Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.27
+0.01 (0.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.2817.2817.2517.2717.270.06%6,836
Sep 3, 202617.2717.2717.2617.2617.260.06%15,934
Sep 2, 202617.2417.2517.2417.2517.250.17%12,525
Sep 1, 202617.2117.2517.2117.2217.22-0.15%13,415
Aug 31, 202617.2617.2717.2417.2517.25-0.07%10,202
Aug 28, 202617.2817.2917.2517.2617.26-0.29%11,570
Aug 27, 202617.3317.3317.3117.3117.31-0.07%4,588
Aug 26, 202617.3417.3417.2917.3217.32-0.13%74,531
Aug 25, 202617.3417.3517.3217.3517.35-41,143
Aug 24, 202617.3717.3717.3417.3517.35-0.03%10,598
Aug 21, 202617.3517.3617.3417.3517.35-0.17%10,843
Aug 20, 202617.3617.3817.3617.3817.380.07%2,139
Aug 19, 202617.4817.4917.4617.4917.370.11%2,765
Aug 18, 202617.4817.4817.4617.4717.35-2,199
Aug 17, 202617.4717.4817.4617.4717.350.06%9,754
Aug 14, 202617.4617.4617.4517.4617.34-0.14%13,010
Aug 13, 202617.4817.5017.4817.4817.360.03%3,212
Aug 12, 202617.4717.4817.4617.4817.36-3,063
Aug 11, 202617.4617.4817.4617.4817.360.09%1,924
Aug 10, 202617.4517.4617.4517.4617.34-0.03%3,505
Aug 7, 202617.4717.4717.4617.4717.350.09%2,964
Aug 6, 202617.4617.4617.4417.4517.33-0.06%2,423
Aug 5, 202617.4417.4717.4117.4617.340.06%20,749
Aug 4, 202617.4717.4717.4517.4517.33-0.06%3,399
Aug 3, 202617.4717.4717.4517.4617.34-0.09%2,809
Jul 31, 202617.4717.4817.4617.4817.36-0.06%3,331
Jul 30, 202617.4617.4917.4617.4917.370.54%7,318
Jul 29, 202617.4217.4417.3917.3917.27-0.43%21,020
Jul 28, 202617.4417.4717.4417.4717.350.17%2,173
Jul 27, 202617.4717.4717.4417.4417.320.12%5,807
Jul 24, 202617.4217.4617.3917.4217.300.13%13,096
Jul 23, 202617.4017.4117.3917.3917.28-0.42%15,864
Jul 22, 202617.4617.4717.4617.4717.35-0.06%1,027
Jul 21, 202617.4717.4817.4517.4817.360.08%6,580
Jul 20, 202617.4917.5017.4617.4617.34-0.17%14,586
Jul 17, 202617.5217.5317.4817.4917.370.11%36,119
Jul 16, 202617.4917.4917.4517.4717.35-0.10%6,243
Jul 15, 202617.6117.6117.5917.6117.370.09%8,693
Jul 14, 202617.6017.6017.5817.5917.360.17%12,092
Jul 13, 202617.5817.5817.5517.5617.33-0.11%2,313
Jul 10, 202617.6117.6117.5717.5817.350.05%8,686
Jul 9, 202617.5717.6117.5717.5717.340.03%33,078
Jul 8, 202617.5717.5917.4717.5717.33-0.19%69,709
Jul 7, 202617.6017.6217.5817.6017.37-0.11%7,421
Jul 6, 202617.6217.6317.5917.6217.39-24,573
Jul 2, 202617.6517.6517.6017.6217.390.11%10,237
Jul 1, 202617.6117.6617.5717.6017.37-0.01%63,554
Jun 30, 202617.6217.6217.6017.6017.370.10%9,393
Jun 29, 202617.5817.6117.5817.5917.350.11%4,396
Jun 26, 202617.5617.5817.5417.5717.330.17%19,062