Nicholas Fixed Income Alternative (FIAX)

FIAX
🏛️ Estados Unidos →
18.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 19.01 19.03 18.94 19.03 0.1M
2024-12-30 18.95 19.03 18.90 19.00 0.0M
2024-12-27 19.11 19.12 19.04 19.08 0.0M
2024-12-26 19.13 19.18 19.12 19.16 0.0M
2024-12-24 19.13 19.17 19.12 19.17 0.0M
2024-12-23 19.08 19.10 19.04 19.09 0.0M
2024-12-20 18.98 19.12 18.97 19.06 0.1M
2024-12-19 19.12 19.12 18.99 18.99 0.0M
2024-12-18 19.28 19.30 19.00 19.00 0.0M
2024-12-17 19.33 19.33 19.26 19.27 0.0M
2024-12-16 19.52 19.56 19.52 19.53 0.0M
2024-12-13 19.53 19.53 19.49 19.50 0.0M
2024-12-12 19.60 19.60 19.53 19.54 0.0M
2024-12-11 19.59 19.62 19.58 19.60 0.0M
2024-12-10 19.56 19.58 19.53 19.53 0.0M
2024-12-09 19.62 19.62 19.57 19.57 0.0M
2024-12-06 19.62 19.62 19.56 19.58 0.1M
2024-12-05 19.62 19.62 19.56 19.59 0.1M
2024-12-04 19.57 19.60 19.57 19.60 0.0M
2024-12-03 19.55 19.57 19.53 19.57 0.0M
2024-12-02 19.52 19.54 19.51 19.54 0.0M
2024-11-29 19.53 19.53 19.52 19.53 0.0M
2024-11-27 19.50 19.50 19.44 19.48 0.0M
2024-11-26 19.49 19.49 19.45 19.48 0.0M
2024-11-25 19.50 19.50 19.45 19.47 0.0M
2024-11-22 19.36 19.45 19.36 19.44 0.0M
2024-11-21 19.33 19.39 19.30 19.37 0.0M
2024-11-20 19.27 19.29 19.25 19.29 0.0M
2024-11-19 19.25 19.33 19.25 19.33 0.0M
2024-11-18 19.23 19.29 19.16 19.28 0.1M
2024-11-15 19.47 19.47 19.26 19.26 0.1M
2024-11-14 19.53 19.53 19.46 19.47 0.0M
2024-11-13 19.54 19.54 19.49 19.49 0.0M
2024-11-12 19.54 19.56 19.49 19.51 0.1M
2024-11-11 19.58 19.58 19.53 19.58 0.0M
2024-11-08 19.65 19.65 19.62 19.64 0.0M
2024-11-07 19.55 19.65 19.55 19.65 0.0M
2024-11-06 19.45 19.53 19.44 19.52 0.0M
2024-11-05 19.42 19.48 19.42 19.47 0.0M
2024-11-04 19.43 19.43 19.40 19.40 0.0M
2024-11-01 19.43 19.43 19.34 19.34 0.0M
2024-10-31 19.41 19.41 19.38 19.40 0.0M
2024-10-30 19.48 19.49 19.47 19.47 1.0M
2024-10-29 19.43 19.48 19.42 19.48 2.0M
2024-10-28 19.49 19.49 19.43 19.46 0.0M
2024-10-25 19.50 19.50 19.45 19.45 0.0M
2024-10-24 19.48 19.48 19.44 19.48 0.0M
2024-10-23 19.42 19.44 19.40 19.43 0.0M
2024-10-22 19.47 19.48 19.45 19.48 0.0M
2024-10-21 19.51 19.51 19.48 19.49 0.0M
2024-10-18 19.56 19.57 19.55 19.55 0.0M
2024-10-17 19.55 19.56 19.54 19.55 0.0M
2024-10-16 19.53 19.54 19.51 19.53 0.0M
2024-10-15 19.71 19.71 19.63 19.63 0.0M
2024-10-14 19.68 19.71 19.68 19.71 0.0M
2024-10-11 19.66 19.70 19.66 19.69 0.0M
2024-10-10 19.68 19.68 19.63 19.66 1.0M
2024-10-09 19.67 19.73 19.63 19.68 0.6M
2024-10-08 19.60 19.70 19.60 19.67 0.7M
2024-10-07 19.56 19.60 19.56 19.58 0.0M
2024-10-04 19.60 19.60 19.56 19.59 0.0M
