Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.16
+0.02 (0.11%)
At close: Sep 11, 2025, 4:00 PM EDT
18.15
-0.01 (-0.06%)
After-hours: Sep 11, 2025, 8:00 PM EDT
FIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.16 | 18.17 | 18.13 | 18.16 | 18.16 | 0.11% | 14,564 |
| Sep 10, 2025 | 18.16 | 18.18 | 18.14 | 18.14 | 18.14 | -0.03% | 40,741 |
| Sep 9, 2025 | 18.16 | 18.16 | 18.14 | 18.15 | 18.15 | -0.05% | 1,963 |
| Sep 8, 2025 | 18.16 | 18.17 | 18.13 | 18.15 | 18.15 | -0.08% | 15,498 |
| Sep 5, 2025 | 18.18 | 18.18 | 18.12 | 18.17 | 18.17 | 0.15% | 17,593 |
| Sep 4, 2025 | 18.14 | 18.16 | 18.14 | 18.14 | 18.14 | -0.16% | 16,170 |
| Sep 3, 2025 | 18.15 | 18.17 | 18.15 | 18.17 | 18.17 | 0.22% | 9,344 |
| Sep 2, 2025 | 18.15 | 18.15 | 18.09 | 18.13 | 18.13 | -0.38% | 28,401 |
| Aug 29, 2025 | 18.15 | 18.27 | 18.13 | 18.20 | 18.20 | 0.28% | 4,197 |
| Aug 28, 2025 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | 0.01% | 2,876 |
| Aug 27, 2025 | 18.13 | 18.15 | 18.12 | 18.15 | 18.15 | 0.10% | 9,944 |
| Aug 26, 2025 | 18.12 | 18.13 | 18.11 | 18.13 | 18.13 | 0.06% | 2,642 |
| Aug 25, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 18.12 | -0.03% | 1,270 |
| Aug 22, 2025 | 18.11 | 18.14 | 18.10 | 18.13 | 18.13 | 0.20% | 11,031 |
| Aug 21, 2025 | 18.09 | 18.10 | 18.08 | 18.09 | 18.09 | -0.06% | 23,721 |
| Aug 20, 2025 | 18.12 | 18.13 | 18.09 | 18.10 | 18.10 | 0.08% | 65,662 |
| Aug 19, 2025 | 18.07 | 18.10 | 18.07 | 18.09 | 18.09 | 0.06% | 11,570 |
| Aug 18, 2025 | 18.08 | 18.08 | 18.07 | 18.08 | 18.08 | -0.06% | 2,675 |
| Aug 15, 2025 | 18.08 | 18.09 | 18.05 | 18.09 | 18.09 | 0.14% | 11,531 |
| Aug 14, 2025 | 18.08 | 18.10 | 18.06 | 18.06 | 18.06 | -0.80% | 19,849 |
| Aug 13, 2025 | 18.22 | 18.22 | 18.19 | 18.21 | 18.08 | 0.11% | 14,667 |
| Aug 12, 2025 | 18.18 | 18.19 | 18.18 | 18.19 | 18.06 | 0.03% | 34,180 |
| Aug 11, 2025 | 18.19 | 18.20 | 18.18 | 18.18 | 18.06 | -0.08% | 13,309 |
| Aug 8, 2025 | 18.20 | 18.22 | 18.20 | 18.20 | 18.07 | -0.03% | 10,382 |
| Aug 7, 2025 | 18.21 | 18.22 | 18.18 | 18.20 | 18.08 | -0.11% | 17,803 |
| Aug 6, 2025 | 18.22 | 18.24 | 18.19 | 18.22 | 18.10 | - | 18,559 |
| Aug 5, 2025 | 18.21 | 18.24 | 18.20 | 18.22 | 18.10 | -0.03% | 7,346 |
| Aug 4, 2025 | 18.23 | 18.24 | 18.22 | 18.23 | 18.10 | - | 3,356 |
| Aug 1, 2025 | 18.20 | 18.24 | 18.20 | 18.23 | 18.10 | 0.61% | 10,976 |
| Jul 31, 2025 | 18.12 | 18.14 | 18.11 | 18.12 | 17.99 | -0.09% | 7,735 |
| Jul 30, 2025 | 18.15 | 18.15 | 18.10 | 18.13 | 18.01 | -0.02% | 4,104 |
| Jul 29, 2025 | 18.11 | 18.15 | 18.10 | 18.14 | 18.01 | 0.06% | 9,896 |
| Jul 28, 2025 | 18.15 | 18.15 | 18.12 | 18.13 | 18.00 | -0.11% | 9,121 |
| Jul 25, 2025 | 18.15 | 18.15 | 18.13 | 18.15 | 18.02 | 0.19% | 26,262 |
| Jul 24, 2025 | 18.13 | 18.16 | 18.10 | 18.11 | 17.99 | -0.22% | 50,545 |
| Jul 23, 2025 | 18.14 | 18.15 | 18.13 | 18.15 | 18.03 | 0.06% | 8,982 |
| Jul 22, 2025 | 18.10 | 18.14 | 18.09 | 18.14 | 18.02 | 0.44% | 17,334 |
| Jul 21, 2025 | 18.06 | 18.07 | 18.05 | 18.06 | 17.94 | 0.53% | 12,664 |
| Jul 18, 2025 | 18.00 | 18.00 | 17.97 | 17.97 | 17.85 | - | 16,158 |
| Jul 17, 2025 | 17.96 | 17.98 | 17.95 | 17.97 | 17.85 | -1.07% | 45,524 |
| Jul 16, 2025 | 18.15 | 18.19 | 18.12 | 18.16 | 17.92 | 0.17% | 29,569 |
| Jul 15, 2025 | 18.19 | 18.19 | 18.10 | 18.13 | 17.89 | -0.38% | 17,740 |
| Jul 14, 2025 | 18.18 | 18.23 | 18.18 | 18.20 | 17.96 | -0.03% | 12,447 |
| Jul 11, 2025 | 18.23 | 18.23 | 18.18 | 18.21 | 17.96 | -0.08% | 11,660 |
| Jul 10, 2025 | 18.22 | 18.23 | 18.20 | 18.22 | 17.98 | -0.04% | 7,219 |
| Jul 9, 2025 | 18.18 | 18.23 | 18.16 | 18.23 | 17.98 | 0.30% | 8,666 |
| Jul 8, 2025 | 18.29 | 18.29 | 18.17 | 18.17 | 17.93 | -0.59% | 13,754 |
| Jul 7, 2025 | 18.25 | 18.29 | 18.25 | 18.28 | 18.04 | 0.05% | 6,904 |
| Jul 3, 2025 | 18.27 | 18.28 | 18.26 | 18.27 | 18.03 | -0.02% | 7,679 |
| Jul 2, 2025 | 18.28 | 18.29 | 18.27 | 18.28 | 18.03 | -0.14% | 5,389 |