Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
18.09
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1018.1118.0718.0918.090.06%11,938
Dec 4, 202518.0918.0918.0718.0818.07-0.11%21,130
Dec 3, 202518.0518.1018.0518.1018.090.28%21,274
Dec 2, 202518.0518.0518.0118.0518.050.06%13,297
Dec 1, 202518.0118.0518.0118.0418.04-0.08%16,141
Nov 28, 202518.0518.0518.0418.0518.050.05%4,847
Nov 26, 202518.0118.0518.0118.0418.040.16%6,272
Nov 25, 202517.9718.0217.9518.0118.010.27%5,846
Nov 24, 202517.9118.0017.9117.9617.960.34%6,022
Nov 21, 202517.8717.9217.7617.9017.90-0.32%18,073
Nov 20, 202518.0818.0817.9617.9617.96-0.11%18,084
Nov 19, 202517.9718.0117.9517.9817.860.14%18,226
Nov 18, 202517.9417.9817.9417.9517.83-0.06%12,455
Nov 17, 202518.0318.0417.9417.9717.84-0.47%12,821
Nov 14, 202518.0118.1818.0118.0517.930.03%24,878
Nov 13, 202518.1218.1418.0418.0517.92-0.61%55,392
Nov 12, 202518.1718.3018.1518.1618.03-0.02%43,206
Nov 11, 202518.1018.1618.1018.1618.040.34%20,284
Nov 10, 202518.0918.1018.0718.1017.970.52%20,601
Nov 7, 202518.0118.0218.0018.0017.88-0.08%16,048
Nov 6, 202518.0418.0417.9518.0217.90-0.14%33,349
Nov 5, 202518.0418.0518.0418.0417.920.12%5,793
Nov 4, 202517.9918.0317.9918.0217.90-0.11%10,345
Nov 3, 202518.0418.0517.9818.0417.920.02%18,604
Oct 31, 202518.0518.0718.0018.0417.92-0.09%15,852
Oct 30, 202518.0818.0818.0518.0517.930.04%2,671
Oct 29, 202518.1018.1018.0318.0517.92-0.30%8,155
Oct 28, 202518.1018.1118.0918.1017.98-0.06%8,467
Oct 27, 202518.1118.1118.0818.1117.990.17%39,052
Oct 24, 202518.0818.1118.0418.0817.960.11%9,625
Oct 23, 202518.0418.0618.0418.0617.940.11%4,524
Oct 22, 202518.0718.0718.0318.0417.920.23%5,652
Oct 21, 202518.0618.0718.0018.0017.88-0.22%13,659
Oct 20, 202518.0218.0517.9618.0417.920.17%23,691
Oct 17, 202518.0118.0217.9918.0117.890.11%14,690
Oct 16, 202518.0418.0417.9817.9917.87-0.88%15,107
Oct 15, 202518.2018.2018.1318.1517.910.11%6,466
Oct 14, 202518.1318.1918.1218.1317.89-0.10%6,195
Oct 13, 202518.1418.1618.1018.1517.910.16%23,211
Oct 10, 202518.1218.1218.1018.1217.880.28%10,776
Oct 9, 202518.1018.1118.0218.0717.83-0.11%66,945
Oct 8, 202518.0718.1018.0618.0917.850.14%26,231
Oct 7, 202518.0618.0818.0518.0717.820.08%13,850
Oct 6, 202518.0518.0818.0218.0517.81-0.08%24,277
Oct 3, 202518.0518.0718.0518.0717.820.08%16,426
Oct 2, 202518.0418.0518.0418.0517.810.06%10,097
Oct 1, 202518.0218.0518.0218.0417.800.06%11,932
Sep 30, 202518.0218.0318.0118.0317.790.11%12,692
Sep 29, 202518.0118.0218.0118.0117.770.01%19,549
