Skip to main content
Nicholas Global Equity and Income ETF (GIAX)
NYSEARCA: GIAX · Real-Time Price · USD
17.17
-0.14 (-0.81%)
At close: Dec 5, 2025, 4:00 PM EST
17.37
+0.20 (1.16%)
After-hours: Dec 5, 2025, 8:00 PM EST

GIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2417.2517.0017.1717.17-0.81%53,613
Dec 4, 202517.1517.3116.9017.3117.311.41%92,755
Dec 3, 202516.9317.0716.7017.0717.070.95%67,737
Dec 2, 202517.0217.1116.8416.9116.910.06%59,298
Dec 1, 202516.8216.9816.4616.9016.90-0.82%127,453
Nov 28, 202517.0617.0616.9117.0417.04-1.45%59,084
Nov 26, 202517.0417.3417.0417.2916.951.77%75,500
Nov 25, 202516.8217.0116.5516.9916.661.11%76,104
Nov 24, 202516.6216.8716.6016.8016.481.78%38,143
Nov 21, 202516.4216.6416.2016.5116.190.61%37,543
Nov 20, 202517.2117.2116.3816.4116.09-1.76%51,229
Nov 19, 202516.8516.9116.6116.7016.38-0.33%70,309
Nov 18, 202516.8116.9216.6316.7616.43-0.65%88,962
Nov 17, 202517.0017.1216.7616.8716.54-1.06%58,195
Nov 14, 202516.8717.2316.7617.0516.72-0.41%96,988
Nov 13, 202517.4617.4617.0517.1216.79-2.19%57,531
Nov 12, 202517.5617.5617.4217.5017.16-0.06%40,204
Nov 11, 202517.4517.5417.4317.5217.170.03%46,717
Nov 10, 202517.2717.5317.2717.5117.172.62%38,768
Nov 7, 202516.8917.0616.7517.0616.730.25%44,282
Nov 6, 202517.3117.3116.9717.0216.69-1.62%39,096
Nov 5, 202517.2317.3617.1517.3016.960.87%32,618
Nov 4, 202517.3517.3917.1517.1516.82-2.28%48,184
Nov 3, 202517.5017.5717.4617.5517.21-0.06%47,554
Oct 31, 202517.4517.5717.4517.5617.220.80%59,177
Oct 30, 202517.5917.5917.3317.4217.08-2.68%69,056
Oct 29, 202517.9517.9617.8317.9017.200.56%47,372
Oct 28, 202517.8217.8617.8017.8017.110.06%41,879
Oct 27, 202517.6817.8117.6817.7917.101.33%87,404
Oct 24, 202517.5817.6017.5317.5616.870.26%59,685
Oct 23, 202517.3617.5317.3217.5116.831.37%47,328
Oct 22, 202517.4317.4317.1717.2716.60-1.00%55,380
Oct 21, 202517.4317.4817.3417.4516.77-0.01%22,728
Oct 20, 202517.4917.4917.3717.4516.770.52%30,759
Oct 17, 202517.3017.4217.2817.3616.680.03%15,339
Oct 16, 202517.5417.5417.3017.3516.68-0.61%36,489
Oct 15, 202517.4917.5817.3417.4616.780.05%41,717
Oct 14, 202517.3917.5417.2417.4516.77-0.78%18,619
Oct 13, 202517.5217.6017.3917.5916.912.03%46,446
Oct 10, 202517.8117.8117.2017.2416.57-2.76%37,254
Oct 9, 202517.7517.7917.6617.7317.04-0.39%30,284
Oct 8, 202517.7917.8017.7217.8017.110.51%29,794
Oct 7, 202517.7717.8417.5817.7117.02-0.17%29,001
Oct 6, 202517.6917.8317.6617.7417.050.80%45,508
Oct 3, 202517.6717.7317.5717.6016.91-0.55%56,189
Oct 2, 202517.7017.7417.6017.7017.010.73%28,759
Oct 1, 202517.5117.6217.4717.5716.890.57%33,782
