Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
19.54
0.00 (-0.01%)
Dec 3, 2024, 11:00 AM EST - Market open

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202419.5219.5419.5119.5419.540.08%6,218
Nov 29, 202419.5319.5319.5219.5319.530.24%3,883
Nov 27, 202419.5019.5019.4419.4819.480.03%16,206
Nov 26, 202419.4919.4919.4519.4819.480.03%21,650
Nov 25, 202419.5019.5019.4519.4719.470.18%44,075
Nov 22, 202419.3619.4519.3619.4419.440.32%19,304
Nov 21, 202419.3319.3919.3019.3719.370.41%15,747
Nov 20, 202419.2719.2919.2519.2919.29-0.17%19,597
Nov 19, 202419.2519.3319.2519.3319.330.25%31,716
Nov 18, 202419.2319.2919.1619.2819.280.09%114,046
Nov 15, 202419.4719.4719.2619.2619.13-1.08%61,072
Nov 14, 202419.5319.5319.4619.4719.34-0.10%39,295
Nov 13, 202419.5419.5419.4919.4919.36-0.08%35,860
Nov 12, 202419.5419.5619.4919.5119.38-0.38%96,797
Nov 11, 202419.5819.5819.5319.5819.45-0.29%14,843
Nov 8, 202419.6519.6519.6219.6419.51-0.07%22,764
Nov 7, 202419.5519.6519.5519.6519.520.64%17,824
Nov 6, 202419.4519.5319.4419.5319.390.30%20,892
Nov 5, 202419.4219.4819.4219.4719.340.34%15,217
Nov 4, 202419.4319.4319.4019.4019.270.31%19,215
Nov 1, 202419.4319.4319.3419.3419.21-0.31%20,024
Oct 31, 202419.4119.4119.3819.4019.27-0.36%27,575
Oct 30, 202419.4819.4919.4719.4719.34-0.05%1,010,119
Oct 29, 202419.4319.4819.4219.4819.350.13%2,012,892
Oct 28, 202419.4919.4919.4319.4619.320.01%8,789
Oct 25, 202419.5019.5019.4519.4519.32-0.14%2,637
Oct 24, 202419.4819.4819.4419.4819.350.26%8,921
Oct 23, 202419.4219.4419.4019.4319.30-0.23%41,788
Oct 22, 202419.4719.4819.4519.4819.34-0.08%6,144
Oct 21, 202419.5119.5119.4819.4919.36-0.33%14,171
Oct 18, 202419.5619.5719.5619.5619.420.03%10,932
Oct 17, 202419.5519.5619.5419.5519.420.13%22,613
Oct 16, 202419.5319.5419.5119.5319.39-0.55%10,370
Oct 15, 202419.7119.7119.6319.6319.37-0.39%32,945
Oct 14, 202419.6819.7119.6819.7119.450.12%42,883
Oct 11, 202419.6619.7019.6619.6919.420.14%11,343
Oct 10, 202419.6819.6819.6319.6619.40-0.10%1,014,868
Oct 9, 202419.6719.7319.6319.6819.420.05%569,122
Oct 8, 202419.6019.7019.6019.6719.410.46%743,521
Oct 7, 202419.5619.6019.5619.5819.32-0.05%34,672
Oct 4, 202419.6019.6019.5619.5919.330.15%12,609
Oct 3, 202419.5519.5919.5419.5619.30-0.05%11,223
Oct 2, 202419.5519.5919.5519.5719.310.08%4,823
Oct 1, 202419.5819.5919.5419.5619.290.03%48,668
Sep 30, 202419.5619.5819.5419.5519.29-0.23%31,449
Sep 27, 202419.6019.6019.5719.6019.330.03%11,885
Sep 26, 202419.6019.6019.5719.5919.33-0.01%11,296
Sep 25, 202419.6219.6319.5919.5919.33-0.30%13,404
