Skip to main content
logo
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.52
0.00 (0.03%)
May 22, 2026, 4:00 PM EDT - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.5517.5517.4217.5217.520.03%22,107
May 21, 202617.5117.5217.4517.5117.510.07%6,485
May 20, 202617.5317.6217.5217.6217.500.69%10,789
May 19, 202617.5017.5017.4617.5017.38-0.37%10,988
May 18, 202617.5617.5817.5217.5617.44-0.07%11,173
May 15, 202617.5917.6017.5717.5717.46-0.52%3,060
May 14, 202617.6917.7017.6617.6617.55-0.09%5,147
May 13, 202617.6517.6817.6517.6817.560.06%7,364
May 12, 202617.6417.6717.6417.6717.55-0.23%3,678
May 11, 202617.7417.7517.7117.7117.59-0.19%9,188
May 8, 202617.7317.7517.7317.7417.630.30%5,543
May 7, 202617.7817.7817.6817.6917.57-0.42%10,560
May 6, 202617.7517.7717.7317.7717.650.65%6,592
May 5, 202617.6917.6917.6417.6517.530.17%31,352
May 4, 202617.6617.6617.6217.6217.50-0.45%834
May 1, 202617.7117.7617.6717.7017.580.14%14,733
Apr 30, 202617.6217.6817.6017.6817.560.43%9,928
Apr 29, 202617.6317.6417.6017.6017.48-0.31%1,976
Apr 28, 202617.6517.6717.6417.6617.54-0.20%13,128
Apr 27, 202617.7117.7217.6417.6917.57-0.11%80,302
Apr 24, 202617.7217.7317.7017.7117.590.34%16,904
Apr 23, 202617.7117.7217.6317.6517.53-0.06%6,063
Apr 22, 202617.7117.7117.6617.6617.540.03%9,505
Apr 21, 202617.6817.7117.6417.6617.54-0.30%12,760
Apr 20, 202617.7117.7217.7017.7117.59-0.04%7,717
Apr 17, 202617.6917.7517.6817.7217.600.44%23,077
Apr 16, 202617.6217.6417.6217.6417.52-0.02%25,816
Apr 15, 202617.8117.8117.7417.7617.520.13%5,316
Apr 14, 202617.6817.7417.6817.7417.500.46%4,050
Apr 13, 202617.6217.6617.6117.6617.420.40%1,649
Apr 10, 202617.6417.6417.5917.5917.35-0.18%2,502
Apr 9, 202617.5817.6217.5617.6217.380.13%9,632
Apr 8, 202617.6217.6217.5517.5917.360.68%80,567
Apr 7, 202617.4217.4817.4217.4817.24-12,223
Apr 6, 202617.4717.4817.4117.4817.240.03%10,216
Apr 2, 202617.4517.4717.4217.4717.240.03%14,943
Apr 1, 202617.4617.4917.4617.4717.230.09%40,765
Mar 31, 202617.3517.4517.3517.4517.220.66%10,820
Mar 30, 202617.3417.3817.3117.3417.110.06%11,145
Mar 27, 202617.3217.3517.3017.3317.10-0.36%51,128
Mar 26, 202617.3017.5117.3017.3917.160.33%63,630
Mar 25, 202617.3417.3417.2917.3317.10-0.37%5,901
Mar 24, 202617.4017.4017.3617.4017.16-0.31%23,385
Mar 23, 202617.4217.4517.4217.4517.220.37%7,044
Mar 20, 202617.3917.4217.3717.3917.15-0.35%9,664
Mar 19, 202617.3717.4517.3217.4517.220.08%37,021
Mar 18, 202617.5617.5817.5217.5517.20-0.20%2,370
Mar 17, 202617.5517.5917.5417.5917.240.26%3,716
Mar 16, 202617.5617.5617.5017.5417.190.12%6,806
Mar 13, 202617.5717.5717.5117.5217.17-0.17%19,626