Nicholas Global Equity and Income ETF (GIAX)
NYSEARCA: GIAX · Real-Time Price · USD
16.16
+0.34 (2.15%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.24 | 16.36 | 16.16 | 16.16 | 16.16 | 2.18% | 9,957 |
| Apr 22, 2025 | 15.62 | 15.90 | 15.62 | 15.82 | 15.82 | 2.30% | 14,123 |
| Apr 21, 2025 | 15.73 | 15.73 | 15.33 | 15.46 | 15.46 | -2.47% | 14,715 |
| Apr 17, 2025 | 15.87 | 15.95 | 15.76 | 15.85 | 15.85 | 0.32% | 21,286 |
| Apr 16, 2025 | 15.98 | 16.04 | 15.68 | 15.80 | 15.80 | -1.99% | 17,301 |
| Apr 15, 2025 | 16.14 | 16.23 | 16.11 | 16.12 | 16.12 | 0.50% | 18,003 |
| Apr 14, 2025 | 16.31 | 16.31 | 16.00 | 16.04 | 16.04 | 0.88% | 15,278 |
| Apr 11, 2025 | 15.62 | 15.96 | 15.59 | 15.90 | 15.90 | 1.47% | 28,327 |
| Apr 10, 2025 | 15.86 | 15.88 | 15.34 | 15.67 | 15.67 | -2.73% | 27,139 |
| Apr 9, 2025 | 14.67 | 16.15 | 14.67 | 16.11 | 16.11 | 9.89% | 38,472 |
| Apr 8, 2025 | 15.37 | 15.51 | 14.56 | 14.66 | 14.66 | -1.41% | 28,351 |
| Apr 7, 2025 | 14.37 | 15.42 | 14.20 | 14.87 | 14.87 | -0.84% | 58,185 |
| Apr 4, 2025 | 15.54 | 15.54 | 14.98 | 15.00 | 15.00 | -6.06% | 116,737 |
| Apr 3, 2025 | 16.11 | 16.24 | 15.90 | 15.96 | 15.96 | -4.07% | 48,702 |
| Apr 2, 2025 | 16.38 | 16.68 | 16.35 | 16.64 | 16.64 | 0.54% | 14,465 |
| Apr 1, 2025 | 16.43 | 16.56 | 16.38 | 16.55 | 16.55 | 0.91% | 15,184 |
| Mar 31, 2025 | 16.21 | 16.45 | 16.08 | 16.40 | 16.40 | -0.55% | 37,376 |
| Mar 28, 2025 | 16.79 | 16.79 | 16.42 | 16.49 | 16.49 | -1.83% | 50,227 |
| Mar 27, 2025 | 16.77 | 16.93 | 16.74 | 16.80 | 16.80 | -2.17% | 20,965 |
| Mar 26, 2025 | 17.48 | 17.49 | 17.17 | 17.17 | 16.82 | -2.05% | 77,696 |
| Mar 25, 2025 | 17.46 | 17.53 | 17.41 | 17.53 | 17.17 | 0.98% | 21,606 |
| Mar 24, 2025 | 17.38 | 17.52 | 17.35 | 17.36 | 17.01 | 0.64% | 65,884 |
| Mar 21, 2025 | 17.05 | 17.25 | 16.98 | 17.25 | 16.90 | 0.47% | 15,544 |
| Mar 20, 2025 | 17.02 | 17.25 | 17.02 | 17.17 | 16.82 | 0.23% | 23,528 |
| Mar 19, 2025 | 17.00 | 17.28 | 16.97 | 17.13 | 16.78 | 0.88% | 20,187 |
| Mar 18, 2025 | 17.13 | 17.13 | 16.90 | 16.98 | 16.64 | -1.07% | 40,441 |
| Mar 17, 2025 | 17.15 | 17.26 | 17.09 | 17.16 | 16.81 | 0.18% | 25,950 |
| Mar 14, 2025 | 16.97 | 17.13 | 16.93 | 17.13 | 16.78 | 2.04% | 22,189 |
| Mar 13, 2025 | 17.03 | 17.03 | 16.66 | 16.79 | 16.45 | -1.47% | 29,930 |
| Mar 12, 2025 | 17.03 | 17.08 | 16.83 | 17.04 | 16.69 | 1.67% | 17,817 |
| Mar 11, 2025 | 16.73 | 17.00 | 16.66 | 16.76 | 16.42 | 0.06% | 26,657 |
| Mar 10, 2025 | 17.23 | 17.23 | 16.70 | 16.75 | 16.41 | -4.18% | 49,149 |
| Mar 7, 2025 | 17.31 | 17.48 | 17.07 | 17.48 | 17.13 | 1.22% | 23,112 |
| Mar 6, 2025 | 17.51 | 17.65 | 17.24 | 17.27 | 16.92 | -2.76% | 46,723 |
| Mar 5, 2025 | 17.60 | 17.77 | 17.50 | 17.76 | 17.40 | 1.53% | 15,038 |
| Mar 4, 2025 | 17.38 | 17.74 | 17.24 | 17.49 | 17.14 | -0.18% | 84,861 |
| Mar 3, 2025 | 18.08 | 18.10 | 17.45 | 17.53 | 17.17 | -2.09% | 84,883 |
| Feb 28, 2025 | 17.59 | 17.90 | 17.49 | 17.90 | 17.54 | 1.19% | 59,806 |
| Feb 27, 2025 | 18.23 | 18.23 | 17.68 | 17.69 | 17.33 | -4.02% | 39,550 |
| Feb 26, 2025 | 18.44 | 18.63 | 18.40 | 18.43 | 17.69 | 0.05% | 48,029 |
| Feb 25, 2025 | 18.62 | 18.62 | 18.27 | 18.42 | 17.68 | -0.81% | 110,389 |
| Feb 24, 2025 | 18.86 | 18.86 | 18.53 | 18.57 | 17.82 | -1.01% | 66,684 |
| Feb 21, 2025 | 19.17 | 19.17 | 18.72 | 18.76 | 18.00 | -1.88% | 49,149 |
| Feb 20, 2025 | 19.18 | 19.18 | 19.00 | 19.12 | 18.35 | -0.31% | 28,568 |
| Feb 19, 2025 | 19.17 | 19.22 | 19.12 | 19.18 | 18.40 | 0.10% | 32,453 |
| Feb 18, 2025 | 19.20 | 19.20 | 19.10 | 19.16 | 18.39 | 0.10% | 60,249 |
| Feb 14, 2025 | 19.14 | 19.14 | 19.07 | 19.14 | 18.37 | 0.21% | 25,857 |
| Feb 13, 2025 | 19.00 | 19.10 | 18.93 | 19.10 | 18.33 | 1.17% | 49,629 |
| Feb 12, 2025 | 18.78 | 18.90 | 18.71 | 18.88 | 18.12 | 0.05% | 55,011 |
| Feb 11, 2025 | 18.91 | 18.92 | 18.83 | 18.87 | 18.11 | -0.34% | 71,270 |