Sep 24, 202419.6119.6519.6119.6519.390.38%7,012
Sep 23, 202419.5819.5919.5519.5819.31-0.30%33,982
Sep 20, 202419.6019.6419.6019.6319.37-0.28%4,007
Sep 19, 202419.6319.7019.6319.6919.430.43%38,047
Sep 18, 202419.5919.6319.5719.6119.34-0.13%46,177
Sep 17, 202419.6819.6819.6119.6319.37-0.61%11,571
Sep 16, 202419.7019.7519.6919.7519.360.10%18,259
Sep 13, 202419.6819.7419.6819.7319.340.33%66,806
Sep 12, 202419.6319.6819.6219.6719.270.18%70,894
Sep 11, 202419.5519.6319.4919.6319.240.51%41,378
Sep 10, 202419.5419.5419.5019.5319.14-0.03%66,790
Sep 9, 202419.5219.5519.5219.5419.150.22%31,917
Sep 6, 202419.5919.5919.4719.4919.10-0.39%15,651
Sep 5, 202419.5619.5819.5619.5719.18-0.03%4,312
Sep 4, 202419.5819.6019.5719.5819.180.10%29,869
Sep 3, 202419.6919.6919.5619.5619.17-0.69%14,899
Aug 30, 202419.6919.6919.6319.6919.300.23%8,338
Aug 29, 202419.6819.7019.6419.6419.25-0.05%3,976
Aug 28, 202419.6419.6519.6219.6519.26-0.18%14,296
Aug 27, 202419.6619.6919.6619.6919.300.13%15,330
Aug 26, 202419.7119.7319.6619.6719.27-0.20%9,915
Aug 23, 202419.6619.7119.6419.7119.310.64%31,191
Aug 22, 202419.6719.6719.5819.5819.19-0.33%60,897
Aug 21, 202419.6219.6519.6219.6519.250.23%15,215
Aug 20, 202419.6219.6219.6019.6019.21-0.11%5,795
Aug 19, 202419.5719.6219.5619.6219.230.33%13,401
Aug 16, 202419.5519.5719.5219.5619.17-0.52%8,513
Aug 15, 202419.6419.6619.6419.6619.150.22%26,657
Aug 14, 202419.6019.6219.5919.6219.110.11%17,893
Aug 13, 202419.5319.5919.5319.5919.090.48%19,922
Aug 12, 202419.5019.5119.4919.5019.000.15%8,378
Aug 9, 202419.4719.4819.4619.4718.970.21%16,961
Aug 8, 202419.4319.4619.4319.4318.930.23%7,512
Aug 7, 202419.4419.4619.3719.3918.89-0.31%9,256
Aug 6, 202419.4219.4819.4219.4518.950.19%17,155
Aug 5, 202419.4219.4319.3919.4118.91-0.41%10,112
Aug 2, 202419.5019.5019.4819.4918.99-0.03%4,279
Aug 1, 202419.5719.5819.4719.5018.99-0.37%6,719
Jul 31, 202419.5519.5719.5419.5719.060.51%5,457
Jul 30, 202419.4719.4719.4319.4718.97-0.22%47,826
Jul 29, 202419.5219.5219.4819.5119.010.18%26,331
Jul 26, 202419.4719.5019.4619.4818.970.15%20,934
Jul 25, 202419.4419.4919.4419.4518.95-0.11%4,453
Jul 24, 202419.4919.5119.4719.4718.97-0.01%1,055
Jul 23, 202419.4719.4719.4619.4718.970.07%7,592
Jul 22, 202419.4619.4719.4619.4618.96-0.08%13,004
Jul 19, 202419.4719.4819.4719.4718.97-5,626
Jul 18, 202419.4419.4719.4419.4718.970.03%4,772
Jul 17, 202419.4419.4719.4419.4718.97-11,913
Jul 16, 202419.4519.4719.4519.4718.96-0.49%7,348
Jul 15, 202419.5319.5619.5319.5618.950.20%1,941
Jul 12, 202419.5119.5319.5119.5218.910.18%3,531