Nicholas Fixed Income Alternative ETF

FIAX
🏛️ usa →
18.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.69 19.71 19.68 19.68 0.0M
2023-12-28 19.71 19.73 19.68 19.73 0.0M
2023-12-27 19.70 19.71 19.68 19.70 0.0M
2023-12-26 19.70 19.70 19.63 19.67 0.0M
2023-12-22 19.75 19.75 19.71 19.73 0.0M
2023-12-21 19.68 19.70 19.66 19.68 0.0M
2023-12-20 19.69 19.73 19.69 19.73 0.0M
2023-12-19 19.70 19.71 19.67 19.69 0.0M
2023-12-18 19.73 19.73 19.60 19.68 0.0M
2023-12-15 19.68 19.71 19.68 19.70 0.0M
2023-12-14 19.82 19.84 19.81 19.83 0.0M
2023-12-13 19.81 19.83 19.79 19.82 0.0M
2023-12-12 19.78 19.81 19.78 19.80 0.0M
2023-12-11 19.75 19.79 19.75 19.79 0.0M
2023-12-08 19.74 19.76 19.73 19.76 0.0M
2023-12-07 19.70 19.73 19.70 19.73 0.0M
2023-12-06 19.72 19.73 19.69 19.73 0.0M
2023-12-05 19.71 19.73 19.70 19.72 0.0M
2023-12-04 19.70 19.72 19.68 19.72 0.0M
2023-12-01 19.70 19.72 19.69 19.72 0.0M
2023-11-30 19.71 19.71 19.66 19.69 0.0M
2023-11-29 19.74 19.74 19.63 19.68 0.1M
2023-11-28 19.67 19.70 19.66 19.70 0.0M
2023-11-27 19.66 19.67 19.65 19.67 0.0M
2023-11-24 19.67 19.68 19.67 19.68 0.0M
2023-11-22 19.65 19.68 19.65 19.67 0.0M
2023-11-21 19.64 19.65 19.58 19.65 0.0M
2023-11-20 19.61 19.65 19.61 19.64 0.1M
2023-11-17 19.66 19.66 19.63 19.65 0.0M
2023-11-16 19.62 19.65 19.56 19.62 0.0M
2023-11-15 19.72 19.72 19.63 19.65 0.1M
2023-11-14 19.67 19.72 19.67 19.71 0.0M
2023-11-13 19.59 19.63 19.58 19.63 0.1M
2023-11-10 19.54 19.60 19.53 19.57 0.0M
2023-11-09 19.59 19.59 19.53 19.54 0.0M
2023-11-08 19.61 19.64 19.60 19.64 0.1M
2023-11-07 19.61 19.64 19.61 19.64 0.0M
2023-11-06 19.59 19.62 19.59 19.62 0.1M
2023-11-03 19.57 19.67 19.56 19.63 0.0M
2023-11-02 19.42 19.55 19.41 19.55 0.1M
2023-11-01 19.34 19.43 19.34 19.42 0.1M
2023-10-31 19.29 19.33 19.29 19.31 0.0M
2023-10-30 19.29 19.35 19.29 19.35 0.0M
2023-10-27 19.28 19.28 19.25 19.27 0.0M
2023-10-26 19.34 19.34 19.30 19.32 0.1M
2023-10-25 19.39 19.39 19.34 19.34 0.0M
2023-10-24 19.42 19.42 19.36 19.37 0.1M
2023-10-23 19.36 19.42 19.36 19.40 0.0M
2023-10-20 19.46 19.46 19.41 19.41 0.0M
2023-10-19 19.53 19.57 19.50 19.57 0.0M
2023-10-18 19.59 19.61 19.55 19.56 0.0M
2023-10-17 19.60 19.66 19.59 19.60 0.0M
2023-10-16 19.55 19.63 19.55 19.61 0.0M
2023-10-13 19.71 19.75 19.66 19.72 0.0M
2023-10-12 19.76 19.76 19.67 19.70 0.0M
2023-10-11 19.67 19.71 19.65 19.67 0.0M
2023-10-10 19.67 19.69 19.67 19.69 0.0M
2023-10-09 19.59 19.64 19.59 19.64 0.0M
2023-10-06 19.51 19.60 19.51 19.59 0.0M
2023-10-05 19.54 19.56 19.53 19.55 0.0M
2023-10-04 19.53 19.53 19.50 19.52 0.0M
