Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Nicholas Global Equity and Income ETF (GIAX)

15.85
+0.05
+(0.32%)
At close: April 17 at 3:11:16 PM EDT
15.85
-0.07
(-0.42%)
After hours: April 17 at 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202515.8615.9515.7615.8515.8521,300
Apr 16, 202515.9816.0415.6815.8015.8017,300
Apr 15, 202516.1416.2316.1116.1216.1218,000
Apr 14, 202516.3116.3116.0016.0416.0415,300
Apr 11, 202515.6215.9615.5915.9015.9028,300
Apr 10, 202515.8615.8815.3415.6715.6727,100
Apr 9, 202514.6716.1514.6716.1116.1138,500
Apr 8, 202515.3715.5114.5614.6614.6628,100
Apr 7, 202514.3715.4214.2014.8714.8758,200
Apr 4, 202515.5415.5414.9815.0015.00116,700
Apr 3, 202516.1016.2415.9015.9615.9648,700
Apr 2, 202516.3816.6816.3516.6416.6414,500
Apr 1, 202516.4316.5616.3816.5516.5515,200
Mar 31, 202516.2116.4516.0816.4016.4037,300
Mar 28, 202516.7916.7916.4216.4916.4950,000
Mar 27, 2025 0.348 Dividend
Mar 27, 202516.7716.9316.7416.8016.8021,000
Mar 26, 202517.4817.4917.1717.1716.8277,700
Mar 25, 202517.4617.5317.4117.5317.1721,400
Mar 24, 202517.3817.5217.3517.3617.0165,900
Mar 21, 202517.0517.2516.9817.2516.9015,500
Mar 20, 202517.0217.2517.0217.1716.8223,500
Mar 19, 202517.0017.2816.9717.1316.7820,200
Mar 18, 202517.1317.1316.9016.9816.6440,400
Mar 17, 202517.1517.2617.0917.1616.8225,900
Mar 14, 202516.9717.1316.9317.1316.7822,200
Mar 13, 202517.0317.0316.6616.7916.4529,900
Mar 12, 202517.0317.0816.8317.0416.6917,800
Mar 11, 202516.7317.0016.6616.7616.4226,700
Mar 10, 202517.2317.2316.7016.7516.4150,600
Mar 7, 202517.3117.4817.0717.4817.1323,100
Mar 6, 202517.5117.6517.2417.2716.9246,700
Mar 5, 202517.6017.7717.5017.7617.4015,000
Mar 4, 202517.3817.7417.2417.4917.1484,900
Mar 3, 202518.0818.1017.4517.5217.1784,700
Feb 28, 202517.5917.9017.4917.9017.5459,800
Feb 27, 2025 0.371 Dividend
Feb 27, 202518.2318.2317.6817.6917.3339,500
Feb 26, 202518.4418.6318.4018.4317.6948,000
Feb 25, 202518.6218.6218.2718.4217.68110,400
Feb 24, 202518.8618.8618.5318.5717.8366,700
Feb 21, 202519.1719.1718.7218.7618.0149,100
Feb 20, 202519.1819.1819.0019.1218.3628,600
Feb 19, 202519.1719.2219.1219.1818.4132,500
Feb 18, 202519.2019.2019.1019.1618.3960,200
Feb 14, 202519.1419.1419.0719.1418.3725,900
Feb 13, 202519.0019.1018.9319.1018.3449,600
Feb 12, 202518.7818.9018.7118.8818.1255,000
Feb 11, 202518.9118.9218.8318.8718.1271,300
Feb 10, 202518.9318.9918.8918.9318.1824,900
Feb 7, 202519.0319.0318.8618.8818.1235,300
Feb 6, 202519.0019.0018.9118.9918.2328,400
Feb 5, 202518.8818.9818.8618.9818.2228,700
Feb 4, 202518.8318.9218.8218.8918.1351,100
Feb 3, 202518.6618.8318.5918.7718.0229,500
Jan 31, 202518.9719.0818.8218.8318.0890,800
Jan 30, 2025 0.382 Dividend
