Tidal Trust II - Nicholas Fixed Income Alternative ETF (FIAX) Historical Stock Data
19.99 ↑0.00 (0.00%)
As of January 18, 2023, 11:12am EST.
Historical Data
In the past 30 trading days, FIAX is down -0.02% a day on average. There have been 14 days where Tidal Trust II - Nicholas Fixed Income Alternative ETF closed green and 16 days where FIAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 20.01 | 19.99 | ↓$0.03 (-0.12%) | 19.96 | 20.01 | 20.47K |
| 2023-01-25 | 19.98 | 19.98 | ↓$0.00 (0.00%) | 19.98 | 19.99 | 860 |
| 2023-01-24 | 19.96 | 19.98 | ↑$0.02 (0.08%) | 19.96 | 19.99 | 732 |
| 2023-01-23 | 20.00 | 19.97 | ↓$0.03 (-0.17%) | 19.95 | 20.00 | 4.89K |
| 2023-01-20 | 19.98 | 19.99 | ↑$0.01 (0.04%) | 19.98 | 20.01 | 14.05K |
| 2023-01-19 | 20.00 | 19.98 | ↓$0.02 (-0.13%) | 19.98 | 20.00 | 4.33K |
| 2023-01-18 | 19.97 | 20.00 | ↑$0.03 (0.15%) | 19.97 | 20.01 | 12.30K |
| 2023-01-17 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.98 | 19.99 | 7.73K |
| 2023-01-13 | 20.02 | 20.01 | ↓$0.01 (-0.05%) | 20.01 | 20.02 | 3.49K |
| 2023-01-12 | 20.01 | 20.00 | ↓$0.02 (-0.07%) | 19.99 | 20.01 | 6.99K |
| 2023-01-11 | 19.98 | 19.98 | ↑$0.00 (0.00%) | 19.96 | 19.99 | 13.50K |
| 2023-01-10 | 20.02 | 19.99 | ↓$0.04 (-0.17%) | 19.99 | 20.02 | 27.29K |
| 2023-01-09 | 19.96 | 19.98 | ↑$0.02 (0.09%) | 19.96 | 19.98 | 13.27K |
| 2023-01-06 | 19.98 | 19.97 | ↓$0.02 (-0.08%) | 19.95 | 19.98 | 22.82K |
| 2023-01-05 | 19.94 | 19.95 | ↑$0.00 (0.03%) | 19.94 | 19.96 | 323.47K |
| 2023-01-04 | 19.94 | 19.96 | ↑$0.01 (0.07%) | 19.94 | 19.97 | 419 |
| 2023-01-03 | 19.96 | 19.96 | ↓$0.01 (-0.03%) | 19.96 | 19.96 | 483 |
| 2022-12-30 | 19.95 | 19.96 | ↑$0.00 (0.00%) | 19.95 | 19.96 | 782 |
| 2022-12-29 | 19.96 | 19.97 | ↑$0.00 (0.03%) | 19.95 | 19.97 | 786 |
| 2022-12-28 | 19.96 | 19.95 | ↓$0.00 (-0.02%) | 19.93 | 19.96 | 14.23K |
| 2022-12-27 | 19.96 | 19.96 | ↑$0.00 (0.00%) | 19.96 | 19.96 | 163 |
| 2022-12-23 | 19.97 | 19.97 | ↓$0.00 (-0.01%) | 19.95 | 19.98 | 171.83K |
| 2022-12-22 | 19.96 | 19.97 | ↑$0.00 (0.03%) | 19.95 | 19.98 | 14.52K |
| 2022-12-21 | 19.98 | 19.98 | ↓$0.00 (-0.03%) | 19.97 | 19.98 | 15.34K |
| 2022-12-20 | 19.98 | 19.97 | ↓$0.02 (-0.08%) | 19.95 | 19.98 | 13.33K |
| 2022-12-19 | 19.97 | 19.96 | ↓$0.01 (-0.07%) | 19.96 | 19.98 | 79.87K |
| 2022-12-16 | 19.96 | 19.98 | ↑$0.02 (0.10%) | 19.96 | 19.98 | 845 |
| 2022-12-15 | 19.96 | 19.99 | ↑$0.03 (0.15%) | 19.96 | 20.00 | 0.93K |
| 2022-12-14 | 20.04 | 20.01 | ↓$0.03 (-0.15%) | 19.99 | 20.04 | 111.92K |
| 2022-12-13 | 20.04 | 20.02 | ↓$0.02 (-0.10%) | 20.02 | 20.04 | 51.09K |
Create an account or log in to view more rows.
No comments yet. Be the first.