2023-10-03 19.59 19.60 19.57 19.57 0.0M
2023-10-02 19.54 19.55 19.49 19.54 0.0M
2023-09-29 19.66 19.67 19.53 19.56 0.2M
2023-09-28 19.62 19.64 19.62 19.63 0.0M
2023-09-27 19.65 19.66 19.57 19.60 0.0M
2023-09-26 19.70 19.71 19.64 19.66 0.0M
2023-09-25 19.71 19.71 19.70 19.71 0.0M
2023-09-22 19.74 19.75 19.72 19.73 0.0M
2023-09-21 19.79 19.79 19.74 19.74 0.0M
2023-09-20 19.83 19.83 19.81 19.81 0.0M
2023-09-19 19.82 19.83 19.80 19.82 0.0M
2023-09-18 19.82 19.84 19.81 19.82 0.0M
2023-09-15 19.86 19.86 19.82 19.82 0.0M
2023-09-14 19.79 19.88 19.79 19.87 0.0M
2023-09-13 19.91 19.97 19.91 19.96 0.1M
2023-09-12 19.98 19.98 19.95 19.95 0.0M
2023-09-11 20.01 20.02 19.98 20.00 0.0M
2023-09-08 19.97 19.98 19.96 19.96 0.0M
2023-09-07 19.92 19.99 19.92 19.96 0.0M
2023-09-06 20.01 20.07 19.95 19.99 0.0M
2023-09-05 20.06 20.06 19.97 19.99 0.0M
2023-09-01 20.09 20.09 20.02 20.02 0.0M
2023-08-31 20.06 20.08 20.04 20.07 0.2M
2023-08-30 20.10 20.10 20.04 20.06 0.0M
2023-08-29 20.06 20.10 19.96 20.05 0.1M
2023-08-28 19.88 20.00 19.88 19.94 0.0M
2023-08-25 19.83 19.94 19.81 19.90 0.0M
2023-08-24 19.88 19.94 19.87 19.92 0.0M
2023-08-23 19.90 19.93 19.88 19.91 0.0M
2023-08-22 19.86 19.89 19.83 19.84 0.0M
2023-08-21 19.82 19.92 19.82 19.85 0.0M
2023-08-18 19.81 19.83 19.79 19.79 0.0M
2023-08-17 19.87 19.88 19.81 19.81 0.0M
2023-08-16 19.91 19.95 19.86 19.86 0.0M
2023-08-15 19.92 19.95 19.91 19.91 0.0M
2023-08-14 19.97 20.05 19.97 20.04 0.0M
2023-08-11 19.97 20.03 19.96 19.96 0.0M
2023-08-10 19.97 20.03 19.97 19.98 0.0M
2023-08-09 19.97 19.98 19.95 19.96 0.0M
2023-08-08 20.03 20.03 20.01 20.01 0.0M
2023-08-07 19.99 20.02 19.99 19.99 0.0M
2023-08-04 19.99 20.01 19.96 19.98 0.0M
2023-08-03 19.97 20.00 19.96 19.96 0.0M
2023-08-02 20.00 20.00 19.97 19.98 0.0M
2023-08-01 20.00 20.01 19.97 20.00 0.0M
2023-07-31 19.97 20.00 19.97 20.00 0.0M
2023-07-28 19.98 19.99 19.91 19.97 0.0M
2023-07-27 20.03 20.03 19.98 20.00 0.0M
2023-07-26 19.99 20.00 19.98 19.99 0.0M
2023-07-25 19.98 20.01 19.97 19.99 0.0M
2023-07-24 19.98 20.01 19.97 20.01 0.0M
2023-07-21 19.99 19.99 19.98 19.98 0.0M
2023-07-20 19.98 19.98 19.98 19.98 0.0M
2023-07-19 19.98 20.00 19.96 19.98 0.0M
2023-07-18 19.94 20.00 19.94 19.96 0.0M
2023-07-17 19.97 19.98 19.96 19.98 0.0M
2023-07-14 20.05 20.06 20.03 20.05 0.0M
2023-07-13 20.03 20.07 20.03 20.05 0.0M
2023-07-12 20.03 20.04 20.02 20.04 0.0M
2023-07-11 20.00 20.01 19.97 19.99 0.0M
2023-07-10 19.98 20.01 19.97 19.99 0.0M
2023-07-07 19.98 20.00 19.98 20.00 0.0M
2023-07-06 20.00 20.01 19.97 19.99 0.0M
