Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.05
+0.01 (0.05%)
At close: Nov 28, 2025, 1:00 PM EST
18.05
0.00 (0.01%)
After-hours: Nov 28, 2025, 5:00 PM EST

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.0518.0518.0418.0518.050.05%4,847
Nov 26, 202518.0118.0518.0118.0418.040.16%6,272
Nov 25, 202517.9718.0217.9518.0118.010.27%5,846
Nov 24, 202517.9118.0017.9117.9617.960.34%6,022
Nov 21, 202517.8717.9217.7617.9017.90-0.32%18,073
Nov 20, 202518.0818.0817.9617.9617.96-0.11%18,084
Nov 19, 202517.9718.0117.9517.9817.860.14%18,226
Nov 18, 202517.9417.9817.9417.9517.83-0.06%12,455
Nov 17, 202518.0318.0417.9417.9717.84-0.47%12,821
Nov 14, 202518.0118.1818.0118.0517.930.03%24,878
Nov 13, 202518.1218.1418.0418.0517.92-0.61%55,392
Nov 12, 202518.1718.3018.1518.1618.03-0.02%43,206
Nov 11, 202518.1018.1618.1018.1618.040.34%20,284
Nov 10, 202518.0918.1018.0718.1017.970.52%20,601
Nov 7, 202518.0118.0218.0018.0017.88-0.08%16,048
Nov 6, 202518.0418.0417.9518.0217.90-0.14%33,349
Nov 5, 202518.0418.0518.0418.0417.920.12%5,793
Nov 4, 202517.9918.0317.9918.0217.90-0.11%10,345
Nov 3, 202518.0418.0517.9818.0417.920.02%18,604
Oct 31, 202518.0518.0718.0018.0417.92-0.09%15,852
Oct 30, 202518.0818.0818.0518.0517.930.04%2,671
Oct 29, 202518.1018.1018.0318.0517.92-0.30%8,155
Oct 28, 202518.1018.1118.0918.1017.98-0.06%8,467
Oct 27, 202518.1118.1118.0818.1117.990.17%39,052
Oct 24, 202518.0818.1118.0418.0817.960.11%9,625
Oct 23, 202518.0418.0618.0418.0617.940.11%4,524
Oct 22, 202518.0718.0718.0318.0417.920.23%5,652
Oct 21, 202518.0618.0718.0018.0017.88-0.22%13,659
Oct 20, 202518.0218.0517.9618.0417.920.17%23,691
Oct 17, 202518.0118.0217.9918.0117.890.11%14,690
Oct 16, 202518.0418.0417.9817.9917.87-0.88%15,107
Oct 15, 202518.2018.2018.1318.1517.910.11%6,466
Oct 14, 202518.1318.1918.1218.1317.89-0.10%6,195
Oct 13, 202518.1418.1618.1018.1517.910.16%23,211
Oct 10, 202518.1218.1218.1018.1217.880.28%10,776
Oct 9, 202518.1018.1118.0218.0717.83-0.11%66,945
Oct 8, 202518.0718.1018.0618.0917.850.14%26,231
Oct 7, 202518.0618.0818.0518.0717.820.08%13,850
Oct 6, 202518.0518.0818.0218.0517.81-0.08%24,277
Oct 3, 202518.0518.0718.0518.0717.820.08%16,426
Oct 2, 202518.0418.0518.0418.0517.810.06%10,097
Oct 1, 202518.0218.0518.0218.0417.800.06%11,932
Sep 30, 202518.0218.0318.0118.0317.790.11%12,692
Sep 29, 202518.0118.0218.0118.0117.770.01%19,549
Sep 26, 202518.0118.0318.0018.0117.770.06%7,377
Sep 25, 202518.0218.0217.9918.0017.76-0.11%13,487
Sep 24, 202518.0418.0418.0118.0217.78-0.06%18,105
Sep 23, 202517.9918.0517.9918.0317.790.18%4,947
Sep 22, 202518.0218.0217.9518.0017.76-0.16%92,432
Sep 19, 202518.0418.0518.0218.0317.79-19,654