Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.04
-0.01 (-0.08%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.05 | 18.07 | 18.00 | 18.04 | 18.04 | -0.09% | 15,852 |
| Oct 30, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | 18.05 | 0.04% | 2,671 |
| Oct 29, 2025 | 18.10 | 18.10 | 18.03 | 18.05 | 18.05 | -0.30% | 8,155 |
| Oct 28, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 18.10 | -0.06% | 8,467 |
| Oct 27, 2025 | 18.11 | 18.11 | 18.08 | 18.11 | 18.11 | 0.17% | 39,052 |
| Oct 24, 2025 | 18.08 | 18.11 | 18.04 | 18.08 | 18.08 | 0.11% | 9,625 |
| Oct 23, 2025 | 18.04 | 18.06 | 18.04 | 18.06 | 18.06 | 0.11% | 4,524 |
| Oct 22, 2025 | 18.07 | 18.07 | 18.03 | 18.04 | 18.04 | 0.23% | 5,652 |
| Oct 21, 2025 | 18.06 | 18.07 | 18.00 | 18.00 | 18.00 | -0.22% | 13,659 |
| Oct 20, 2025 | 18.02 | 18.05 | 17.96 | 18.04 | 18.04 | 0.17% | 23,691 |
| Oct 17, 2025 | 18.01 | 18.02 | 17.99 | 18.01 | 18.01 | 0.11% | 14,690 |
| Oct 16, 2025 | 18.04 | 18.04 | 17.98 | 17.99 | 17.99 | -0.88% | 15,107 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.13 | 18.15 | 18.03 | 0.11% | 6,466 |
| Oct 14, 2025 | 18.13 | 18.19 | 18.12 | 18.13 | 18.01 | -0.10% | 6,195 |
| Oct 13, 2025 | 18.14 | 18.16 | 18.10 | 18.15 | 18.03 | 0.16% | 23,211 |
| Oct 10, 2025 | 18.12 | 18.12 | 18.10 | 18.12 | 18.00 | 0.28% | 10,776 |
| Oct 9, 2025 | 18.10 | 18.11 | 18.02 | 18.07 | 17.95 | -0.11% | 66,945 |
| Oct 8, 2025 | 18.07 | 18.10 | 18.06 | 18.09 | 17.97 | 0.14% | 26,231 |
| Oct 7, 2025 | 18.06 | 18.08 | 18.05 | 18.07 | 17.94 | 0.08% | 13,850 |
| Oct 6, 2025 | 18.05 | 18.08 | 18.02 | 18.05 | 17.93 | -0.08% | 24,277 |
| Oct 3, 2025 | 18.05 | 18.07 | 18.05 | 18.07 | 17.94 | 0.08% | 16,426 |
| Oct 2, 2025 | 18.04 | 18.05 | 18.04 | 18.05 | 17.93 | 0.06% | 10,097 |
| Oct 1, 2025 | 18.02 | 18.05 | 18.02 | 18.04 | 17.92 | 0.06% | 11,932 |
| Sep 30, 2025 | 18.02 | 18.03 | 18.01 | 18.03 | 17.91 | 0.11% | 12,692 |
| Sep 29, 2025 | 18.01 | 18.02 | 18.01 | 18.01 | 17.89 | 0.01% | 19,549 |
| Sep 26, 2025 | 18.01 | 18.03 | 18.00 | 18.01 | 17.89 | 0.06% | 7,377 |
| Sep 25, 2025 | 18.02 | 18.02 | 17.99 | 18.00 | 17.88 | -0.11% | 13,487 |
| Sep 24, 2025 | 18.04 | 18.04 | 18.01 | 18.02 | 17.90 | -0.06% | 18,105 |
| Sep 23, 2025 | 17.99 | 18.05 | 17.99 | 18.03 | 17.91 | 0.18% | 4,947 |
| Sep 22, 2025 | 18.02 | 18.02 | 17.95 | 18.00 | 17.88 | -0.16% | 92,432 |
| Sep 19, 2025 | 18.04 | 18.05 | 18.02 | 18.03 | 17.91 | - | 19,654 |
| Sep 18, 2025 | 18.03 | 18.07 | 18.01 | 18.03 | 17.91 | -0.63% | 15,947 |
| Sep 17, 2025 | 18.16 | 18.19 | 18.14 | 18.14 | 17.90 | -0.17% | 17,281 |
| Sep 16, 2025 | 18.16 | 18.17 | 18.14 | 18.17 | 17.93 | 0.14% | 36,521 |
| Sep 15, 2025 | 18.15 | 18.16 | 18.14 | 18.15 | 17.90 | 0.14% | 67,450 |
| Sep 12, 2025 | 18.12 | 18.13 | 18.10 | 18.12 | 17.88 | -0.22% | 2,843 |
| Sep 11, 2025 | 18.16 | 18.17 | 18.13 | 18.16 | 17.92 | 0.11% | 14,564 |
| Sep 10, 2025 | 18.16 | 18.18 | 18.14 | 18.14 | 17.90 | -0.03% | 40,741 |
| Sep 9, 2025 | 18.16 | 18.16 | 18.14 | 18.15 | 17.90 | -0.05% | 1,963 |
| Sep 8, 2025 | 18.16 | 18.17 | 18.13 | 18.15 | 17.91 | -0.08% | 15,498 |
| Sep 5, 2025 | 18.18 | 18.18 | 18.12 | 18.17 | 17.93 | 0.15% | 17,593 |
| Sep 4, 2025 | 18.14 | 18.16 | 18.14 | 18.14 | 17.90 | -0.16% | 16,170 |
| Sep 3, 2025 | 18.15 | 18.17 | 18.15 | 18.17 | 17.93 | 0.22% | 9,344 |
| Sep 2, 2025 | 18.15 | 18.15 | 18.09 | 18.13 | 17.89 | -0.38% | 28,401 |
| Aug 29, 2025 | 18.15 | 18.27 | 18.13 | 18.20 | 17.96 | 0.28% | 4,197 |
| Aug 28, 2025 | 18.12 | 18.15 | 18.12 | 18.15 | 17.91 | 0.01% | 2,876 |
| Aug 27, 2025 | 18.13 | 18.15 | 18.12 | 18.15 | 17.91 | 0.10% | 9,944 |
| Aug 26, 2025 | 18.12 | 18.13 | 18.11 | 18.13 | 17.89 | 0.06% | 2,642 |
| Aug 25, 2025 | 18.11 | 18.12 | 18.11 | 18.12 | 17.88 | -0.03% | 1,270 |
| Aug 22, 2025 | 18.11 | 18.14 | 18.10 | 18.13 | 17.89 | 0.20% | 11,031 |