2023-07-05 19.98 20.02 19.98 20.01 0.0M
2023-07-03 19.99 19.99 19.96 19.98 0.0M
2023-06-30 19.98 19.99 19.96 19.99 0.0M
2023-06-29 19.96 20.00 19.94 20.00 0.0M
2023-06-28 20.01 20.03 19.98 20.02 0.0M
2023-06-27 19.99 20.00 19.96 20.00 0.0M
2023-06-26 19.98 19.98 19.96 19.96 0.0M
2023-06-23 19.98 20.00 19.98 19.99 0.0M
2023-06-22 19.96 19.99 19.94 19.96 0.0M
2023-06-21 19.94 19.99 19.94 19.99 0.0M
2023-06-20 19.97 19.99 19.96 19.96 0.0M
2023-06-16 19.96 19.98 19.96 19.97 0.0M
2023-06-15 19.97 19.97 19.94 19.96 0.0M
2023-06-14 19.90 19.92 19.89 19.91 0.0M
2023-06-13 19.97 19.98 19.96 19.96 0.0M
2023-06-12 19.96 19.98 19.95 19.98 0.0M
2023-06-09 19.96 20.00 19.96 19.99 0.0M
2023-06-08 19.94 19.99 19.94 19.99 0.0M
2023-06-07 19.97 19.97 19.94 19.96 0.0M
2023-06-06 19.96 19.99 19.96 19.99 0.0M
2023-06-05 19.96 19.98 19.95 19.97 0.0M
2023-06-02 19.97 19.99 19.96 19.96 0.0M
2023-06-01 20.00 20.01 19.98 19.99 0.0M
2023-05-31 19.97 20.00 19.97 19.99 0.0M
2023-05-30 19.94 19.95 19.92 19.94 0.0M
2023-05-26 19.90 19.92 19.90 19.92 0.0M
2023-05-25 19.94 19.95 19.91 19.93 0.0M
2023-05-24 19.93 19.96 19.92 19.94 0.0M
2023-05-23 19.94 19.96 19.93 19.96 0.0M
2023-05-22 19.94 19.94 19.91 19.91 0.0M
2023-05-19 19.94 19.95 19.93 19.94 0.0M
2023-05-18 19.97 19.99 19.96 19.97 0.0M
2023-05-17 19.99 20.00 19.96 19.98 0.0M
2023-05-16 19.83 20.01 19.79 20.00 0.0M
2023-05-15 20.00 20.00 19.99 20.00 0.0M
2023-05-12 20.07 20.09 20.07 20.09 0.0M
2023-05-11 20.10 20.10 20.09 20.10 0.0M
2023-05-10 20.06 20.08 20.05 20.07 0.0M
2023-05-09 20.01 20.04 20.01 20.03 0.0M
2023-05-08 20.04 20.04 20.01 20.04 0.0M
2023-05-05 20.08 20.08 20.05 20.07 0.2M
2023-05-04 20.05 20.09 20.05 20.09 0.0M
2023-05-03 20.05 20.06 20.04 20.06 0.0M
2023-05-02 20.04 20.05 20.02 20.05 0.0M
2023-05-01 20.00 20.04 20.00 20.02 0.0M
2023-04-28 20.02 20.04 20.02 20.04 0.0M
2023-04-27 20.00 20.03 20.00 20.03 0.0M
2023-04-26 20.05 20.05 20.04 20.04 0.0M
2023-04-25 20.03 20.06 20.03 20.06 0.0M
2023-04-24 20.01 20.02 20.01 20.02 0.0M
2023-04-21 20.11 20.11 20.00 20.00 0.0M
2023-04-20 20.01 20.03 20.01 20.03 0.0M
2023-04-19 20.00 20.03 20.00 20.02 0.0M
2023-04-18 20.00 20.02 20.00 20.01 0.0M
2023-04-17 20.04 20.04 20.00 20.01 0.0M
2023-04-14 20.06 20.07 20.06 20.07 0.0M
2023-04-13 20.08 20.11 20.08 20.09 0.0M
2023-04-12 20.08 20.08 20.06 20.08 0.0M
2023-04-11 20.06 20.07 20.06 20.06 0.0M
2023-04-10 20.08 20.08 20.06 20.06 0.0M
2023-04-06 20.07 20.11 20.07 20.10 0.0M
2023-04-05 20.08 20.10 20.08 20.09 0.0M
2023-04-04 20.10 20.10 20.05 20.07 0.1M
