Nicholas Fixed Income Alternative ETF (FIAX)

FIAX
🏛️ 美国 →
18.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.01 18.03 18.00 18.01 0.0M
2025-09-25 18.02 18.02 17.99 18.00 0.0M
2025-09-24 18.04 18.04 18.01 18.02 0.0M
2025-09-23 17.99 18.05 17.99 18.03 0.0M
2025-09-22 18.02 18.02 17.95 18.00 0.1M
2025-09-19 18.04 18.05 18.02 18.03 0.0M
2025-09-18 18.03 18.07 18.01 18.03 0.0M
2025-09-17 18.16 18.19 18.14 18.14 0.0M
2025-09-16 18.16 18.17 18.14 18.17 0.0M
2025-09-15 18.15 18.16 18.14 18.15 0.1M
2025-09-12 18.12 18.13 18.10 18.12 0.0M
2025-09-11 18.16 18.17 18.13 18.16 0.0M
2025-09-10 18.16 18.18 18.14 18.14 0.0M
2025-09-09 18.16 18.16 18.14 18.15 0.0M
2025-09-08 18.16 18.17 18.13 18.15 0.0M
2025-09-05 18.18 18.18 18.12 18.17 0.0M
2025-09-04 18.14 18.16 18.14 18.14 0.0M
2025-09-03 18.15 18.17 18.15 18.17 0.0M
2025-09-02 18.15 18.15 18.09 18.13 0.0M
2025-08-29 18.15 18.27 18.13 18.20 0.0M
2025-08-28 18.12 18.15 18.12 18.15 0.0M
2025-08-27 18.13 18.15 18.12 18.15 0.0M
2025-08-26 18.12 18.13 18.11 18.13 0.0M
2025-08-25 18.11 18.12 18.11 18.12 0.0M
2025-08-22 18.11 18.14 18.10 18.13 0.0M
2025-08-21 18.09 18.10 18.08 18.09 0.0M
2025-08-20 18.12 18.13 18.09 18.10 0.1M
2025-08-19 18.07 18.10 18.07 18.09 0.0M
2025-08-18 18.08 18.08 18.07 18.08 0.0M
2025-08-15 18.08 18.09 18.05 18.09 0.0M
2025-08-14 18.08 18.10 18.06 18.06 0.0M
2025-08-13 18.22 18.22 18.19 18.21 0.0M
2025-08-12 18.18 18.19 18.18 18.19 0.0M
2025-08-11 18.19 18.20 18.18 18.18 0.0M
2025-08-08 18.20 18.22 18.20 18.20 0.0M
2025-08-07 18.21 18.22 18.18 18.20 0.0M
2025-08-06 18.22 18.24 18.19 18.22 0.0M
2025-08-05 18.21 18.24 18.20 18.22 0.0M
2025-08-04 18.23 18.24 18.22 18.23 0.0M
2025-08-01 18.20 18.24 18.20 18.23 0.0M
2025-07-31 18.12 18.14 18.11 18.12 0.0M
2025-07-30 18.15 18.15 18.10 18.13 0.0M
2025-07-29 18.11 18.15 18.10 18.14 0.0M
2025-07-28 18.15 18.15 18.12 18.13 0.0M
2025-07-25 18.15 18.15 18.13 18.15 0.0M
2025-07-24 18.13 18.16 18.10 18.11 0.1M
2025-07-23 18.14 18.15 18.13 18.15 0.0M
2025-07-22 18.10 18.14 18.09 18.14 0.0M
2025-07-21 18.06 18.07 18.05 18.06 0.0M
2025-07-18 18.00 18.00 17.97 17.97 0.0M
2025-07-17 17.96 17.98 17.95 17.97 0.0M
2025-07-16 18.15 18.19 18.12 18.16 0.0M
2025-07-15 18.19 18.19 18.10 18.13 0.0M
2025-07-14 18.18 18.23 18.18 18.20 0.0M
2025-07-11 18.23 18.23 18.18 18.21 0.0M
2025-07-10 18.22 18.23 18.20 18.22 0.0M
2025-07-09 18.18 18.23 18.16 18.23 0.0M
2025-07-08 18.29 18.29 18.17 18.17 0.0M
2025-07-07 18.25 18.29 18.25 18.28 0.0M
2025-07-03 18.27 18.28 18.26 18.27 0.0M