2024-10-03 19.55 19.59 19.54 19.56 0.0M
2024-10-02 19.55 19.59 19.55 19.57 0.0M
2024-10-01 19.58 19.59 19.54 19.56 0.0M
2024-09-30 19.56 19.58 19.54 19.55 0.0M
2024-09-27 19.60 19.60 19.57 19.60 0.0M
2024-09-26 19.60 19.60 19.57 19.59 0.0M
2024-09-25 19.62 19.63 19.59 19.59 0.0M
2024-09-24 19.61 19.65 19.61 19.65 0.0M
2024-09-23 19.58 19.59 19.55 19.58 0.0M
2024-09-20 19.60 19.64 19.60 19.63 0.0M
2024-09-19 19.63 19.70 19.63 19.69 0.0M
2024-09-18 19.59 19.63 19.57 19.61 0.0M
2024-09-17 19.68 19.68 19.61 19.63 0.0M
2024-09-16 19.70 19.75 19.69 19.75 0.0M
2024-09-13 19.68 19.74 19.68 19.73 0.1M
2024-09-12 19.63 19.68 19.62 19.67 0.1M
2024-09-11 19.55 19.63 19.49 19.63 0.0M
2024-09-10 19.54 19.54 19.50 19.53 0.1M
2024-09-09 19.52 19.55 19.52 19.54 0.0M
2024-09-06 19.59 19.59 19.47 19.49 0.0M
2024-09-05 19.56 19.58 19.56 19.57 0.0M
2024-09-04 19.58 19.60 19.57 19.58 0.0M
2024-09-03 19.69 19.69 19.56 19.56 0.0M
2024-08-30 19.69 19.69 19.63 19.69 0.0M
2024-08-29 19.68 19.70 19.64 19.64 0.0M
2024-08-28 19.64 19.65 19.62 19.65 0.0M
2024-08-27 19.66 19.69 19.66 19.69 0.0M
2024-08-26 19.71 19.73 19.66 19.66 0.0M
2024-08-23 19.66 19.71 19.64 19.71 0.0M
2024-08-22 19.67 19.67 19.58 19.58 0.1M
2024-08-21 19.62 19.65 19.62 19.65 0.0M
2024-08-20 19.62 19.62 19.60 19.60 0.0M
2024-08-19 19.57 19.62 19.56 19.62 0.0M
2024-08-16 19.55 19.57 19.52 19.56 0.0M
2024-08-15 19.64 19.66 19.64 19.66 0.0M
2024-08-14 19.60 19.62 19.59 19.62 0.0M
2024-08-13 19.53 19.59 19.53 19.59 0.0M
2024-08-12 19.50 19.51 19.49 19.50 0.0M
2024-08-09 19.47 19.48 19.46 19.47 0.0M
2024-08-08 19.43 19.46 19.43 19.43 0.0M
2024-08-07 19.44 19.46 19.37 19.39 0.0M
2024-08-06 19.42 19.48 19.42 19.45 0.0M
2024-08-05 19.42 19.43 19.39 19.41 0.0M
2024-08-02 19.50 19.50 19.48 19.49 0.0M
2024-08-01 19.57 19.57 19.47 19.50 0.0M
2024-07-31 19.55 19.57 19.54 19.57 0.0M
2024-07-30 19.47 19.47 19.43 19.47 0.0M
2024-07-29 19.52 19.52 19.48 19.51 0.0M
2024-07-26 19.47 19.50 19.46 19.48 0.0M
2024-07-25 19.44 19.49 19.44 19.45 0.0M
2024-07-24 19.49 19.51 19.47 19.47 0.0M
2024-07-23 19.47 19.47 19.46 19.47 0.0M
2024-07-22 19.46 19.47 19.46 19.46 0.0M
2024-07-19 19.47 19.48 19.47 19.47 0.0M
2024-07-18 19.44 19.47 19.44 19.47 0.0M
2024-07-17 19.44 19.47 19.44 19.47 0.0M
2024-07-16 19.45 19.47 19.45 19.46 0.0M
2024-07-15 19.53 19.56 19.53 19.56 0.0M
2024-07-12 19.51 19.53 19.51 19.52 0.0M
2024-07-11 19.45 19.49 19.45 19.49 0.0M
2024-07-10 19.38 19.40 19.38 19.40 0.0M
2024-07-09 19.37 19.37 19.36 19.37 0.0M
2024-07-08 19.35 19.37 19.35 19.36 0.0M
2024-07-05 19.34 19.37 19.33 19.37 0.0M
