Nicholas Fixed Income Alternative ETF (FIAX) AMEX
17.55
-0.085(-0.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.55
-0.085(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 17.61 | 17.55 | 17.55 | 17.61 | 17.55 | 20,349 |
| March 11, 2026 | 17.66 | 17.63 | 17.63 | 17.66 | 17.62 | 3,302 |
| March 10, 2026 | 17.72 | 17.66 | 17.66 | 17.72 | 17.66 | 1,607 |
| March 09, 2026 | 17.54 | 17.65 | 17.65 | 17.67 | 17.49 | 19,101 |
| March 06, 2026 | 17.61 | 17.61 | 17.61 | 17.67 | 17.61 | 4,442 |
| March 05, 2026 | 17.74 | 17.72 | 17.72 | 17.77 | 17.71 | 59,400 |
| March 04, 2026 | 17.74 | 17.82 | 17.82 | 17.82 | 17.74 | 5,357 |
| March 03, 2026 | 17.63 | 17.74 | 17.74 | 17.76 | 17.61 | 7,022 |
| March 02, 2026 | 17.68 | 17.76 | 17.76 | 17.79 | 17.68 | 8,810 |
| February 27, 2026 | 17.76 | 17.77 | 17.77 | 17.78 | 17.75 | 9,200 |
| February 26, 2026 | 17.84 | 17.83 | 17.83 | 17.84 | 17.82 | 3,513 |
| February 25, 2026 | 17.8 | 17.85 | 17.85 | 17.85 | 17.8 | 15,100 |
| February 24, 2026 | 17.75 | 17.77 | 17.77 | 17.78 | 17.75 | 24,730 |
| February 23, 2026 | 17.86 | 17.77 | 17.77 | 17.87 | 17.77 | 18,945 |
| February 20, 2026 | 17.82 | 17.85 | 0 | 17.86 | 17.82 | 17,700 |
| February 19, 2026 | 17.82 | 17.83 | 0 | 17.83 | 17.79 | 11,841 |
| February 18, 2026 | 17.93 | 17.95 | 0 | 17.96 | 17.92 | 55,900 |
| February 17, 2026 | 17.85 | 17.9 | 0 | 17.9 | 17.85 | 2,919 |
| February 13, 2026 | 17.88 | 17.9 | 0 | 17.92 | 17.88 | 2,119 |
| February 12, 2026 | 17.88 | 17.87 | 0 | 17.9 | 17.87 | 3,018 |
| February 11, 2026 | 17.97 | 17.95 | 0 | 17.97 | 17.93 | 9,700 |
| February 10, 2026 | 18 | 17.99 | 0 | 18.04 | 17.99 | 13,300 |
| February 09, 2026 | 17.93 | 17.99 | 0 | 17.99 | 17.93 | 31,443 |
| February 06, 2026 | 17.87 | 17.93 | 0 | 17.93 | 17.87 | 22,403 |
| February 05, 2026 | 17.86 | 17.83 | 0 | 17.86 | 17.82 | 12,910 |
| February 04, 2026 | 17.9 | 17.89 | 0 | 17.91 | 17.86 | 11,748 |
| February 03, 2026 | 17.93 | 17.89 | 0 | 17.95 | 17.85 | 6,046 |
| February 02, 2026 | 17.86 | 17.97 | 0 | 17.97 | 17.86 | 11,230 |
| January 30, 2026 | 17.94 | 17.9 | 0 | 17.94 | 17.88 | 33,700 |
| January 29, 2026 | 17.88 | 17.9 | 0 | 17.9 | 17.86 | 6,000 |
| January 28, 2026 | 17.95 | 17.94 | 0 | 17.96 | 17.91 | 13,102 |
| January 27, 2026 | 17.92 | 17.93 | 0 | 17.93 | 17.9 | 4,137 |
| January 26, 2026 | 17.88 | 17.89 | 0 | 17.89 | 17.87 | 2,508 |
| January 23, 2026 | 17.83 | 17.83 | 0 | 17.85 | 17.81 | 2,319 |
| January 22, 2026 | 17.95 | 17.93 | 0 | 17.95 | 17.93 | 4,300 |
| January 21, 2026 | 17.79 | 17.85 | 0 | 17.85 | 17.79 | 395,023 |
| January 20, 2026 | 17.85 | 17.76 | 0 | 17.85 | 17.76 | 9,839 |
| January 16, 2026 | 17.92 | 17.93 | 0 | 17.95 | 17.89 | 20,603 |
| January 15, 2026 | 17.95 | 17.97 | 0 | 17.99 | 17.95 | 1,800 |
| January 14, 2026 | 18.03 | 18.04 | 0 | 18.04 | 18.02 | 7,527 |
| January 13, 2026 | 18.07 | 18.04 | 0 | 18.07 | 18.01 | 9,102 |
| January 12, 2026 | 18.03 | 18.05 | 0 | 18.05 | 18.02 | 9,300 |
| January 09, 2026 | 18.03 | 18.02 | 0 | 18.03 | 18.02 | 8,300 |
| January 08, 2026 | 18.02 | 18.04 | 0 | 18.05 | 18.02 | 16,500 |
| January 07, 2026 | 18.05 | 18.03 | 0 | 18.05 | 18.03 | 13,200 |
| January 06, 2026 | 18.02 | 18.03 | 0 | 18.03 | 18.01 | 27,129 |
| January 05, 2026 | 18.04 | 17.99 | 0 | 18.04 | 17.96 | 10,500 |
| January 02, 2026 | 17.99 | 17.98 | 0 | 17.99 | 17.95 | 18,206 |
| December 31, 2025 | 17.99 | 17.97 | 0 | 17.99 | 17.97 | 4,900 |
| December 30, 2025 | 18.04 | 18.01 | 0 | 18.04 | 17.98 | 78,335 |
| December 29, 2025 | 17.99 | 18.01 | 0 | 18.02 | 17.99 | 10,300 |
| December 26, 2025 | 17.98 | 17.99 | 0 | 17.99 | 17.97 | 24,445 |
| December 24, 2025 | 17.99 | 17.99 | 0 | 18 | 17.98 | 8,200 |
| December 23, 2025 | 17.89 | 17.88 | 0 | 17.93 | 17.75 | 11,848 |
| December 22, 2025 | 18 | 18 | 0 | 18 | 17.98 | 22,800 |
| December 19, 2025 | 17.93 | 17.93 | 0 | 17.96 | 17.9 | 30,100 |
| December 18, 2025 | 17.97 | 17.98 | 0 | 18 | 17.94 | 7,200 |
| December 17, 2025 | 18.07 | 18.04 | 0 | 18.07 | 18.03 | 9,200 |
| December 16, 2025 | 18.07 | 18.07 | 0 | 18.08 | 18.06 | 6,600 |
| December 15, 2025 | 18.11 | 18.1 | 0 | 18.11 | 18.09 | 4,308 |