2025-07-02 18.28 18.29 18.27 18.28 0.0M
2025-07-01 18.28 18.32 18.28 18.30 0.0M
2025-06-30 18.21 18.26 18.20 18.25 0.0M
2025-06-27 18.18 18.21 18.16 18.19 0.0M
2025-06-26 18.21 18.21 18.16 18.19 0.0M
2025-06-25 18.25 18.25 18.17 18.21 0.0M
2025-06-24 18.23 18.25 18.23 18.25 0.0M
2025-06-23 18.10 18.18 18.10 18.18 0.0M
2025-06-20 18.09 18.10 18.08 18.09 0.0M
2025-06-18 18.07 18.10 18.06 18.06 0.0M
2025-06-17 18.17 18.24 18.17 18.19 0.0M
2025-06-16 18.26 18.28 18.23 18.23 0.0M
2025-06-13 18.28 18.28 18.24 18.26 0.0M
2025-06-12 18.24 18.27 18.22 18.27 0.0M
2025-06-11 18.23 18.24 18.21 18.23 0.0M
2025-06-10 18.25 18.26 18.22 18.25 0.0M
2025-06-09 18.17 18.24 18.16 18.22 0.0M
2025-06-06 18.21 18.24 18.20 18.22 0.0M
2025-06-05 18.23 18.23 18.18 18.18 0.0M
2025-06-04 18.23 18.28 18.23 18.24 0.0M
2025-06-03 18.19 18.22 18.19 18.22 0.0M
2025-06-02 18.14 18.18 18.12 18.18 0.0M
2025-05-30 18.12 18.15 18.04 18.04 0.0M
2025-05-29 18.12 18.15 18.12 18.15 0.0M
2025-05-28 18.13 18.14 18.11 18.11 0.1M
2025-05-27 18.10 18.15 18.10 18.14 0.0M
2025-05-23 18.06 18.08 18.02 18.06 0.0M
2025-05-22 18.07 18.11 18.05 18.10 0.0M
2025-05-21 18.12 18.14 18.07 18.08 0.0M
2025-05-20 18.15 18.16 18.13 18.14 0.0M
2025-05-19 18.12 18.15 18.11 18.15 0.0M
2025-05-16 18.19 18.19 18.13 18.17 0.0M
2025-05-15 18.08 18.14 18.08 18.10 0.0M
2025-05-14 18.25 18.25 18.20 18.23 0.0M
2025-05-13 18.20 18.24 18.20 18.24 0.0M
2025-05-12 18.15 18.24 18.15 18.18 0.0M
2025-05-09 18.14 18.14 18.12 18.13 0.0M
2025-05-08 18.10 18.15 18.10 18.13 0.0M
2025-05-07 18.00 18.04 17.99 18.01 0.0M
2025-05-06 17.96 18.01 17.96 17.99 0.0M
2025-05-05 17.98 18.02 17.96 17.96 0.0M
2025-05-02 18.07 18.08 18.05 18.05 0.0M
2025-05-01 18.05 18.08 18.03 18.06 0.0M
2025-04-30 17.95 18.01 17.95 18.01 0.0M
2025-04-29 17.98 18.01 17.98 18.01 0.0M
2025-04-28 17.97 18.02 17.94 18.01 0.0M
2025-04-25 17.95 17.98 17.95 17.98 0.0M
2025-04-24 17.89 17.94 17.88 17.93 0.0M
2025-04-23 17.92 17.93 17.89 17.89 0.0M
2025-04-22 17.78 17.87 17.78 17.84 0.0M
2025-04-21 17.71 17.71 17.60 17.69 0.0M
2025-04-17 17.81 17.83 17.80 17.80 0.0M
2025-04-16 17.82 17.83 17.76 17.80 0.0M
2025-04-15 18.01 18.01 17.97 17.98 0.0M
2025-04-14 18.02 18.03 17.99 18.01 0.0M
2025-04-11 18.01 18.12 17.97 18.12 0.0M
2025-04-10 18.07 18.13 17.91 18.04 0.0M
2025-04-09 18.23 18.31 18.00 18.20 0.0M
2025-04-08 18.33 18.33 18.17 18.26 0.0M
2025-04-07 18.28 18.40 18.25 18.32 0.0M
2025-04-04 18.11 18.39 17.64 18.27 0.0M
2025-04-03 18.39 18.39 18.32 18.36 0.0M