2024-07-03 19.30 19.33 19.30 19.33 0.0M
2024-07-02 19.27 19.29 19.27 19.29 0.0M
2024-07-01 19.26 19.27 19.25 19.27 0.1M
2024-06-28 19.31 19.31 19.28 19.29 0.0M
2024-06-27 19.27 19.30 19.27 19.30 0.0M
2024-06-26 19.25 19.26 19.23 19.25 0.0M
2024-06-25 19.32 19.32 19.26 19.27 0.0M
2024-06-24 19.24 19.28 19.24 19.27 0.0M
2024-06-21 19.26 19.26 19.25 19.26 0.0M
2024-06-20 19.27 19.29 19.26 19.26 0.0M
2024-06-18 19.26 19.29 19.26 19.28 0.0M
2024-06-17 19.33 19.36 19.32 19.36 0.0M
2024-06-14 19.34 19.35 19.34 19.35 0.0M
2024-06-13 19.39 19.39 19.35 19.37 0.0M
2024-06-12 19.39 19.41 19.37 19.38 0.0M
2024-06-11 19.28 19.31 19.28 19.30 0.0M
2024-06-10 19.27 19.29 19.27 19.27 0.0M
2024-06-07 19.28 19.29 19.27 19.27 0.0M
2024-06-06 19.29 19.33 19.29 19.33 0.0M
2024-06-05 19.25 19.29 19.24 19.28 0.0M
2024-06-04 19.21 19.22 19.20 19.22 0.0M
2024-06-03 19.23 19.24 19.10 19.19 0.0M
2024-05-31 19.20 19.20 19.18 19.20 0.0M
2024-05-30 19.20 19.23 19.18 19.20 0.0M
2024-05-29 19.20 19.21 19.19 19.21 0.0M
2024-05-28 19.23 19.23 19.19 19.19 0.0M
2024-05-24 19.22 19.22 19.20 19.21 0.0M
2024-05-23 19.25 19.25 19.17 19.19 0.0M
2024-05-22 19.24 19.25 19.22 19.23 0.0M
2024-05-21 19.25 19.25 19.22 19.24 0.0M
2024-05-20 19.23 19.26 19.23 19.25 0.0M
2024-05-17 19.23 19.24 19.20 19.23 0.0M
2024-05-16 19.24 19.26 19.24 19.25 0.0M
2024-05-15 19.36 19.39 19.36 19.39 0.0M
2024-05-14 19.28 19.30 19.27 19.30 0.0M
2024-05-13 19.25 19.25 19.23 19.24 0.0M
2024-05-10 19.28 19.28 19.23 19.25 0.0M
2024-05-09 19.24 19.26 19.24 19.25 0.0M
2024-05-08 19.23 19.24 19.21 19.24 0.0M
2024-05-07 19.21 19.25 19.21 19.23 0.0M
2024-05-06 19.19 19.21 19.16 19.20 0.0M
2024-05-03 19.15 19.18 19.15 19.18 0.0M
2024-05-02 19.06 19.11 19.06 19.10 0.0M
2024-05-01 19.04 19.11 19.02 19.07 0.0M
2024-04-30 19.08 19.09 19.04 19.04 0.0M
2024-04-29 19.13 19.15 19.11 19.12 0.0M
2024-04-26 19.12 19.15 19.10 19.15 0.0M
2024-04-25 19.04 19.09 19.04 19.07 0.0M
2024-04-24 19.08 19.10 19.08 19.10 0.0M
2024-04-23 19.06 19.12 19.06 19.12 0.0M
2024-04-22 19.04 19.07 19.03 19.06 0.0M
2024-04-19 19.04 19.06 19.04 19.05 0.0M
2024-04-18 19.04 19.10 19.04 19.10 0.1M
2024-04-17 19.06 19.06 19.04 19.05 0.0M
2024-04-16 19.07 19.07 19.02 19.05 0.0M
2024-04-15 19.22 19.23 19.21 19.22 0.0M
2024-04-12 19.25 19.27 19.23 19.24 0.0M
2024-04-11 19.24 19.27 19.24 19.27 0.0M
2024-04-10 19.26 19.26 19.22 19.25 0.1M
2024-04-09 19.32 19.33 19.29 19.33 0.0M
2024-04-08 19.28 19.32 19.28 19.31 0.0M
2024-04-05 19.32 19.34 19.32 19.33 0.0M
2024-04-04 19.36 19.36 19.33 19.33 0.0M
