Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.78
-0.05 (-0.31%)
Feb 27, 2026, 4:00 PM EST - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.7617.7817.7517.7817.78-0.30%9,158
Feb 26, 202617.8417.8417.8217.8317.83-0.10%3,513
Feb 25, 202617.8017.8517.8017.8517.850.45%15,077
Feb 24, 202617.7517.7817.7517.7717.77-0.03%24,730
Feb 23, 202617.8617.8717.7717.7717.77-0.42%18,926
Feb 20, 202617.8217.8717.8217.8517.850.08%17,686
Feb 19, 202617.8217.8317.7917.8317.83-0.70%11,841
Feb 18, 202617.9317.9617.9217.9617.840.34%55,897
Feb 17, 202617.8517.9017.8517.9017.78-0.04%2,919
Feb 13, 202617.8817.9217.8817.9017.780.18%2,119
Feb 12, 202617.8817.9017.8717.8717.75-0.42%3,018
Feb 11, 202617.9717.9717.9317.9517.83-0.25%9,663
Feb 10, 202618.0018.0417.9917.9917.870.03%13,279
Feb 9, 202617.9317.9917.9317.9917.860.28%31,443
Feb 6, 202617.8717.9417.8717.9417.820.62%22,403
Feb 5, 202617.8617.8617.8217.8317.71-0.34%12,910
Feb 4, 202617.9017.9117.8717.8917.77-11,748
Feb 3, 202617.9317.9517.8517.8917.77-0.45%6,046
Feb 2, 202617.8617.9717.8617.9717.850.36%11,230
Jan 30, 202617.9417.9417.8817.9017.78-33,680
Jan 29, 202617.8817.9017.8717.9017.78-0.20%5,970
Jan 28, 202617.9517.9617.9117.9417.820.06%13,102
Jan 27, 202617.9217.9317.9017.9317.810.22%4,137
Jan 26, 202617.8817.8917.8717.8917.770.32%2,508
Jan 23, 202617.8317.8517.8117.8317.71-0.54%2,319
Jan 22, 202617.9517.9517.9317.9317.810.41%4,276
Jan 21, 202617.7917.8517.7917.8517.730.51%395,023
Jan 20, 202617.8517.8517.7617.7617.64-0.95%9,839
Jan 16, 202617.9217.9617.8917.9317.81-0.19%20,603
Jan 15, 202617.9517.9917.9517.9717.85-0.39%1,766
Jan 14, 202618.0318.0418.0218.0417.79-7,527
Jan 13, 202618.0718.0718.0118.0417.79-0.06%9,102
Jan 12, 202618.0318.0518.0218.0517.800.11%9,284
Jan 9, 202618.0318.0418.0218.0317.78-0.08%8,268
Jan 8, 202618.0218.0518.0218.0417.800.05%16,467
Jan 7, 202618.0518.0518.0318.0317.790.01%13,196
Jan 6, 202618.0318.0318.0118.0317.790.22%27,129
Jan 5, 202618.0418.0417.9617.9917.750.06%10,451
Jan 2, 202617.9917.9917.9517.9817.740.06%18,206
Dec 31, 202517.9917.9917.9717.9717.73-0.20%4,875
Dec 30, 202518.0418.0417.9818.0117.77-0.06%78,335
Dec 29, 202517.9918.0217.9918.0217.770.14%10,278
Dec 26, 202517.9817.9917.9717.9917.75-24,445
Dec 24, 202517.9918.0017.9817.9917.750.59%8,173
Dec 23, 202517.8917.9317.7517.8817.65-0.62%11,848
Dec 22, 202518.0018.0017.9818.0017.760.33%22,778
Dec 19, 202517.9317.9617.9017.9417.70-0.25%30,080
Dec 18, 202517.9718.0017.9417.9817.74-0.30%7,155
Dec 17, 202518.0718.0718.0318.0417.68-0.17%9,173
Dec 16, 202518.0718.0818.0618.0717.70-0.17%6,552