Nicholas Fixed Income Alternative ETF - FIAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.12	18.12	18.12	18.13	18.1	2,843
September 11, 2025	18.16	18.16	18.16	18.17	18.13	14,600
September 10, 2025	18.16	18.14	18.14	18.18	18.14	40,741
September 09, 2025	18.16	18.15	18.15	18.16	18.14	1,963
September 08, 2025	18.16	18.15	18.15	18.17	18.12	15,500
September 05, 2025	18.18	18.17	18.17	18.18	18.12	17,586
September 04, 2025	18.14	18.14	18.14	18.16	18.14	16,200
September 03, 2025	18.15	18.17	18.17	18.17	18.15	9,344
September 02, 2025	18.15	18.13	18.13	18.15	18.09	28,401
August 29, 2025	18.15	18.2	18.2	18.27	18.13	4,200
August 28, 2025	18.12	18.15	18.15	18.15	18.12	2,900
August 27, 2025	18.13	18.15	18.15	18.15	18.12	9,944
August 26, 2025	18.12	18.13	18.13	18.13	18.11	2,642
August 25, 2025	18.11	18.12	18.12	18.12	18.11	1,300
August 22, 2025	18.11	18.13	18.13	18.14	18.1	11,031
August 21, 2025	18.09	18.09	18.09	18.1	18.08	23,721
August 20, 2025	18.12	18.1	18.1	18.13	18.09	65,700
August 19, 2025	18.07	18.09	18.09	18.1	18.07	11,600
August 18, 2025	18.08	18.08	18.08	18.08	18.07	2,700
August 15, 2025	18.08	18.09	18.09	18.09	18.05	11,531
August 14, 2025	18.08	18.06	18.06	18.1	18.06	19,849
August 13, 2025	18.22	18.2	18.08	18.22	18.19	14,700
August 12, 2025	18.18	18.18	18.18	18.18	18.18	34,200
August 11, 2025	18.19	18.18	18.18	18.2	18.18	13,309
August 08, 2025	18.2	18.2	18.2	18.22	18.2	10,400
August 07, 2025	18.21	18.2	18.2	18.22	18.18	17,803
August 06, 2025	18.22	18.22	18.22	18.24	18.19	18,600
August 05, 2025	18.21	18.22	18.22	18.24	18.2	7,346
August 04, 2025	18.23	18.23	18.23	18.24	18.22	3,400
August 01, 2025	18.2	18.23	18.23	18.24	18.2	11,000
July 31, 2025	18.12	18.11	18.11	18.14	18.11	7,735
July 30, 2025	18.15	18.13	18.13	18.15	18.1	4,104
July 29, 2025	18.11	18.14	18.14	18.15	18.1	9,900
July 28, 2025	18.15	18.13	18.13	18.15	18.12	9,121
July 25, 2025	18.15	18.15	18.15	18.15	18.13	26,300
July 24, 2025	18.13	18.11	18.11	18.16	18.1	50,545
July 23, 2025	18.14	18.15	18.15	18.15	18.13	9,000
July 22, 2025	18.1	18.14	18.14	18.14	18.09	17,334
July 21, 2025	18.06	18.06	18.06	18.07	18.05	12,700
July 18, 2025	18	17.97	17.97	18	17.97	16,158
July 17, 2025	17.96	17.97	17.97	17.98	17.95	45,524
July 16, 2025	18.15	18.16	18.04	18.19	18.12	29,600
July 15, 2025	18.19	18.13	18.01	18.19	18.1	17,740
July 14, 2025	18.18	18.2	18.08	18.23	18.18	12,447
July 11, 2025	18.23	18.2	18.2	18.23	18.18	11,700
July 10, 2025	18.22	18.22	18.22	18.23	18.2	7,219
July 09, 2025	18.18	18.23	18.23	18.23	18.16	8,700
July 08, 2025	18.29	18.17	18.17	18.29	18.17	13,754
July 07, 2025	18.25	18.28	18.28	18.29	18.25	6,904
July 03, 2025	18.27	18.27	18.27	18.28	18.26	7,700
July 02, 2025	18.28	18.27	18.27	18.29	18.27	5,400
July 01, 2025	18.27	18.3	18.3	18.32	18.27	4,004
June 30, 2025	18.21	18.25	18.25	18.26	18.2	7,800
June 27, 2025	18.18	18.19	18.19	18.21	18.16	16,129
June 26, 2025	18.21	18.19	18.19	18.21	18.16	12,402
June 25, 2025	18.25	18.21	18.21	18.25	18.17	21,024
June 24, 2025	18.23	18.25	18.25	18.25	18.23	9,745
June 23, 2025	18.1	18.18	18.18	18.18	18.1	7,700
June 20, 2025	18.09	18.09	18.09	18.1	18.08	18,309
June 18, 2025	18.07	18.06	18.06	18.1	18.06	11,900

Nicholas Fixed Income Alternative ETF (FIAX) AMEX