Singapore markets closed

Nicholas Fixed Income Alternative ETF (FIAX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.46+0.02 (+0.10%)
At close: 03:39PM EDT
19.70 +0.24 (+1.21%)
After hours: 05:50PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202419.4519.4719.4419.4719.477,300
16 Jul 20240.115 Dividend
15 Jul 202419.5319.5619.5319.5619.441,900
12 Jul 202419.5119.5319.5119.5219.413,500
11 Jul 202419.4519.4919.4519.4919.3720,000
10 Jul 202419.3819.4019.3819.4019.2822,600
09 Jul 202419.3619.3719.3619.3619.252,500
08 Jul 202419.3519.3719.3519.3519.2412,900
05 Jul 202419.3419.3719.3319.3619.2511,400
03 Jul 202419.3019.3319.3019.3319.212,500
02 Jul 202419.2719.2919.2719.2819.1718,700
01 Jul 202419.2619.2719.2519.2619.1585,600
28 Jun 202419.3119.3119.2819.2919.181,400
27 Jun 202419.2719.3019.2719.3019.193,300
26 Jun 202419.2519.2519.2319.2519.146,500
25 Jun 202419.3219.3219.2619.2719.167,200
24 Jun 202419.2419.2819.2419.2719.167,700
21 Jun 202419.2619.2619.2519.2619.146,800
20 Jun 202419.2719.2919.2619.2619.1517,500
18 Jun 202419.2619.2919.2619.2719.1616,600
18 Jun 20240.114 Dividend
17 Jun 202419.3319.3519.3219.3519.1310,500
14 Jun 202419.3419.3519.3419.3519.122,700
13 Jun 202419.3919.3919.3519.3619.149,700
12 Jun 202419.3919.4119.3719.3819.155,300
11 Jun 202419.2819.3119.2819.3019.0711,000
10 Jun 202419.2719.2919.2719.2719.0410,700
07 Jun 202419.2719.2919.2619.2619.0417,300
06 Jun 202419.2919.3319.2919.3319.1019,700
05 Jun 202419.2519.2819.2419.2819.0510,000
04 Jun 202419.2119.2219.2019.2218.9914,300
03 Jun 202419.2319.2319.1719.1918.9624,500
31 May 202419.1919.2019.1819.2018.978,200
30 May 202419.1919.2319.1819.1918.9722,600
29 May 202419.2019.2119.1919.2118.9818,600
28 May 202419.2319.2319.1919.1918.9714,100
24 May 202419.2219.2219.2019.2118.9913,600
23 May 202419.2519.2519.1719.1818.9619,900
22 May 202419.2419.2519.2219.2319.0045,600
21 May 202419.2519.2519.2219.2419.0112,400
20 May 202419.2319.2619.2319.2519.027,400
17 May 202419.2319.2419.2019.2319.0024,200
16 May 202419.2419.2619.2419.2519.0224,900
16 May 20240.114 Dividend
15 May 202419.3619.3919.3619.3919.0513,700
14 May 202419.2819.3019.2619.3018.965,600
13 May 202419.2519.2519.2319.2418.903,100
10 May 202419.2819.2819.2319.2518.9110,800
09 May 202419.2419.2619.2419.2518.9117,800
08 May 202419.2319.2419.2019.2418.909,200
07 May 202419.2119.2519.2119.2318.8939,300
06 May 202419.1919.2119.1619.2018.866,700
03 May 202419.1519.1719.1519.1718.845,100
02 May 202419.0619.1019.0619.0918.7620,500
01 May 202419.0419.1119.0219.0718.7416,700
30 Apr 202419.0819.0819.0419.0418.7111,100
29 Apr 202419.1319.1519.1119.1218.786,900
26 Apr 202419.1219.1519.1019.1518.8110,200
25 Apr 202419.0419.0919.0419.0718.7411,100
24 Apr 202419.0819.1019.0819.0918.7636,300
23 Apr 202419.0619.1219.0619.1118.7810,700
22 Apr 202419.0419.0719.0319.0618.7216,800
19 Apr 202419.0419.0619.0419.0518.7111,700
18 Apr 202419.0419.1019.0419.1018.7658,700
17 Apr 202419.0619.0619.0419.0518.716,100
16 Apr 202419.0719.0719.0119.0518.7224,000
16 Apr 20240.114 Dividend
15 Apr 202419.2219.2319.2119.2218.7722,700
12 Apr 202419.2519.2719.2319.2418.7911,900
11 Apr 202419.2419.2719.2419.2718.8211,600
10 Apr 202419.2619.2619.2219.2518.8099,500
09 Apr 202419.3219.3319.2919.3318.8847,800
08 Apr 202419.2819.3219.2819.3118.859,100
05 Apr 202419.3219.3419.3219.3318.873,700
04 Apr 202419.3619.3619.3319.3318.8840,500
03 Apr 202419.3219.3419.3219.3418.8911,200
02 Apr 202419.3219.3419.3219.3418.8917,200
01 Apr 202419.3619.3619.3319.3318.886,100
28 Mar 202419.3919.4219.3719.3818.9341,000
27 Mar 202419.3819.3919.3619.3918.9412,000
26 Mar 202419.3619.3619.3519.3618.9117,200
25 Mar 202419.3819.3819.3619.3818.9337,600
22 Mar 202419.3719.4019.3519.3918.9440,200
21 Mar 202419.3619.3719.3519.3618.9126,400
20 Mar 202419.3319.3719.3319.3418.8911,000
19 Mar 202419.3419.3519.3119.3318.888,400
18 Mar 202419.3619.3619.3019.3118.8613,000
18 Mar 20240.116 Dividend
15 Mar 202419.4719.4919.4519.4818.9133,700
14 Mar 202419.4719.5019.4519.4718.9027,800
13 Mar 202419.4419.4919.4419.4918.9241,900
12 Mar 202419.4819.5019.4519.4818.9126,300
11 Mar 202419.5319.5319.5119.5318.9616,900
08 Mar 202419.5119.5219.5019.5118.9424,500
07 Mar 202419.4819.5219.4819.4918.9217,700
06 Mar 202419.4919.5119.4719.4918.9259,200
05 Mar 202419.4519.5219.4519.5018.938,800
04 Mar 202419.4819.4819.4319.4418.8723,300
01 Mar 202419.5019.5019.4519.4918.927,900
29 Feb 202419.4519.4519.4319.4418.8711,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...