Tidal Trust II - Nicholas Fixed Income Alternative ETF (FIAX) Historical Stock Data
19.06 ↑0.07 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIAX is down -0.11% a day on average. There have been 11 days where Tidal Trust II - Nicholas Fixed Income Alternative ETF closed green and 19 days where FIAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.98 | 19.06 | ↑$0.08 (0.42%) | 18.97 | 19.12 | 59.89K |
| 2024-12-19 | 19.05 | 18.99 | ↓$0.06 (-0.31%) | 18.99 | 19.05 | 18.39K |
| 2024-12-18 | 19.28 | 19.00 | ↓$0.28 (-1.45%) | 19.00 | 19.30 | 27.23K |
| 2024-12-17 | 19.33 | 19.27 | ↓$0.06 (-0.31%) | 19.26 | 19.33 | 29.07K |
| 2024-12-16 | 19.52 | 19.53 | ↑$0.01 (0.05%) | 19.52 | 19.56 | 12.11K |
| 2024-12-13 | 19.53 | 19.50 | ↓$0.03 (-0.15%) | 19.49 | 19.53 | 8.81K |
| 2024-12-12 | 19.60 | 19.54 | ↓$0.07 (-0.33%) | 19.53 | 19.60 | 12.04K |
| 2024-12-11 | 19.59 | 19.60 | ↑$0.02 (0.08%) | 19.58 | 19.62 | 25.02K |
| 2024-12-10 | 19.56 | 19.53 | ↓$0.03 (-0.18%) | 19.53 | 19.56 | 40.67K |
| 2024-12-09 | 19.62 | 19.57 | ↓$0.05 (-0.25%) | 19.57 | 19.62 | 15.33K |
| 2024-12-06 | 19.62 | 19.58 | ↓$0.04 (-0.23%) | 19.56 | 19.62 | 57.78K |
| 2024-12-05 | 19.62 | 19.59 | ↓$0.03 (-0.15%) | 19.56 | 19.62 | 57.67K |
| 2024-12-04 | 19.57 | 19.60 | ↑$0.03 (0.15%) | 19.57 | 19.60 | 21.99K |
| 2024-12-03 | 19.55 | 19.57 | ↑$0.02 (0.10%) | 19.53 | 19.57 | 10.24K |
| 2024-12-02 | 19.52 | 19.54 | ↑$0.02 (0.11%) | 19.51 | 19.54 | 6.22K |
| 2024-11-29 | 19.53 | 19.53 | ↓$0.00 (-0.01%) | 19.53 | 19.53 | 3.88K |
| 2024-11-27 | 19.50 | 19.48 | ↓$0.02 (-0.10%) | 19.44 | 19.50 | 16.21K |
| 2024-11-26 | 19.49 | 19.48 | ↓$0.01 (-0.08%) | 19.45 | 19.49 | 21.65K |
| 2024-11-25 | 19.49 | 19.47 | ↓$0.02 (-0.10%) | 19.45 | 19.49 | 44.08K |
| 2024-11-22 | 19.36 | 19.44 | ↑$0.07 (0.39%) | 19.36 | 19.45 | 19.30K |
| 2024-11-21 | 19.33 | 19.37 | ↑$0.04 (0.22%) | 19.30 | 19.39 | 15.75K |
| 2024-11-20 | 19.27 | 19.29 | ↑$0.02 (0.12%) | 19.25 | 19.29 | 19.60K |
| 2024-11-19 | 19.26 | 19.33 | ↑$0.07 (0.34%) | 19.26 | 19.33 | 31.72K |
| 2024-11-18 | 19.23 | 19.28 | ↑$0.05 (0.24%) | 19.16 | 19.29 | 114.05K |
| 2024-11-15 | 19.47 | 19.26 | ↓$0.21 (-1.08%) | 19.26 | 19.47 | 61.07K |
| 2024-11-14 | 19.53 | 19.47 | ↓$0.06 (-0.31%) | 19.46 | 19.53 | 39.30K |
| 2024-11-13 | 19.54 | 19.49 | ↓$0.05 (-0.26%) | 19.49 | 19.54 | 35.86K |
| 2024-11-12 | 19.54 | 19.51 | ↓$0.03 (-0.17%) | 19.49 | 19.56 | 96.80K |
| 2024-11-11 | 19.58 | 19.58 | ↓$0.00 (-0.01%) | 19.53 | 19.58 | 14.84K |
| 2024-11-08 | 19.65 | 19.64 | ↓$0.01 (-0.06%) | 19.62 | 19.65 | 22.76K |
Create an account or log in to view more rows.
$FIAX what caused the sell off in an otherwise good tech market today?
$FIAX we all speculate but nobody knows what going to happen.
$FIAX Algorithms are playing games
$FIAX what a horse shit show!
$FIAX lets see if it can hold the line
$FIAX back to business
$FIAX It's happening!
$FIAX i like the stock
$FIAX Buying more
$FIAX I don't know shit
but I know I'm holdin till I at least triple up