072
Nov 14, 202419.5319.5319.4619.4718.86-0.10%39,295
Nov 13, 202419.5419.5419.4919.4918.88-0.08%35,860
Nov 12, 202419.5419.5619.4919.5118.90-0.38%96,797
Nov 11, 202419.5819.5819.5319.5818.97-0.29%14,843
Nov 8, 202419.6519.6519.6219.6419.02-0.07%22,764
Nov 7, 202419.5519.6519.5519.6519.040.64%17,824
Nov 6, 202419.4519.5319.4419.5318.920.30%20,892
Nov 5, 202419.4219.4819.4219.4718.860.34%15,217
Nov 4, 202419.4319.4319.4019.4018.790.31%19,215
Nov 1, 202419.4319.4319.3419.3418.74-0.31%20,024
Oct 31, 202419.4119.4119.3819.4018.79-0.36%27,575
Oct 30, 202419.4819.4919.4719.4718.86-0.05%1,010,119
Oct 29, 202419.4319.4819.4219.4818.870.13%2,012,892
Oct 28, 202419.4919.4919.4319.4618.850.01%8,789
Oct 25, 202419.5019.5019.4519.4518.85-0.14%2,637
Oct 24, 202419.4819.4819.4419.4818.870.26%8,921
Oct 23, 202419.4219.4419.4019.4318.82-0.23%41,788
Oct 22, 202419.4719.4819.4519.4818.87-0.08%6,144
Oct 21, 202419.5119.5119.4819.4918.88-0.33%14,171
Oct 18, 202419.5619.5719.5619.5618.940.03%10,932
Oct 17, 202419.5519.5619.5419.5518.940.13%22,613
Oct 16, 202419.5319.5419.5119.5318.92-0.55%10,370
Oct 15, 202419.7119.7119.6319.6318.89-0.39%32,945
Oct 14, 202419.6819.7119.6819.7118.970.12%42,883
Oct 11, 202419.6619.7019.6619.6918.940.14%11,343
Oct 10, 202419.6819.6819.6319.6618.92-0.10%1,014,868
Oct 9, 202419.6719.7319.6319.6818.940.05%569,122
Oct 8, 202419.6019.7019.6019.6718.930.46%743,521
Oct 7, 202419.5619.6019.5619.5818.84-0.05%34,672
Oct 4, 202419.6019.6019.5619.5918.850.15%12,609
Oct 3, 202419.5519.5919.5419.5618.82-0.05%11,223
Oct 2, 202419.5519.5919.5519.5718.830.08%4,823
Oct 1, 202419.5819.5919.5419.5618.820.03%48,668
Sep 30, 202419.5619.5819.5419.5518.81-0.23%31,449
Sep 27, 202419.6019.6019.5719.6018.860.03%11,885