2024-04-03 19.32 19.34 19.32 19.34 0.0M
2024-04-02 19.32 19.34 19.32 19.34 0.0M
2024-04-01 19.36 19.36 19.34 19.34 0.0M
2024-03-28 19.39 19.42 19.37 19.38 0.0M
2024-03-27 19.38 19.39 19.37 19.39 0.0M
2024-03-26 19.36 19.36 19.35 19.36 0.0M
2024-03-25 19.38 19.38 19.36 19.38 0.0M
2024-03-22 19.37 19.40 19.35 19.39 0.0M
2024-03-21 19.36 19.37 19.35 19.36 0.0M
2024-03-20 19.33 19.37 19.33 19.35 0.0M
2024-03-19 19.34 19.35 19.31 19.33 0.0M
2024-03-18 19.36 19.36 19.30 19.31 0.0M
2024-03-15 19.47 19.49 19.45 19.48 0.0M
2024-03-14 19.47 19.50 19.45 19.47 0.0M
2024-03-13 19.44 19.49 19.44 19.49 0.0M
2024-03-12 19.48 19.50 19.45 19.48 0.0M
2024-03-11 19.53 19.53 19.52 19.53 0.0M
2024-03-08 19.51 19.52 19.50 19.51 0.0M
2024-03-07 19.48 19.52 19.48 19.49 0.0M
2024-03-06 19.49 19.51 19.47 19.49 0.1M
2024-03-05 19.45 19.52 19.45 19.50 0.0M
2024-03-04 19.48 19.48 19.43 19.44 0.0M
2024-03-01 19.50 19.50 19.45 19.49 0.0M
2024-02-29 19.45 19.46 19.43 19.44 0.0M
2024-02-28 19.44 19.46 19.43 19.45 0.0M
2024-02-27 19.42 19.46 19.42 19.42 0.0M
2024-02-26 19.41 19.45 19.41 19.43 0.0M
2024-02-23 19.42 19.44 19.42 19.43 0.0M
2024-02-22 19.47 19.48 19.42 19.42 0.0M
2024-02-21 19.55 19.55 19.49 19.49 0.1M
2024-02-20 19.40 19.54 19.40 19.51 0.0M
2024-02-16 19.47 19.50 19.46 19.47 0.1M
2024-02-15 19.64 19.64 19.61 19.63 0.0M
2024-02-14 19.63 19.64 19.59 19.60 0.1M
2024-02-13 19.66 19.66 19.61 19.61 0.0M
2024-02-12 19.61 19.65 19.61 19.64 0.0M
2024-02-09 19.64 19.67 19.63 19.64 0.0M
2024-02-08 19.67 19.68 19.64 19.64 0.1M
2024-02-07 19.65 19.69 19.65 19.68 0.0M
2024-02-06 19.64 19.68 19.64 19.68 0.0M
2024-02-05 19.64 19.66 19.62 19.66 0.0M
2024-02-02 19.68 19.72 19.66 19.69 0.0M
2024-02-01 19.68 19.72 19.68 19.72 0.0M
2024-01-31 19.65 19.69 19.61 19.61 0.0M
2024-01-30 19.67 19.69 19.65 19.68 0.0M
2024-01-29 19.68 19.68 19.66 19.68 0.0M
2024-01-26 19.64 19.67 19.64 19.66 0.0M
2024-01-25 19.66 19.66 19.64 19.66 0.0M
2024-01-24 19.63 19.67 19.63 19.66 0.0M
2024-01-23 19.60 19.64 19.60 19.61 0.0M
2024-01-22 19.61 19.65 19.61 19.65 0.0M
2024-01-19 19.59 19.63 19.59 19.61 0.0M
2024-01-18 19.56 19.61 19.56 19.58 0.0M
2024-01-17 19.58 19.63 19.57 19.61 0.1M
2024-01-16 19.78 19.81 19.70 19.81 0.1M
2024-01-12 19.73 19.76 19.72 19.73 0.0M
2024-01-11 19.73 19.75 19.71 19.74 0.1M
2024-01-10 19.74 19.76 19.70 19.72 0.1M
2024-01-09 19.77 19.78 19.70 19.72 0.5M
2024-01-08 19.64 19.69 19.64 19.68 0.0M
2024-01-05 19.61 19.67 19.60 19.63 0.0M
2024-01-04 19.64 19.66 19.62 19.65 0.0M
2024-01-03 19.67 19.70 19.67 19.70 0.0M
2024-01-02 19.62 19.65 19.62 19.65 0.0M