2023-04-03 20.03 20.07 20.03 20.06 0.0M
2023-03-31 20.05 20.06 20.03 20.05 0.0M
2023-03-30 20.05 20.06 20.03 20.05 0.0M
2023-03-29 20.01 20.09 20.00 20.06 0.0M
2023-03-28 20.07 20.09 20.00 20.04 0.0M
2023-03-27 20.04 20.04 19.98 20.03 0.0M
2023-03-24 20.09 20.12 20.00 20.05 0.0M
2023-03-23 19.96 20.11 19.96 20.05 0.0M
2023-03-22 19.98 20.06 19.98 20.02 0.0M
2023-03-21 20.06 20.08 19.96 20.02 0.1M
2023-03-20 20.03 20.14 19.96 20.07 0.1M
2023-03-17 20.07 20.08 20.05 20.06 0.0M
2023-03-16 20.05 20.09 20.01 20.05 0.0M
2023-03-15 20.16 20.16 20.02 20.05 0.0M
2023-03-14 19.98 20.17 19.98 20.10 0.1M
2023-03-13 20.02 20.14 20.00 20.04 0.0M
2023-03-10 19.97 19.99 19.97 19.97 0.0M
2023-03-09 19.95 19.98 19.95 19.97 0.0M
2023-03-08 20.03 20.03 19.98 19.98 0.0M
2023-03-07 20.00 20.00 19.99 19.99 0.0M
2023-03-06 20.00 20.00 19.99 19.99 0.0M
2023-03-03 20.05 20.05 19.97 19.99 0.0M
2023-03-02 19.94 20.04 19.92 19.96 0.1M
2023-03-01 19.93 19.94 19.91 19.93 0.0M
2023-02-28 19.94 19.95 19.93 19.95 0.0M
2023-02-27 19.95 19.97 19.95 19.96 0.0M
2023-02-24 19.94 19.96 19.92 19.94 0.0M
2023-02-23 19.94 19.95 19.93 19.95 0.0M
2023-02-22 19.93 19.96 19.93 19.94 0.0M
2023-02-21 19.94 19.95 19.93 19.94 0.0M
2023-02-17 19.92 19.93 19.91 19.93 0.0M
2023-02-16 19.86 19.87 19.86 19.86 0.0M
2023-02-15 19.92 19.92 19.89 19.90 0.0M
2023-02-14 19.96 19.97 19.93 19.94 0.0M
2023-02-13 19.95 19.95 19.94 19.94 0.0M
2023-02-10 19.95 19.99 19.95 19.97 0.0M
2023-02-09 19.95 19.97 19.94 19.97 0.0M
2023-02-08 19.93 19.97 19.93 19.96 0.0M
2023-02-07 19.95 19.98 19.95 19.96 0.0M
2023-02-06 19.95 19.96 19.95 19.96 0.0M
2023-02-03 19.97 19.99 19.97 19.99 0.0M
2023-02-02 19.98 19.99 19.98 19.99 0.0M
2023-02-01 19.98 19.98 19.98 19.98 0.0M
2023-01-31 19.99 19.99 19.96 19.97 0.0M
2023-01-30 19.99 19.99 19.91 19.97 0.0M
2023-01-27 19.96 20.00 19.96 19.99 0.0M
2023-01-26 20.01 20.01 19.96 19.99 0.0M
2023-01-25 19.98 19.99 19.98 19.98 0.0M
2023-01-24 19.96 19.99 19.96 19.98 0.0M
2023-01-23 20.00 20.00 19.94 19.97 0.0M
2023-01-20 19.98 20.01 19.98 19.99 0.0M
2023-01-19 20.00 20.00 19.98 19.98 0.0M
2023-01-18 19.97 20.01 19.97 20.00 0.0M
2023-01-17 19.99 19.99 19.98 19.99 0.0M
2023-01-13 20.02 20.02 20.01 20.01 0.0M
2023-01-12 20.01 20.01 19.99 20.00 0.0M
2023-01-11 19.98 19.99 19.96 19.98 0.0M
2023-01-10 20.02 20.02 19.99 19.99 0.0M
2023-01-09 19.96 19.98 19.96 19.98 0.0M
2023-01-06 19.98 19.98 19.95 19.97 0.0M
2023-01-05 19.94 19.96 19.94 19.95 0.3M
2023-01-04 19.94 19.97 19.94 19.96 0.0M
2023-01-03 19.96 19.96 19.96 19.96 0.0M