Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.72
+0.07 (0.43%)
Apr 17, 2026, 4:00 PM EDT - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.6917.7517.6817.7217.720.44%23,077
Apr 16, 202617.6217.6417.6217.6417.64-0.69%25,816
Apr 15, 202617.8117.8117.7417.7617.640.14%5,316
Apr 14, 202617.6817.7417.6817.7417.620.46%4,050
Apr 13, 202617.6217.6617.6117.6617.540.40%1,649
Apr 10, 202617.6417.6417.5917.5917.47-0.18%2,502
Apr 9, 202617.5817.6217.5617.6217.500.13%9,632
Apr 8, 202617.6217.6217.5517.5917.480.68%80,567
Apr 7, 202617.4217.4817.4217.4817.36-12,223
Apr 6, 202617.4717.4817.4117.4817.360.03%10,216
Apr 2, 202617.4517.4717.4217.4717.350.03%14,943
Apr 1, 202617.4617.4917.4617.4717.350.09%40,765
Mar 31, 202617.3517.4517.3517.4517.330.66%10,820
Mar 30, 202617.3417.3817.3117.3417.220.06%11,145
Mar 27, 202617.3217.3517.3017.3317.21-0.36%51,128
Mar 26, 202617.3017.5117.3017.3917.270.33%63,630
Mar 25, 202617.3417.3417.2917.3317.21-0.37%5,901
Mar 24, 202617.4017.4017.3617.4017.28-0.32%23,385
Mar 23, 202617.4217.4517.4217.4517.330.37%7,044
Mar 20, 202617.3917.4217.3717.3917.27-0.35%9,664
Mar 19, 202617.3717.4517.3217.4517.33-0.59%37,021
Mar 18, 202617.5617.5817.5217.5517.32-0.20%2,370
Mar 17, 202617.5517.5917.5417.5917.350.26%3,716
Mar 16, 202617.5617.5617.5017.5417.310.12%6,806
Mar 13, 202617.5717.5717.5117.5217.29-0.17%19,626
Mar 12, 202617.6117.6117.5517.5517.32-0.48%20,349
Mar 11, 202617.6617.6617.6217.6317.40-0.15%3,302
Mar 10, 202617.7217.7217.6617.6617.430.06%1,607
Mar 9, 202617.5417.6717.4917.6517.420.20%19,101
Mar 6, 202617.6117.6717.6117.6217.38-0.56%4,442
Mar 5, 202617.7417.7717.7117.7217.48-0.54%59,399
Mar 4, 202617.7417.8217.7417.8117.570.43%5,495
Mar 3, 202617.6317.7517.6217.7417.50-0.11%7,072
Mar 2, 202617.6817.7917.6817.7617.52-0.11%8,810
Feb 27, 202617.7617.7817.7517.7817.54-0.30%9,158
Feb 26, 202617.8417.8417.8217.8317.59-0.10%3,513
Feb 25, 202617.8017.8517.8017.8517.610.45%15,077
Feb 24, 202617.7517.7817.7517.7717.53-0.03%24,730
Feb 23, 202617.8617.8717.7717.7717.53-0.42%18,945
Feb 20, 202617.8217.8717.8217.8517.610.08%17,686
Feb 19, 202617.8217.8317.7917.8317.59-0.70%11,841
Feb 18, 202617.9317.9617.9217.9617.600.34%55,897
Feb 17, 202617.8517.9017.8517.9017.54-0.04%2,919
Feb 13, 202617.8817.9217.8817.9017.550.18%2,119
Feb 12, 202617.8817.9017.8717.8717.52-0.42%3,018
Feb 11, 202617.9717.9717.9317.9517.59-0.25%9,663
Feb 10, 202618.0018.0417.9917.9917.630.03%13,279
Feb 9, 202617.9317.9917.9317.9917.630.28%31,443
Feb 6, 202617.8717.9417.8717.9417.580.62%22,403
Feb 5, 202617.8617.8617.8217.8317.47-0.34%12,910