Sep 30, 202517.4817.5117.4217.4716.790.17%35,335
Sep 29, 202517.4717.5617.4317.4416.760.50%63,544
Sep 26, 202517.2817.4017.2517.3516.680.42%74,408
Sep 25, 202517.3217.4017.1517.2816.61-2.92%36,693
Sep 24, 202517.8017.8317.7017.8016.760.34%44,053
Sep 23, 202517.9017.9017.6717.7416.71-0.73%28,978
Sep 22, 202517.8517.9017.7917.8716.830.06%33,293
Sep 19, 202517.9017.9317.8417.8616.82-0.20%16,186
Sep 18, 202517.8818.0317.8217.9016.850.59%28,717
Sep 17, 202517.7917.8217.6517.7916.760.03%32,630
Sep 16, 202517.8117.8417.7617.7916.75-44,780
Sep 15, 202517.7717.8017.7017.7916.750.03%70,599
Sep 12, 202517.7317.7817.6717.7816.750.74%23,115
Sep 11, 202517.6317.7317.6217.6516.620.46%38,604
Sep 10, 202517.5717.6717.5317.5716.550.34%43,146
Sep 9, 202517.4517.5117.3917.5116.490.40%25,849
Sep 8, 202517.4617.4617.3617.4416.430.46%44,819
Sep 5, 202517.4517.5517.2717.3616.35-0.17%47,681
Sep 4, 202517.3617.4017.2917.3916.380.52%37,492
Sep 3, 202517.3117.4017.2617.3016.290.17%34,507
Sep 2, 202517.2517.3017.1317.2716.27-0.86%64,038
Aug 29, 202517.5117.5117.3617.4216.41-0.57%69,670
Aug 28, 202517.5117.5217.4417.5216.50-1.68%41,258
Aug 27, 202517.8317.8317.7617.8216.450.39%14,631
Aug 26, 202517.6717.8017.6717.7516.390.28%20,855
Aug 25, 202517.7517.8317.7017.7016.34-0.51%30,283
Aug 22, 202517.5417.8717.5417.7916.421.43%47,280
Aug 21, 202517.5717.6017.4717.5416.19-0.06%41,498
Aug 20, 202517.5917.6117.3217.5516.20-0.40%39,367
Aug 19, 202517.8917.8917.5617.6216.27-1.51%23,343
Aug 18, 202517.7817.8917.7817.8916.510.68%27,658
Aug 15, 202517.8717.8717.7717.7716.40-0.56%23,726
Aug 14, 202517.8317.8717.7817.8716.50-0.22%26,282
Aug 13, 202517.9218.0017.8417.9116.530.17%24,658
Aug 12, 202517.8817.9317.7817.8816.510.71%64,454
Aug 11, 202517.8517.8717.7517.7516.39-0.58%43,057
Aug 8, 202517.8817.8817.8217.8616.48-0.02%33,974
Aug 7, 202517.9417.9617.7217.8616.490.45%37,804
Aug 6, 202517.6517.8017.6517.7816.410.74%49,383
Aug 5, 202517.7917.7917.5917.6516.29-0.17%42,445
Aug 4, 202517.5617.7117.5417.6816.321.41%37,583
Aug 1, 202517.5617.5617.3217.4316.09-1.22%44,183
Jul 31, 202517.8117.8817.6517.6516.29-0.28%61,796
Jul 30, 202517.7617.7717.6517.7016.34-2.26%70,504
Jul 29, 202518.1918.1918.0518.1116.38-0.11%34,331
Jul 28, 202518.1618.1618.0718.1316.400.17%53,035
Jul 25, 202518.0818.1518.0718.1016.380.23%50,696
Jul 24, 202518.0418.0818.0018.0616.340.16%67,886
Jul 23, 202518.0018.0417.8818.0316.310.67%40,607
Jul 22, 202517.9617.9617.7717.9116.200.06%42,566
Jul 21, 202517.9518.0217.9017.9016.19-0.39%46,802
Jul 18, 202517.9517.9817.9317.9716.260.17%15,754
Jul 17, 202517.8817.9617.8517.9416.230.39%53,277