MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIAX — Nicholas Fixed Income Alternative ETF
NYSE ArcaNicholas Fixed Income Alternative ETF
$17.04
+0.01(+0.07%)
- O
- 17.02
- H
- 17.06
- L
- 17.02
- V
- 5.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.04
Period Return-4.5%
Period High$18.32
Period Low$16.93
Avg Daily Volume16.4K
Total Trading Days365
FIAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.02 | $17.06 | $17.02 | $17.04 | +$0.01 | +0.07% | 5,186 | $17.03 | $17.02 $17.06 |
| Oct 1, 2026 | $16.98 | $17.03 | $16.98 | $17.03 | +$0.02 | +0.11% | 24,559 | $17.00 | $16.98 $17.03 |
| Sep 30, 2026 | $17.04 | $17.05 | $16.93 | $17.01 | $-0.01 | -0.06% | 111,295 | $17.00 | $16.93 $17.05 |
| Sep 29, 2026 | $17.01 | $17.02 | $17.01 | $17.02 | +$0.01 | +0.06% | 2,360 | $17.01 | $17.01 $17.02 |
| Sep 28, 2026 | $17.01 | $17.02 | $16.99 | $17.01 | $-0.03 | -0.18% | 10,720 | $17.01 | $16.99 $17.02 |
| Sep 25, 2026 | $17.03 | $17.05 | $17.01 | $17.04 | +$0.03 | +0.18% | 4,425 | $17.03 | $17.01 $17.05 |
| Sep 24, 2026 | $17.05 | $17.05 | $17.01 | $17.01 | $-0.01 | -0.06% | 4,569 | $17.03 | $17.01 $17.05 |
| Sep 23, 2026 | $17.05 | $17.06 | $17.02 | $17.02 | $-0.07 | -0.39% | 4,271 | $17.03 | $17.02 $17.06 |
| Sep 22, 2026 | $17.10 | $17.10 | $17.08 | $17.09 | +$0.02 | +0.10% | 6,774 | $17.08 | $17.08 $17.10 |
| Sep 21, 2026 | $17.07 | $17.08 | $17.04 | $17.07 | +$0.02 | +0.12% | 18,624 | $17.07 | $17.04 $17.08 |
| Sep 18, 2026 | $17.06 | $17.06 | $17.03 | $17.05 | $-0.02 | -0.12% | 10,486 | $17.06 | $17.03 $17.06 |
| Sep 17, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | $-0.07 | -0.41% | 1,762 | $17.09 | $17.07 $17.07 |
| Sep 16, 2026 | $17.19 | $17.20 | $17.13 | $17.14 | $-0.02 | -0.09% | 10,167 | $17.18 | $17.13 $17.20 |
| Sep 15, 2026 | $17.18 | $17.18 | $17.16 | $17.16 | $-0.02 | -0.09% | 4,120 | $17.16 | $17.16 $17.18 |
| Sep 14, 2026 | $17.19 | $17.22 | $17.17 | $17.17 | $-0.03 | -0.15% | 5,997 | $17.19 | $17.17 $17.22 |
| Sep 11, 2026 | $17.22 | $17.22 | $17.19 | $17.20 | $-0.05 | -0.26% | 12,639 | $17.20 | $17.19 $17.22 |
| Sep 10, 2026 | $17.19 | $17.25 | $17.19 | $17.24 | $-0.01 | -0.03% | 45,822 | $17.24 | $17.19 $17.25 |
| Sep 9, 2026 | $17.26 | $17.26 | $17.24 | $17.25 | +$0.02 | +0.09% | 78,455 | $17.26 | $17.24 $17.26 |
| Sep 8, 2026 | $17.27 | $17.27 | $17.22 | $17.23 | $-0.04 | -0.23% | 18,262 | $17.26 | $17.22 $17.27 |
| Sep 4, 2026 | $17.28 | $17.28 | $17.25 | $17.27 | +$0.01 | +0.06% | 6,838 | $17.27 | $17.25 $17.28 |
| Sep 3, 2026 | $17.27 | $17.27 | $17.26 | $17.26 | +$0.01 | +0.06% | 15,934 | $17.27 | $17.26 $17.27 |
| Sep 2, 2026 | $17.24 | $17.25 | $17.24 | $17.25 | +$0.03 | +0.17% | 12,526 | $17.25 | $17.24 $17.25 |
| Sep 1, 2026 | $17.21 | $17.25 | $17.21 | $17.22 | $-0.03 | -0.15% | 13,416 | $17.24 | $17.21 $17.25 |
| Aug 31, 2026 | $17.26 | $17.27 | $17.24 | $17.25 | $-0.01 | -0.07% | 10,202 | $17.25 | $17.24 $17.27 |
| Aug 28, 2026 | $17.28 | $17.29 | $17.25 | $17.26 | $-0.05 | -0.29% | 11,571 | $17.26 | $17.25 $17.29 |
| Aug 27, 2026 | $17.33 | $17.33 | $17.31 | $17.31 | $-0.01 | -0.07% | 4,588 | $17.31 | $17.31 $17.33 |
| Aug 26, 2026 | $17.34 | $17.34 | $17.29 | $17.32 | $-0.02 | -0.13% | 74,533 | $17.32 | $17.29 $17.34 |
| Aug 25, 2026 | $17.34 | $17.35 | $17.32 | $17.35 | +$0.00 | +0.00% | 41,149 | $17.33 | $17.32 $17.35 |
| Aug 24, 2026 | $17.37 | $17.37 | $17.34 | $17.35 | $-0.01 | -0.03% | 10,600 | $17.34 | $17.34 $17.37 |
| Aug 21, 2026 | $17.35 | $17.36 | $17.34 | $17.35 | $-0.03 | -0.17% | 10,844 | $17.35 | $17.34 $17.36 |