Nicholas Fixed Income Alternative ETF (FIAX) Historical Stock Data
18.04 ↓0.03 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIAX is up 0.00% a day on average. There have been 13 days where Nicholas Fixed Income Alternative ETF closed green and 17 days where FIAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 18.07 | 18.04 | ↓$0.03 (-0.17%) | 18.03 | 18.07 | 9.17K |
| 2025-12-16 | 18.07 | 18.07 | ↓$0.01 (-0.03%) | 18.06 | 18.08 | 6.45K |
| 2025-12-15 | 18.11 | 18.10 | ↓$0.02 (-0.11%) | 18.09 | 18.11 | 4.30K |
| 2025-12-12 | 18.13 | 18.10 | ↓$0.03 (-0.14%) | 18.09 | 18.13 | 5.48K |
| 2025-12-11 | 18.10 | 18.08 | ↓$0.02 (-0.09%) | 18.06 | 18.10 | 20.15K |
| 2025-12-10 | 18.06 | 18.10 | ↑$0.04 (0.19%) | 18.05 | 18.10 | 17.56K |
| 2025-12-09 | 18.07 | 18.05 | ↓$0.02 (-0.14%) | 18.05 | 18.07 | 5.71K |
| 2025-12-08 | 18.06 | 18.04 | ↓$0.02 (-0.14%) | 18.03 | 18.07 | 4.08K |
| 2025-12-05 | 18.09 | 18.09 | ↓$0.00 (-0.03%) | 18.07 | 18.10 | 11.92K |
| 2025-12-04 | 18.09 | 18.07 | ↓$0.02 (-0.08%) | 18.06 | 18.09 | 21.13K |
| 2025-12-03 | 18.05 | 18.09 | ↑$0.04 (0.25%) | 18.05 | 18.10 | 21.18K |
| 2025-12-02 | 18.05 | 18.05 | ↓$0.00 (-0.03%) | 18.01 | 18.05 | 13.30K |
| 2025-12-01 | 18.01 | 18.04 | ↑$0.02 (0.14%) | 18.01 | 18.05 | 16.14K |
| 2025-11-28 | 18.05 | 18.05 | ↓$0.00 (-0.01%) | 18.04 | 18.05 | 4.84K |
| 2025-11-26 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 18.01 | 18.05 | 6.27K |
| 2025-11-25 | 17.97 | 18.01 | ↑$0.04 (0.23%) | 17.97 | 18.02 | 5.85K |
| 2025-11-24 | 17.91 | 17.96 | ↑$0.05 (0.29%) | 17.91 | 18.00 | 6.02K |
| 2025-11-21 | 17.87 | 17.90 | ↑$0.04 (0.20%) | 17.81 | 17.92 | 17.97K |
| 2025-11-20 | 17.99 | 17.96 | ↓$0.03 (-0.18%) | 17.96 | 17.99 | 18.01K |
| 2025-11-19 | 17.97 | 17.98 | ↑$0.01 (0.05%) | 17.95 | 18.01 | 18.12K |
| 2025-11-18 | 17.94 | 17.95 | ↑$0.01 (0.05%) | 17.93 | 17.98 | 12.46K |
| 2025-11-17 | 18.03 | 17.97 | ↓$0.07 (-0.36%) | 17.94 | 18.04 | 12.75K |
| 2025-11-14 | 18.01 | 18.05 | ↑$0.04 (0.22%) | 18.01 | 18.18 | 24.88K |
| 2025-11-13 | 18.12 | 18.05 | ↓$0.07 (-0.41%) | 18.04 | 18.14 | 55.38K |
| 2025-11-12 | 18.17 | 18.16 | ↓$0.01 (-0.08%) | 18.15 | 18.30 | 43.19K |
| 2025-11-11 | 18.10 | 18.16 | ↑$0.06 (0.32%) | 18.10 | 18.16 | 20.28K |
| 2025-11-10 | 18.09 | 18.10 | ↑$0.01 (0.03%) | 18.07 | 18.10 | 20.52K |
| 2025-11-07 | 18.01 | 18.00 | ↓$0.01 (-0.04%) | 18.00 | 18.02 | 16.04K |
| 2025-11-06 | 18.04 | 18.02 | ↓$0.02 (-0.10%) | 17.98 | 18.04 | 33.34K |
| 2025-11-05 | 18.04 | 18.04 | ↑$0.01 (0.04%) | 18.04 | 18.05 | 5.78K |
Create an account or log in to view more rows.
$FIAX strong move here
$FIAX Be patient !!
$FIAX we need one good push to moon this.
$FIAX why is there no volume? Is that suspicious?
$FIAX super bullish
$FIAX go green today and we gap up tomrrow
$FIAX hello
please hold.
$FIAX wow you bulls are losers
$FIAX go to the bathroom
come back to green! I like it!
$FIAX holding unfortunately lol