Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.18
+0.05 (0.28%)
At close: May 12, 2025, 4:00 PM
18.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.15 | 18.24 | 18.15 | 18.18 | 18.18 | 0.30% | 22,494 |
| May 9, 2025 | 18.14 | 18.14 | 18.12 | 18.13 | 18.13 | -0.03% | 1,962 |
| May 8, 2025 | 18.10 | 18.15 | 18.10 | 18.13 | 18.13 | 0.69% | 16,681 |
| May 7, 2025 | 18.00 | 18.04 | 17.99 | 18.01 | 18.01 | 0.08% | 28,426 |
| May 6, 2025 | 17.96 | 18.01 | 17.96 | 17.99 | 17.99 | 0.17% | 3,620 |
| May 5, 2025 | 17.98 | 18.02 | 17.96 | 17.96 | 17.96 | -0.50% | 5,396 |
| May 2, 2025 | 18.07 | 18.08 | 18.05 | 18.05 | 18.05 | -0.06% | 29,044 |
| May 1, 2025 | 18.05 | 18.08 | 18.03 | 18.06 | 18.06 | 0.31% | 7,017 |
| Apr 30, 2025 | 17.95 | 18.01 | 17.95 | 18.01 | 18.01 | -0.01% | 8,844 |
| Apr 29, 2025 | 17.98 | 18.01 | 17.98 | 18.01 | 18.01 | -0.01% | 3,156 |
| Apr 28, 2025 | 17.97 | 18.02 | 17.94 | 18.01 | 18.01 | 0.18% | 9,962 |
| Apr 25, 2025 | 17.95 | 17.98 | 17.95 | 17.98 | 17.98 | 0.25% | 24,793 |
| Apr 24, 2025 | 17.89 | 17.94 | 17.88 | 17.93 | 17.93 | 0.26% | 17,136 |
| Apr 23, 2025 | 17.92 | 17.93 | 17.89 | 17.89 | 17.89 | 0.24% | 11,162 |
| Apr 22, 2025 | 17.78 | 17.87 | 17.78 | 17.84 | 17.84 | 0.89% | 10,401 |
| Apr 21, 2025 | 17.71 | 17.71 | 17.60 | 17.69 | 17.69 | -0.66% | 13,367 |
| Apr 17, 2025 | 17.81 | 17.83 | 17.80 | 17.80 | 17.80 | 0.01% | 9,626 |
| Apr 16, 2025 | 17.82 | 17.83 | 17.76 | 17.80 | 17.80 | -0.99% | 48,386 |
| Apr 15, 2025 | 18.01 | 18.01 | 17.97 | 17.98 | 17.86 | -0.18% | 11,104 |
| Apr 14, 2025 | 18.02 | 18.03 | 17.99 | 18.01 | 17.89 | -0.61% | 4,907 |
| Apr 11, 2025 | 18.01 | 18.12 | 17.97 | 18.12 | 18.00 | 0.47% | 14,723 |
| Apr 10, 2025 | 18.07 | 18.13 | 17.92 | 18.04 | 17.92 | -0.90% | 5,566 |
| Apr 9, 2025 | 18.23 | 18.31 | 18.00 | 18.20 | 18.08 | -0.33% | 27,942 |
| Apr 8, 2025 | 18.33 | 18.33 | 18.17 | 18.26 | 18.14 | -0.34% | 11,526 |
| Apr 7, 2025 | 18.28 | 18.40 | 18.25 | 18.32 | 18.20 | 0.29% | 18,724 |
| Apr 4, 2025 | 18.11 | 18.39 | 17.64 | 18.27 | 18.15 | -0.47% | 10,935 |
| Apr 3, 2025 | 18.39 | 18.39 | 18.32 | 18.36 | 18.23 | -0.68% | 8,261 |
| Apr 2, 2025 | 18.41 | 18.49 | 18.41 | 18.48 | 18.36 | - | 12,613 |
| Apr 1, 2025 | 18.45 | 18.50 | 18.45 | 18.48 | 18.36 | 0.11% | 12,946 |
| Mar 31, 2025 | 18.38 | 18.47 | 18.38 | 18.46 | 18.34 | -0.08% | 7,067 |
| Mar 28, 2025 | 18.52 | 18.52 | 18.46 | 18.48 | 18.35 | -0.49% | 9,390 |
| Mar 27, 2025 | 18.57 | 18.59 | 18.56 | 18.57 | 18.44 | -0.24% | 53,751 |
| Mar 26, 2025 | 18.63 | 18.66 | 18.61 | 18.61 | 18.49 | -0.12% | 8,345 |
| Mar 25, 2025 | 18.62 | 18.65 | 18.61 | 18.63 | 18.51 | -0.06% | 19,284 |
| Mar 24, 2025 | 18.60 | 18.64 | 18.58 | 18.64 | 18.52 | 0.50% | 28,251 |
| Mar 21, 2025 | 18.51 | 18.56 | 18.50 | 18.55 | 18.43 | 0.16% | 31,388 |
| Mar 20, 2025 | 18.50 | 18.56 | 18.50 | 18.52 | 18.40 | -0.61% | 7,629 |
| Mar 19, 2025 | 18.59 | 18.66 | 18.59 | 18.64 | 18.39 | 0.41% | 3,995 |
| Mar 18, 2025 | 18.59 | 18.59 | 18.55 | 18.56 | 18.31 | -0.47% | 14,099 |
| Mar 17, 2025 | 18.62 | 18.66 | 18.61 | 18.65 | 18.40 | 0.19% | 16,269 |
| Mar 14, 2025 | 18.57 | 18.61 | 18.57 | 18.61 | 18.36 | 0.49% | 6,277 |
| Mar 13, 2025 | 18.59 | 18.59 | 18.51 | 18.52 | 18.27 | -0.46% | 14,571 |
| Mar 12, 2025 | 18.60 | 18.61 | 18.58 | 18.61 | 18.36 | 0.12% | 14,510 |
| Mar 11, 2025 | 18.57 | 18.59 | 18.53 | 18.58 | 18.34 | -0.03% | 11,268 |
| Mar 10, 2025 | 18.67 | 18.67 | 18.56 | 18.59 | 18.34 | -0.80% | 19,707 |
| Mar 7, 2025 | 18.74 | 18.75 | 18.66 | 18.74 | 18.49 | 0.14% | 5,960 |
| Mar 6, 2025 | 18.75 | 18.75 | 18.69 | 18.71 | 18.47 | -0.42% | 23,049 |
| Mar 5, 2025 | 18.79 | 18.80 | 18.75 | 18.79 | 18.54 | 0.07% | 19,063 |
| Mar 4, 2025 | 18.74 | 18.82 | 18.70 | 18.78 | 18.53 | -0.21% | 89,107 |
| Mar 3, 2025 | 19.00 | 19.00 | 18.80 | 18.82 | 18.57 | -0.29% | 13,137 |