Sep 26, 202518.0118.0318.0018.0117.770.06%7,377
Sep 25, 202518.0218.0217.9918.0017.76-0.11%13,487
Sep 24, 202518.0418.0418.0118.0217.78-0.06%18,105
Sep 23, 202517.9918.0517.9918.0317.790.18%4,947
Sep 22, 202518.0218.0217.9518.0017.76-0.16%92,432
Sep 19, 202518.0418.0518.0218.0317.79-19,654
Sep 18, 202518.0318.0718.0118.0317.79-0.63%15,947
Sep 17, 202518.1618.1918.1418.1417.78-0.17%17,281
Sep 16, 202518.1618.1718.1418.1717.810.14%36,521
Sep 15, 202518.1518.1618.1418.1517.780.14%67,450
Sep 12, 202518.1218.1318.1018.1217.76-0.22%2,843
Sep 11, 202518.1618.1718.1318.1617.800.11%14,564
Sep 10, 202518.1618.1818.1418.1417.78-0.03%40,741
Sep 9, 202518.1618.1618.1418.1517.78-0.05%1,963
Sep 8, 202518.1618.1718.1318.1517.79-0.08%15,498
Sep 5, 202518.1818.1818.1218.1717.810.15%17,593
Sep 4, 202518.1418.1618.1418.1417.78-0.16%16,170
Sep 3, 202518.1518.1718.1518.1717.810.22%9,344
Sep 2, 202518.1518.1518.0918.1317.77-0.38%28,401
Aug 29, 202518.1518.2718.1318.2017.840.28%4,197
Aug 28, 202518.1218.1518.1218.1517.790.01%2,876
Aug 27, 202518.1318.1518.1218.1517.790.10%9,944
Aug 26, 202518.1218.1318.1118.1317.770.06%2,642
Aug 25, 202518.1118.1218.1118.1217.76-0.03%1,270
Aug 22, 202518.1118.1418.1018.1317.770.20%11,031
Aug 21, 202518.0918.1018.0818.0917.73-0.06%23,721
Aug 20, 202518.1218.1318.0918.1017.740.08%65,662
Aug 19, 202518.0718.1018.0718.0917.720.06%11,570
Aug 18, 202518.0818.0818.0718.0817.72-0.06%2,675
Aug 15, 202518.0818.0918.0518.0917.720.14%11,531
Aug 14, 202518.0818.1018.0618.0617.70-0.80%19,849
Aug 13, 202518.2218.2218.1918.2117.720.11%14,667
Aug 12, 202518.1818.1918.1818.1917.700.03%34,180
Aug 11, 202518.1918.2018.1818.1817.70-0.08%13,309
Aug 8, 202518.2018.2218.2018.2017.71-0.03%10,382
Aug 7, 202518.2118.2218.1818.2017.72-0.11%17,803
Aug 6, 202518.2218.2418.1918.2217.74-18,559
Aug 5, 202518.2118.2418.2018.2217.74-0.03%7,346
Aug 4, 202518.2318.2418.2218.2317.74-3,356
Aug 1, 202518.2018.2418.2018.2317.740.61%10,976
Jul 31, 202518.1218.1418.1118.1217.64-0.09%7,735
Jul 30, 202518.1518.1518.1018.1317.65-0.02%4,104
Jul 29, 202518.1118.1518.1018.1417.660.06%9,896
Jul 28, 202518.1518.1518.1218.1317.65-0.11%9,121
Jul 25, 202518.1518.1518.1318.1517.670.19%26,262
Jul 24, 202518.1318.1618.1018.1117.63-0.22%50,545
Jul 23, 202518.1418.1518.1318.1517.670.06%8,982
Jul 22, 202518.1018.1418.0918.1417.660.44%17,334
Jul 21, 202518.0618.0718.0518.0617.580.53%12,664
Jul 18, 202518.0018.0017.9717.9717.49-16,158
Jul 17, 202517.9617.9817.9517.9717.49-1.07%45,524