Skip to main content
Nicholas Fixed Income Alternative ETF (FIAX)
NYSEARCA: FIAX · Real-Time Price · USD
17.66
-0.04 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6517.6717.6417.6617.66-0.20%13,128
Apr 27, 202617.7117.7217.6417.6917.69-0.11%80,302
Apr 24, 202617.7217.7317.7017.7117.710.34%16,904
Apr 23, 202617.7117.7217.6317.6517.65-0.06%6,063
Apr 22, 202617.7117.7117.6617.6617.660.03%9,505
Apr 21, 202617.6817.7117.6417.6617.66-0.30%12,760
Apr 20, 202617.7117.7217.7017.7117.71-0.04%7,717
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
Feb 4, 202617.9017.9117.8717.8917.53-11,748
Feb 3, 202617.9317.9517.8517.8917.53-0.45%6,046
Feb 2, 202617.8617.9717.8617.9717.610.36%11,230
Jan 30, 202617.9417.9417.8817.9017.54-33,680
Jan 29, 202617.8817.9017.8717.9017.54-0.20%5,970
Jan 28, 202617.9517.9617.9117.9417.580.06%13,102
Jan 27, 202617.9217.9317.9017.9317.570.22%4,137
Jan 26, 202617.8817.8917.8717.8917.530.32%2,508
Jan 23, 202617.8317.8517.8117.8317.47-0.54%2,319
Jan 22, 202617.9517.9517.9317.9317.570.41%4,276
Jan 21, 202617.7917.8517.7917.8517.500.51%395,023
Jan 20, 202617.8517.8517.7617.7617.41-0.95%9,839
Jan 16, 202617.9217.9617.8917.9317.57-0.19%20,603
Jan 15, 202617.9517.9917.9517.9717.61-0.39%1,766
Jan 14, 202618.0318.0418.0218.0417.56-7,527
Jan 13, 202618.0718.0718.0118.0417.56-0.06%9,102
Jan 12, 202618.0318.0518.0218.0517.570.11%9,284
Jan 9, 202618.0318.0418.0218.0317.55-0.08%8,268
Jan 8, 202618.0218.0518.0218.0417.560.05%16,467
Jan 7, 202618.0518.0518.0318.0317.550.01%13,196
Jan 6, 202618.0318.0318.0118.0317.550.22%27,129
Jan 5, 202618.0418.0417.9617.9917.510.06%10,451
Jan 2, 202617.9917.9917.9517.9817.510.06%18,206
Dec 31, 202517.9917.9917.9717.9717.49-0.20%4,875
Dec 30, 202518.0418.0417.9818.0117.53-0.06%78,335
Dec 29, 202517.9918.0217.9918.0217.540.14%10,278
Dec 26, 202517.9817.9917.9717.9917.51-24,445
Dec 24, 202517.9918.0017.9817.9917.510.59%8,173
Dec 23, 202517.8917.9317.7517.8817.41-0.62%11,848
Dec 22, 202518.0018.0017.9818.0017.520.33%22,778
Dec 19, 202517.9317.9617.9017.9417.46-0.25%30,080
Dec 18, 202517.9718.0017.9417.9817.51-0.30%7,155
Dec 17, 202518.0718.0718.0318.0417.44-0.17%9,173
Dec 16, 202518.0718.0818.0618.0717.47-0.17%6,552
Dec 15, 202518.1118.1118.0918.1017.50-0.03%4,308
Dec 12, 202518.1318.1318.0918.1017.500.09%5,749
Dec 11, 202518.1018.1118.0518.0817.49-0.06%20,432
Dec 10, 202518.0618.1018.0518.1017.500.28%17,578
Dec 9, 202518.0718.0718.0518.0517.450.06%5,709
Dec 8, 202518.0618.0718.0318.0417.44-0.28%4,083
Dec 5, 202518.1018.1118.0718.0917.490.06%11,938
Dec 4, 202518.0918.0918.0718.0817.48-0.11%21,130
Dec 3, 202518.0518.1018.0518.1017.500.28%21,274