Tidal Trust II - Nicholas Fixed Income Alternative ETF (FIAX) Historical Stock Data
19.06 ↑0.01 (0.08%)
As of May 1, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, FIAX is up 0.03% a day on average. There have been 18 days where Tidal Trust II - Nicholas Fixed Income Alternative ETF closed green and 12 days where FIAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.08 | 19.04 | ↓$0.04 (-0.21%) | 19.04 | 19.09 | 11.07K |
| 2024-04-29 | 19.13 | 19.12 | ↓$0.01 (-0.07%) | 19.11 | 19.15 | 6.85K |
| 2024-04-26 | 19.12 | 19.15 | ↑$0.03 (0.16%) | 19.10 | 19.15 | 10.21K |
| 2024-04-25 | 19.04 | 19.07 | ↑$0.03 (0.16%) | 19.04 | 19.09 | 11.07K |
| 2024-04-24 | 19.08 | 19.10 | ↑$0.02 (0.08%) | 19.08 | 19.10 | 36.31K |
| 2024-04-23 | 19.06 | 19.12 | ↑$0.05 (0.29%) | 19.06 | 19.12 | 10.75K |
| 2024-04-22 | 19.04 | 19.06 | ↑$0.02 (0.09%) | 19.04 | 19.07 | 16.78K |
| 2024-04-19 | 19.04 | 19.05 | ↑$0.00 (0.03%) | 19.04 | 19.06 | 11.69K |
| 2024-04-18 | 19.04 | 19.10 | ↑$0.06 (0.31%) | 19.04 | 19.10 | 58.71K |
| 2024-04-17 | 19.06 | 19.05 | ↓$0.01 (-0.06%) | 19.05 | 19.06 | 6.10K |
| 2024-04-16 | 19.07 | 19.05 | ↓$0.02 (-0.10%) | 19.02 | 19.07 | 24.01K |
| 2024-04-15 | 19.22 | 19.22 | ↓$0.00 (-0.03%) | 19.21 | 19.23 | 22.67K |
| 2024-04-12 | 19.25 | 19.24 | ↓$0.01 (-0.05%) | 19.23 | 19.27 | 11.92K |
| 2024-04-11 | 19.24 | 19.27 | ↑$0.03 (0.16%) | 19.24 | 19.27 | 11.60K |
| 2024-04-10 | 19.26 | 19.25 | ↓$0.01 (-0.05%) | 19.22 | 19.26 | 99.52K |
| 2024-04-09 | 19.32 | 19.33 | ↑$0.01 (0.05%) | 19.29 | 19.33 | 47.80K |
| 2024-04-08 | 19.28 | 19.31 | ↑$0.03 (0.13%) | 19.28 | 19.32 | 9.06K |
| 2024-04-05 | 19.32 | 19.33 | ↑$0.01 (0.03%) | 19.32 | 19.34 | 3.70K |
| 2024-04-04 | 19.36 | 19.33 | ↓$0.03 (-0.15%) | 19.33 | 19.36 | 40.55K |
| 2024-04-03 | 19.32 | 19.34 | ↑$0.02 (0.10%) | 19.32 | 19.34 | 11.21K |
| 2024-04-02 | 19.32 | 19.34 | ↑$0.02 (0.10%) | 19.32 | 19.34 | 17.18K |
| 2024-04-01 | 19.36 | 19.34 | ↓$0.02 (-0.13%) | 19.34 | 19.36 | 6.10K |
| 2024-03-28 | 19.39 | 19.38 | ↓$0.01 (-0.03%) | 19.37 | 19.42 | 41.02K |
| 2024-03-27 | 19.38 | 19.39 | ↑$0.01 (0.05%) | 19.37 | 19.39 | 11.99K |
| 2024-03-26 | 19.36 | 19.36 | ↓$0.00 (-0.01%) | 19.35 | 19.36 | 17.25K |
| 2024-03-25 | 19.38 | 19.38 | ↑$0.00 (0.00%) | 19.36 | 19.38 | 37.44K |
| 2024-03-22 | 19.37 | 19.39 | ↑$0.02 (0.10%) | 19.35 | 19.40 | 40.21K |
| 2024-03-21 | 19.36 | 19.36 | ↑$0.00 (0.00%) | 19.35 | 19.37 | 26.41K |
| 2024-03-20 | 19.33 | 19.35 | ↑$0.02 (0.08%) | 19.33 | 19.37 | 11K |
| 2024-03-19 | 19.34 | 19.33 | ↓$0.01 (-0.05%) | 19.31 | 19.35 | 8.43K |
Create an account or log in to view more rows.
$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
$FIAX watch for another rejection up here
$FIAX is being added
$FIAX this stock has me so excited i cant sleep!!
$FIAX when is the casino going to reopen. I want some money