Tidal Trust II - Nicholas Fixed Income Alternative ETF (FIAX) Historical Stock Data
19.69 ↑0.03 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIAX is up 0.03% a day on average. There have been 17 days where Tidal Trust II - Nicholas Fixed Income Alternative ETF closed green and 13 days where FIAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 19.66 | 19.69 | ↑$0.03 (0.13%) | 19.66 | 19.70 | 11.34K |
| 2024-10-10 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.63 | 19.68 | 1.01M |
| 2024-10-09 | 19.67 | 19.68 | ↑$0.01 (0.05%) | 19.63 | 19.71 | 569.12K |
| 2024-10-08 | 19.60 | 19.67 | ↑$0.07 (0.36%) | 19.60 | 19.68 | 743.52K |
| 2024-10-07 | 19.56 | 19.58 | ↑$0.02 (0.10%) | 19.56 | 19.60 | 34.67K |
| 2024-10-04 | 19.60 | 19.59 | ↓$0.01 (-0.05%) | 19.56 | 19.60 | 12.61K |
| 2024-10-03 | 19.55 | 19.56 | ↑$0.01 (0.05%) | 19.54 | 19.58 | 11.22K |
| 2024-10-02 | 19.55 | 19.57 | ↑$0.02 (0.10%) | 19.55 | 19.59 | 4.82K |
| 2024-10-01 | 19.58 | 19.56 | ↓$0.02 (-0.13%) | 19.54 | 19.59 | 48.67K |
| 2024-09-30 | 19.56 | 19.55 | ↓$0.01 (-0.05%) | 19.54 | 19.58 | 31.45K |
| 2024-09-27 | 19.60 | 19.60 | ↓$0.01 (-0.03%) | 19.57 | 19.60 | 11.89K |
| 2024-09-26 | 19.60 | 19.59 | ↓$0.01 (-0.06%) | 19.57 | 19.60 | 11.30K |
| 2024-09-25 | 19.62 | 19.59 | ↓$0.03 (-0.15%) | 19.59 | 19.63 | 13.40K |
| 2024-09-24 | 19.61 | 19.65 | ↑$0.04 (0.20%) | 19.61 | 19.65 | 7.01K |
| 2024-09-23 | 19.58 | 19.58 | ↓$0.00 (-0.02%) | 19.55 | 19.59 | 33.98K |
| 2024-09-20 | 19.60 | 19.63 | ↑$0.03 (0.17%) | 19.60 | 19.64 | 4.01K |
| 2024-09-19 | 19.63 | 19.69 | ↑$0.06 (0.31%) | 19.63 | 19.70 | 38.05K |
| 2024-09-18 | 19.59 | 19.61 | ↑$0.02 (0.09%) | 19.57 | 19.63 | 46.18K |
| 2024-09-17 | 19.66 | 19.63 | ↓$0.03 (-0.15%) | 19.61 | 19.66 | 11.57K |
| 2024-09-16 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.69 | 19.75 | 18.26K |
| 2024-09-13 | 19.68 | 19.73 | ↑$0.05 (0.25%) | 19.68 | 19.74 | 66.81K |
| 2024-09-12 | 19.63 | 19.67 | ↑$0.04 (0.18%) | 19.63 | 19.67 | 70.89K |
| 2024-09-11 | 19.55 | 19.63 | ↑$0.08 (0.41%) | 19.49 | 19.63 | 41.38K |
| 2024-09-10 | 19.54 | 19.53 | ↓$0.01 (-0.05%) | 19.50 | 19.54 | 66.79K |
| 2024-09-09 | 19.52 | 19.54 | ↑$0.02 (0.08%) | 19.52 | 19.55 | 31.92K |
| 2024-09-06 | 19.59 | 19.49 | ↓$0.10 (-0.50%) | 19.47 | 19.59 | 15.65K |
| 2024-09-05 | 19.56 | 19.57 | ↑$0.01 (0.05%) | 19.56 | 19.58 | 4.31K |
| 2024-09-04 | 19.58 | 19.58 | ↓$0.00 (-0.03%) | 19.57 | 19.60 | 29.87K |
| 2024-09-03 | 19.69 | 19.56 | ↓$0.14 (-0.69%) | 19.56 | 19.69 | 14.90K |
| 2024-08-30 | 19.69 | 19.69 | ↑$0.00 (0.00%) | 19.63 | 19.69 | 8.34K |
Create an account or log in to view more rows.
$FIAX we all speculate but nobody knows what going to happen.
$FIAX Algorithms are playing games
$FIAX what a horse shit show!
$FIAX lets see if it can hold the line
$FIAX back to business
$FIAX It's happening!
$FIAX i like the stock
$FIAX Buying more
$FIAX I don't know shit
but I know I'm holdin till I at least triple up
$FIAX Wish I shorted