Skip to main content

Tidal ETF Trust II Nicholas Fixed Income Alternative ETF (NY:FIAX)

18.12 -0.04 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 18.12 18.13 18.10 18.12 2,843 -0.04(-0.22%)
Sep 11, 2025 18.16 18.17 18.13 18.16 14,564 +0.02(+0.11%)
Sep 10, 2025 18.16 18.18 18.14 18.14 40,721 -0.00(-0.03%)
Sep 09, 2025 18.16 18.16 18.14 18.14 1,963 -0.01(-0.05%)
Sep 08, 2025 18.16 18.17 18.12 18.15 15,498 -0.01(-0.08%)
Sep 05, 2025 18.18 18.18 18.12 18.17 17,593 +0.03(+0.15%)
Sep 04, 2025 18.14 18.16 18.14 18.14 16,164 -0.03(-0.16%)
Sep 03, 2025 18.15 18.17 18.15 18.17 9,344 +0.04(+0.22%)
Sep 02, 2025 18.15 18.15 18.09 18.13 28,401 -0.07(-0.38%)
Aug 29, 2025 18.15 18.27 18.13 18.20 4,197 +0.05(+0.28%)
Aug 28, 2025 18.12 18.15 18.12 18.15 2,876 +0.00(+0.01%)
Aug 27, 2025 18.13 18.15 18.12 18.15 9,944 +0.02(+0.10%)
Aug 26, 2025 18.12 18.13 18.11 18.13 2,642 +0.01(+0.05%)
Aug 25, 2025 18.11 18.12 18.11 18.12 1,270 -0.01(-0.03%)
Aug 22, 2025 18.11 18.14 18.10 18.13 11,031 +0.04(+0.20%)
Aug 21, 2025 18.09 18.10 18.08 18.09 23,721 -0.01(-0.06%)
Aug 20, 2025 18.12 18.13 18.09 18.10 65,662 +0.02(+0.08%)
Aug 19, 2025 18.07 18.10 18.07 18.09 11,570 +0.01(+0.06%)
Aug 18, 2025 18.08 18.08 18.07 18.07 2,675 -0.01(-0.06%)
Aug 15, 2025 18.08 18.09 18.05 18.09 11,531 +0.03(+0.14%)
Aug 14, 2025 18.08 18.10 18.06 18.06 19,849 -0.02(-0.13%)
Aug 13, 2025 18.10 18.10 18.07 18.08 14,765 +0.02(+0.11%)
Aug 12, 2025 18.06 18.06 18.06 18.06 34,410 +0.00(+0.03%)
Aug 11, 2025 18.07 18.08 18.06 18.06 13,398 -0.01(-0.08%)
Aug 08, 2025 18.08 18.10 18.07 18.07 10,452 -0.00(-0.03%)
Aug 07, 2025 18.09 18.10 18.06 18.08 17,923 -0.02(-0.11%)
Aug 06, 2025 18.10 18.12 18.07 18.10 18,684 +0.00(+0.00%)
Aug 05, 2025 18.09 18.12 18.08 18.10 7,395 -0.01(-0.03%)
Aug 04, 2025 18.11 18.12 18.10 18.10 3,378 +0.00(+0.00%)
Aug 01, 2025 18.08 18.12 18.08 18.10 11,050 +0.11(+0.61%)
Jul 31, 2025 18.00 18.02 17.99 17.99 7,787 -0.02(-0.09%)
Jul 30, 2025 18.03 18.03 17.98 18.01 4,131 -0.00(-0.02%)
Jul 29, 2025 17.99 18.03 17.98 18.01 9,962 +0.01(+0.06%)
Jul 28, 2025 18.03 18.03 18.00 18.00 9,182 -0.02(-0.11%)
Jul 25, 2025 18.03 18.03 18.01 18.02 26,439 +0.03(+0.19%)
Jul 24, 2025 18.01 18.04 17.98 17.99 50,886 -0.04(-0.22%)
Jul 23, 2025 18.02 18.03 18.01 18.03 9,042 +0.01(+0.06%)
Jul 22, 2025 17.98 18.02 17.97 18.02 17,450 +0.08(+0.44%)
Jul 21, 2025 17.94 17.95 17.93 17.94 12,749 +0.09(+0.53%)
Jul 18, 2025 17.88 17.88 17.84 17.84 16,267 -0.00(-0.00%)
Jul 17, 2025 17.84 17.86 17.83 17.84 45,831 -0.07(-0.40%)
Jul 16, 2025 17.91 17.95 17.88 17.92 29,969 +0.03(+0.17%)
Jul 15, 2025 17.95 17.95 17.86 17.89 17,980 -0.07(-0.38%)
Jul 14, 2025 17.94 17.99 17.94 17.96 12,615 -0.00(-0.03%)
Jul 11, 2025 17.99 17.99 17.94 17.96 11,818 -0.01(-0.08%)
Jul 10, 2025 17.98 17.99 17.96 17.98 7,316 -0.01(-0.04%)
Jul 09, 2025 17.94 17.99 17.92 17.98 8,783 +0.05(+0.30%)
Jul 08, 2025 18.05 18.05 17.93 17.93 13,940 -0.11(-0.59%)
Jul 07, 2025 18.01 18.05 18.01 18.04 6,997 +0.01(+0.05%)
Jul 03, 2025 18.03 18.04 18.02 18.03 7,783 -0.00(-0.02%)
Jul 02, 2025 18.04 18.05 18.03 18.03 5,462 -0.02(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.