Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
19.08
+0.12 (0.63%)
At close: Jan 3, 2025, 3:36 PM
19.07
-0.01 (-0.03%)
After-hours: Jan 3, 2025, 8:00 PM EST

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 3, 202519.0019.0819.0019.0819.080.61%11,933
Jan 2, 202519.0519.0518.9018.9618.96-0.37%11,049
Dec 31, 202419.0119.0318.9419.0319.030.16%50,478
Dec 30, 202418.9519.0318.9019.0019.00-0.39%27,057
Dec 27, 202419.1119.1219.0419.0819.08-0.44%17,001
Dec 26, 202419.1319.1819.1219.1619.16-0.05%33,063
Dec 24, 202419.1319.1719.1219.1719.170.41%6,883
Dec 23, 202419.0819.1019.0419.0919.090.16%30,579
Dec 20, 202418.9819.1218.9719.0619.060.36%59,887
Dec 19, 202419.1219.1218.9918.9918.99-0.05%18,386
Dec 18, 202419.2819.3019.0019.0019.00-1.40%27,231
Dec 17, 202419.3319.3319.2619.2719.27-1.33%29,071
Dec 16, 202419.5219.5619.5219.5319.300.15%12,114
Dec 13, 202419.5319.5319.4919.5019.27-0.18%8,808
Dec 12, 202419.6019.6019.5319.5419.31-0.36%12,042
Dec 11, 202419.5919.6219.5819.6119.380.41%25,019
Dec 10, 202419.5619.5819.5319.5319.30-0.20%40,666
Dec 9, 202419.6219.6219.5719.5719.34-0.05%15,326
Dec 6, 202419.6219.6219.5619.5819.35-0.08%57,778
Dec 5, 202419.6219.6219.5619.5919.36-0.05%57,665
Dec 4, 202419.5719.6019.5719.6019.370.15%21,987
Dec 3, 202419.5519.5719.5319.5719.340.14%10,239
Dec 2, 202419.5219.5419.5119.5419.320.08%6,218
Nov 29, 202419.5319.5319.5219.5319.300.24%3,883
Nov 27, 202419.5019.5019.4419.4819.250.03%16,206
Nov 26, 202419.4919.4919.4519.4819.250.03%21,650
Nov 25, 202419.5019.5019.4519.4719.240.18%44,075
Nov 22, 202419.3619.4519.3619.4419.210.32%19,304
Nov 21, 202419.3319.3919.3019.3719.150.41%15,747
Nov 20, 202419.2719.2919.2519.2919.07-0.17%19,597
Nov 19, 202419.2519.3319.2519.3319.100.25%31,716
Nov 18, 202419.2319.2919.1619.2819.050.09%114,046
Nov 15, 202419.4719.4719.2619.2618.91-1.08%61,072
Nov 14, 202419.5319.5319.4619.4719.12-0.10%39,295
Nov 13, 202419.5419.5419.4919.4919.13-0.08%35,860
Nov 12, 202419.5419.5619.4919.5119.15-0.38%96,797
Nov 11, 202419.5819.5819.5319.5819.22-0.29%14,843
Nov 8, 202419.6519.6519.6219.6419.28-0.07%22,764
Nov 7, 202419.5519.6519.5519.6519.290.64%17,824
Nov 6, 202419.4519.5319.4419.5319.170.30%20,892
Nov 5, 202419.4219.4819.4219.4719.110.34%15,217
Nov 4, 202419.4319.4319.4019.4019.050.31%19,215
Nov 1, 202419.4319.4319.3419.3418.99-0.31%20,024
Oct 31, 202419.4119.4119.3819.4019.05-0.36%27,575
Oct 30, 202419.4819.4919.4719.4719.12-0.05%1,010,119
Oct 29, 202419.4319.4819.4219.4819.120.13%2,012,892
Oct 28, 202419.4919.4919.4319.4619.100.01%8,789
Oct 25, 202419.5019.5019.4519.4519.10-0.14%2,637
