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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2025	18.14	18.15	18.15	18.16	18.1	23,211
October 10, 2025	18.11	18.12	18.12	18.12	18.1	10,800
October 09, 2025	18.1	18.07	18.07	18.11	18.02	66,945
October 08, 2025	18.07	18.09	18.09	18.1	18.06	26,231
October 07, 2025	18.06	18.07	18.07	18.08	18.05	13,900
October 06, 2025	18.05	18.05	18.05	18.08	18.02	24,300
October 03, 2025	18.05	18.07	18.07	18.07	18.05	16,426
October 02, 2025	18.04	18.05	18.05	18.05	18.04	10,100
October 01, 2025	18.02	18.04	18.04	18.05	18.02	11,932
September 30, 2025	18.02	18.03	18.03	18.03	18.01	12,700
September 29, 2025	18.01	18.01	18.01	18.02	18.01	19,549
September 26, 2025	18.01	18.01	18.01	18.03	18	7,400
September 25, 2025	18.02	18	18	18.02	17.99	13,500
September 24, 2025	18.04	18.02	18.02	18.04	18.01	18,105
September 23, 2025	17.99	18.03	18.03	18.05	17.99	4,947
September 22, 2025	18.02	18	18	18.02	17.95	92,432
September 19, 2025	18.04	18.02	18.02	18.05	18.02	19,700
September 18, 2025	18.02	18.02	18.02	18.07	18.01	15,947
September 17, 2025	18.16	18.14	18.02	18.18	18.14	17,300
September 16, 2025	18.16	18.17	18.05	18.17	18.14	36,521
September 15, 2025	18.15	18.15	18.02	18.16	18.14	67,500
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

Nicholas Fixed Income Alternative ETF (FIAX) AMEX