2025-04-02 18.41 18.49 18.41 18.48 0.0M
2025-04-01 18.45 18.50 18.45 18.48 0.0M
2025-03-31 18.38 18.47 18.38 18.46 0.0M
2025-03-28 18.52 18.52 18.45 18.48 0.0M
2025-03-27 18.57 18.59 18.56 18.57 0.1M
2025-03-26 18.63 18.66 18.61 18.61 0.0M
2025-03-25 18.62 18.65 18.61 18.63 0.0M
2025-03-24 18.60 18.64 18.58 18.64 0.0M
2025-03-21 18.51 18.56 18.50 18.55 0.0M
2025-03-20 18.50 18.56 18.50 18.52 0.0M
2025-03-19 18.59 18.66 18.59 18.64 0.0M
2025-03-18 18.59 18.59 18.55 18.56 0.0M
2025-03-17 18.62 18.66 18.61 18.65 0.0M
2025-03-14 18.57 18.61 18.57 18.61 0.0M
2025-03-13 18.59 18.59 18.51 18.52 0.0M
2025-03-12 18.60 18.61 18.58 18.61 0.0M
2025-03-11 18.57 18.59 18.53 18.58 0.0M
2025-03-10 18.67 18.67 18.56 18.59 0.0M
2025-03-07 18.74 18.75 18.66 18.74 0.0M
2025-03-06 18.75 18.75 18.69 18.71 0.0M
2025-03-05 18.79 18.80 18.75 18.79 0.0M
2025-03-04 18.74 18.82 18.70 18.78 0.1M
2025-03-03 19.00 19.00 18.80 18.82 0.0M
2025-02-28 18.80 18.88 18.80 18.88 0.0M
2025-02-27 18.90 18.90 18.84 18.85 0.0M
2025-02-26 18.91 18.91 18.86 18.87 0.0M
2025-02-25 18.92 18.92 18.85 18.88 0.0M
2025-02-24 18.99 18.99 18.95 18.97 0.0M
2025-02-21 19.06 19.06 18.97 18.97 0.0M
2025-02-20 19.06 19.06 19.03 19.04 0.0M
2025-02-19 19.15 19.18 19.15 19.18 0.0M
2025-02-18 19.16 19.18 19.15 19.16 0.0M
2025-02-14 19.17 19.20 19.16 19.17 0.0M
2025-02-13 19.13 19.17 19.11 19.17 0.0M
2025-02-12 19.08 19.13 19.08 19.13 0.0M
2025-02-11 19.15 19.15 19.12 19.13 0.0M
2025-02-10 19.14 19.17 19.13 19.16 0.0M
2025-02-07 19.12 19.16 19.11 19.12 0.0M
2025-02-06 19.18 19.18 19.13 19.15 0.0M
2025-02-05 19.14 19.19 19.13 19.16 0.0M
2025-02-04 19.10 19.21 19.10 19.17 0.0M
2025-02-03 19.06 19.15 19.04 19.14 0.0M
2025-01-31 19.22 19.22 19.17 19.17 0.0M
2025-01-30 19.19 19.23 19.18 19.20 0.0M
2025-01-29 19.16 19.17 19.14 19.16 0.0M
2025-01-28 19.14 19.17 19.13 19.16 0.0M
2025-01-27 19.14 19.15 19.11 19.14 0.0M
2025-01-24 19.16 19.20 19.14 19.20 0.0M
2025-01-23 19.16 19.19 19.16 19.19 0.0M
2025-01-22 19.16 19.20 19.14 19.16 0.0M
2025-01-21 19.11 19.16 19.11 19.16 0.0M
2025-01-17 19.04 19.10 19.03 19.06 0.0M
2025-01-16 19.00 19.03 18.99 19.01 0.0M
2025-01-15 19.02 19.17 19.02 19.13 0.1M
2025-01-14 18.92 18.92 18.88 18.90 0.0M
2025-01-13 18.78 18.86 18.78 18.86 0.0M
2025-01-10 18.91 18.91 18.84 18.84 0.0M
2025-01-08 18.97 19.01 18.95 19.01 0.0M
2025-01-07 19.12 19.12 18.98 18.98 0.0M
2025-01-06 19.15 19.19 19.10 19.11 0.0M
2025-01-03 19.00 19.08 19.00 19.07 0.0M
2025-01-02 19.05 19.05 18.90 18.96 0.0M