Oct 24, 202419.4819.4819.4419.4819.120.26%8,921
Oct 23, 202419.4219.4419.4019.4319.08-0.23%41,788
Oct 22, 202419.4719.4819.4519.4819.12-0.08%6,144
Oct 21, 202419.5119.5119.4819.4919.13-0.33%14,171
Oct 18, 202419.5619.5719.5619.5619.200.03%10,932
Oct 17, 202419.5519.5619.5419.5519.190.13%22,613
Oct 16, 202419.5319.5419.5119.5319.17-0.55%10,370
Oct 15, 202419.7119.7119.6319.6319.15-0.39%32,945
Oct 14, 202419.6819.7119.6819.7119.220.12%42,883
Oct 11, 202419.6619.7019.6619.6919.200.14%11,343
Oct 10, 202419.6819.6819.6319.6619.17-0.10%1,014,868
Oct 9, 202419.6719.7319.6319.6819.190.05%569,122
Oct 8, 202419.6019.7019.6019.6719.180.46%743,521
Oct 7, 202419.5619.6019.5619.5819.09-0.05%34,672
Oct 4, 202419.6019.6019.5619.5919.100.15%12,609
Oct 3, 202419.5519.5919.5419.5619.08-0.05%11,223
Oct 2, 202419.5519.5919.5519.5719.080.08%4,823
Oct 1, 202419.5819.5919.5419.5619.070.03%48,668
Sep 30, 202419.5619.5819.5419.5519.06-0.23%31,449
Sep 27, 202419.6019.6019.5719.6019.110.03%11,885
Sep 26, 202419.6019.6019.5719.5919.10-0.01%11,296
Sep 25, 202419.6219.6319.5919.5919.10-0.30%13,404
Sep 24, 202419.6119.6519.6119.6519.160.38%7,012
Sep 23, 202419.5819.5919.5519.5819.09-0.30%33,982
Sep 20, 202419.6019.6419.6019.6319.15-0.28%4,007
Sep 19, 202419.6319.7019.6319.6919.200.43%38,047
Sep 18, 202419.5919.6319.5719.6119.12-0.13%46,177
Sep 17, 202419.6819.6819.6119.6319.14-0.61%11,571
Sep 16, 202419.7019.7519.6919.7519.130.10%18,259
Sep 13, 202419.6819.7419.6819.7319.110.33%66,806
Sep 12, 202419.6319.6819.6219.6719.050.18%70,894
Sep 11, 202419.5519.6319.4919.6319.010.51%41,378
Sep 10, 202419.5419.5419.5019.5318.92-0.03%66,790
Sep 9, 202419.5219.5519.5219.5418.920.22%31,917
Sep 6, 202419.5919.5919.4719.4918.88-0.39%15,651
Sep 5, 202419.5619.5819.5619.5718.96-0.03%4,312
Sep 4, 202419.5819.6019.5719.5818.960.10%29,869
Sep 3, 202419.6919.6919.5619.5618.94-0.69%14,899
Aug 30, 202419.6919.6919.6319.6919.070.23%8,338
Aug 29, 202419.6819.7019.6419.6419.03-0.05%3,976
Aug 28, 202419.6419.6519.6219.6519.04-0.18%14,296
Aug 27, 202419.6619.6919.6619.6919.070.13%15,330
Aug 26, 202419.7119.7319.6619.6719.05-0.20%9,915
Aug 23, 202419.6619.7119.6419.7119.090.64%31,191
Aug 22, 202419.6719.6719.5819.5818.97-0.33%60,897
Aug 21, 202419.6219.6519.6219.6519.030.23%15,215
Aug 20, 202419.6219.6219.6019.6018.99-0.11%5,795
Aug 19, 202419.5719.6219.5619.6219.010.33%13,401
Aug 16, 202419.5519.5719.5219.5618.94-0.52%8,513
Aug 15, 202419.6419.6619.6419.6618.930.22%26,657
Aug 14, 202419.6019.6219.5919.6218.890.11%17,893
Aug 13, 202419.5319.5919.5319.5918.870.48%19,922