Skip to main content

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

18.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 18.10 18.15 18.10 18.13 16,681 +0.13(+0.70%)
May 07, 2025 18.00 18.04 17.99 18.00 28,426 +0.01(+0.08%)
May 06, 2025 17.96 18.00 17.96 17.99 3,620 +0.03(+0.17%)
May 05, 2025 17.98 18.02 17.96 17.96 5,396 -0.09(-0.50%)
May 02, 2025 18.07 18.08 18.05 18.05 29,044 -0.01(-0.06%)
May 01, 2025 18.05 18.08 18.03 18.06 7,017 +0.05(+0.30%)
Apr 30, 2025 17.95 18.01 17.95 18.01 8,844 -0.00(-0.01%)
Apr 29, 2025 17.98 18.01 17.98 18.01 3,156 -0.00(-0.00%)
Apr 28, 2025 17.97 18.02 17.94 18.01 9,962 +0.03(+0.18%)
Apr 25, 2025 17.95 17.98 17.95 17.98 24,793 +0.04(+0.25%)
Apr 24, 2025 17.89 17.94 17.88 17.93 17,136 +0.05(+0.26%)
Apr 23, 2025 17.92 17.93 17.89 17.89 11,162 +0.04(+0.24%)
Apr 22, 2025 17.78 17.87 17.78 17.84 10,401 +0.16(+0.89%)
Apr 21, 2025 17.71 17.71 17.60 17.68 13,367 -0.12(-0.66%)
Apr 17, 2025 17.81 17.83 17.80 17.80 9,626 +0.00(+0.01%)
Apr 16, 2025 17.82 17.83 17.76 17.80 48,386 -0.06(-0.33%)
Apr 15, 2025 17.89 17.89 17.85 17.86 11,178 -0.03(-0.18%)
Apr 14, 2025 17.90 17.91 17.87 17.89 4,939 -0.11(-0.61%)
Apr 11, 2025 17.89 18.00 17.85 18.00 14,821 +0.08(+0.47%)
Apr 10, 2025 17.95 18.01 17.79 17.92 5,603 -0.16(-0.89%)
Apr 09, 2025 18.11 18.19 17.88 18.08 28,129 -0.06(-0.34%)
Apr 08, 2025 18.21 18.21 18.05 18.14 11,603 -0.06(-0.34%)
Apr 07, 2025 18.16 18.28 18.13 18.20 18,849 +0.05(+0.29%)
Apr 04, 2025 17.98 18.27 17.52 18.15 4,643 -0.09(-0.47%)
Apr 03, 2025 18.27 18.27 18.20 18.23 8,316 -0.12(-0.68%)
Apr 02, 2025 18.29 18.37 18.29 18.36 12,697 +0.00(+0.00%)
Apr 01, 2025 18.33 18.37 18.33 18.36 13,032 +0.02(+0.11%)
Mar 31, 2025 18.26 18.35 18.26 18.34 7,114 -0.01(-0.08%)
Mar 28, 2025 18.40 18.40 18.33 18.35 9,453 -0.09(-0.49%)
Mar 27, 2025 18.44 18.47 18.44 18.44 54,112 -0.04(-0.24%)
Mar 26, 2025 18.51 18.54 18.49 18.49 8,401 -0.02(-0.12%)
Mar 25, 2025 18.50 18.53 18.49 18.51 19,413 -0.01(-0.06%)
Mar 24, 2025 18.48 18.52 18.46 18.52 28,440 +0.09(+0.50%)
Mar 21, 2025 18.39 18.44 18.38 18.43 31,598 +0.03(+0.16%)
Mar 20, 2025 18.38 18.44 18.38 18.40 7,680 +0.01(+0.05%)
Mar 19, 2025 18.34 18.41 18.34 18.39 4,048 +0.08(+0.41%)
Mar 18, 2025 18.34 18.34 18.30 18.31 14,288 -0.09(-0.46%)
Mar 17, 2025 18.37 18.41 18.36 18.40 16,488 +0.03(+0.19%)
Mar 14, 2025 18.33 18.36 18.33 18.36 6,361 +0.09(+0.49%)
Mar 13, 2025 18.34 18.34 18.26 18.27 14,767 -0.08(-0.46%)
Mar 12, 2025 18.35 18.36 18.33 18.36 14,705 +0.02(+0.12%)
Mar 11, 2025 18.32 18.34 18.28 18.34 11,419 -0.01(-0.03%)
Mar 10, 2025 18.42 18.42 18.31 18.34 19,978 -0.15(-0.80%)
Mar 07, 2025 18.49 18.50 18.41 18.49 6,040 +0.03(+0.14%)
Mar 06, 2025 18.50 18.50 18.44 18.46 23,359 -0.08(-0.42%)
Mar 05, 2025 18.54 18.55 18.50 18.54 19,319 +0.01(+0.07%)
Mar 04, 2025 18.49 18.57 18.45 18.53 92,198 -0.04(-0.21%)
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.