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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	18.98	19.06	19.06	19.12	18.97	59,900
December 19, 2024	19.12	18.99	18.99	19.12	18.99	18,400
December 18, 2024	19.28	19	19	19.3	19	27,231
December 17, 2024	19.33	19.27	19.27	19.33	19.26	29,100
December 16, 2024	19.52	19.53	19.3	19.56	19.52	12,114
December 13, 2024	19.53	19.5	19.27	19.53	19.49	8,808
December 12, 2024	19.6	19.54	19.31	19.6	19.53	12,042
December 11, 2024	19.59	19.6	19.38	19.62	19.58	25,019
December 10, 2024	19.56	19.53	19.3	19.58	19.53	40,700
December 09, 2024	19.62	19.57	19.34	19.62	19.57	15,326
December 06, 2024	19.62	19.58	19.58	19.62	19.56	57,800
December 05, 2024	19.62	19.59	19.59	19.62	19.56	57,700
December 04, 2024	19.57	19.6	19.6	19.6	19.57	22,000
December 03, 2024	19.55	19.57	19.57	19.57	19.53	10,239
December 02, 2024	19.52	19.54	19.54	19.54	19.51	6,218
November 29, 2024	19.53	19.53	19.53	19.53	19.52	3,900
November 27, 2024	19.5	19.48	19.48	19.5	19.44	16,206
November 26, 2024	19.49	19.48	19.48	19.49	19.45	21,700
November 25, 2024	19.5	19.47	19.47	19.5	19.45	44,100
November 22, 2024	19.36	19.43	19.43	19.45	19.36	19,304
November 21, 2024	19.33	19.37	19.37	19.39	19.3	15,747
November 20, 2024	19.27	19.29	19.29	19.29	19.25	19,600
November 19, 2024	19.25	19.33	19.33	19.33	19.25	31,716
November 18, 2024	19.23	19.28	19.28	19.29	19.16	114,046
November 15, 2024	19.47	19.26	19.13	19.47	19.26	61,100
November 14, 2024	19.53	19.47	19.34	19.53	19.46	39,300
November 13, 2024	19.54	19.49	19.36	19.54	19.49	35,900
November 12, 2024	19.54	19.51	19.37	19.56	19.49	96,800
November 11, 2024	19.58	19.58	19.45	19.58	19.53	14,843
November 08, 2024	19.65	19.64	19.64	19.65	19.62	22,800
November 07, 2024	19.55	19.65	19.65	19.65	19.55	17,824
November 06, 2024	19.45	19.52	19.52	19.53	19.44	20,900
November 05, 2024	19.42	19.47	19.47	19.48	19.42	15,217
November 04, 2024	19.43	19.4	19.4	19.43	19.4	19,215
November 01, 2024	19.43	19.34	19.34	19.43	19.34	20,024
October 31, 2024	19.41	19.4	19.4	19.41	19.38	27,600
October 30, 2024	19.48	19.47	19.47	19.49	19.47	1.01M
October 29, 2024	19.43	19.48	19.48	19.48	19.42	2.01M
October 28, 2024	19.49	19.45	19.45	19.49	19.43	8,800
October 25, 2024	19.5	19.45	19.45	19.5	19.45	2,637
October 24, 2024	19.48	19.48	19.48	19.48	19.44	8,921
October 23, 2024	19.42	19.43	19.43	19.44	19.4	41,800
October 22, 2024	19.47	19.48	19.48	19.48	19.45	6,144
October 21, 2024	19.51	19.49	19.49	19.51	19.48	14,200
October 18, 2024	19.56	19.55	19.55	19.57	19.55	10,932
October 17, 2024	19.55	19.55	19.55	19.56	19.54	22,613
October 16, 2024	19.53	19.52	19.52	19.54	19.51	10,400
October 15, 2024	19.71	19.63	19.5	19.71	19.63	32,945
October 14, 2024	19.68	19.71	19.58	19.71	19.68	42,900
October 11, 2024	19.66	19.69	19.55	19.7	19.66	11,343
October 10, 2024	19.68	19.66	19.53	19.68	19.63	1.01M
October 09, 2024	19.67	19.68	19.55	19.73	19.63	569,122
October 08, 2024	19.6	19.67	19.54	19.7	19.6	743,521
October 07, 2024	19.56	19.58	19.45	19.6	19.56	34,700
October 04, 2024	19.6	19.59	19.46	19.6	19.56	12,609
October 03, 2024	19.55	19.56	19.43	19.59	19.54	11,223
October 02, 2024	19.55	19.57	19.57	19.59	19.55	4,823
October 01, 2024	19.58	19.56	19.56	19.59	19.54	48,668
September 30, 2024	19.56	19.55	19.55	19.58	19.54	31,449
September 27, 2024	19.6	19.6	19.6	19.6	19.57	11,900

Nicholas Fixed Income Alternative ETF (FIAX) AMEX