Jan 30, 202518.9519.1518.8818.9718.2169,100
Jan 29, 202519.2919.2919.1419.1818.0567,200
Jan 28, 202519.0919.2219.0719.1918.0667,800
Jan 27, 202519.0419.1219.0019.0517.9248,800
Jan 24, 202519.3019.3119.2119.2818.1419,900
Jan 23, 202519.2519.3019.1819.2818.1430,100
Jan 22, 202519.5219.5219.2119.2618.1226,100
Jan 21, 202519.1719.2719.0519.2718.1319,200
Jan 17, 202519.0719.0919.0019.0117.8919,400
Jan 16, 202519.0019.0018.8918.9517.8314,300
Jan 15, 202518.9318.9718.8618.9417.8229,500
Jan 14, 202518.6918.7518.5818.6617.5619,600
Jan 13, 202518.4818.5518.3618.5417.4433,300
Jan 10, 202518.7519.1118.5618.6517.5534,000
Jan 8, 202518.8818.9118.7518.8717.7529,200
Jan 7, 202519.1219.1218.8118.8917.7723,200
Jan 6, 202519.0419.1318.9818.9817.8668,100
Jan 3, 202518.8418.9818.8118.9517.8317,700
Jan 2, 202518.8318.9018.6618.7917.6838,300
Dec 31, 202418.8118.8318.6518.7117.6040,400
Dec 30, 202418.7719.0018.6018.7517.6431,400
Dec 27, 202418.9519.0118.8018.8817.7651,900
Dec 26, 2024 0.382 Dividend
Dec 26, 202419.1219.1218.9019.0017.8851,100
Dec 24, 202419.3119.4019.2519.4017.8930,200
Dec 23, 202419.2119.2719.0319.2617.7655,200
Dec 20, 202418.8819.2718.8619.1617.6731,900
Dec 19, 202419.2219.2418.9418.9817.5160,100
Dec 18, 202419.6919.6919.0019.0217.5469,100
Dec 17, 202419.6719.6719.5719.6218.1079,900
Dec 16, 202419.7819.8919.6419.8918.3522,400
Dec 13, 202419.6719.6719.5619.6318.1125,800
Dec 12, 202419.7719.7719.6319.6518.1225,700
Dec 11, 202419.7819.8019.6719.7818.2437,300
Dec 10, 202419.7419.7419.6519.6718.1442,800
Dec 9, 202419.9119.9519.7319.7418.2127,100
Dec 6, 202419.8619.8819.7819.8718.3340,900
Dec 5, 202419.8719.8919.7819.8118.27115,800
Dec 4, 202419.8819.8819.7719.8418.3040,200
Dec 3, 202419.9619.9619.7119.7818.2446,700
Dec 2, 202419.8719.8719.6919.8118.27103,400
Nov 29, 202419.7819.8019.7219.7818.2424,000
Nov 27, 202419.9619.9619.6619.7518.2248,600
Nov 26, 202419.7619.7819.7019.7718.2450,400
Nov 25, 2024 0.396 Dividend
Nov 25, 202419.9919.9919.7319.7618.2343,400
Nov 22, 202419.9720.0819.9720.0518.1324,300
Nov 21, 202419.8119.9719.8119.9418.0330,700
Nov 20, 202419.6319.8319.6019.7817.8839,900
Nov 19, 202419.7220.6719.6819.8517.9537,000
Nov 18, 202419.7419.8519.6119.7917.8971,400
Nov 15, 202419.6419.7919.5719.6517.7733,000
Nov 14, 202420.0720.0719.8019.8117.9130,400
Nov 13, 202419.9519.9619.8719.8817.9721,300
Nov 12, 202420.0520.0719.8519.9118.0051,400
Nov 11, 202420.1520.1520.0620.1118.1843,400
Nov 8, 202420.0420.0920.0220.0518.1322,100
Nov 7, 202419.9520.1219.8520.0218.1035,900
Nov 6, 202419.7519.9519.6819.9518.0451,300
Nov 5, 202419.4619.5619.4119.5417.6724,600
Nov 4, 202419.4619.6819.3319.3817.5252,500
Nov 1, 202419.3619.4819.3419.3517.5024,900
Oct 31, 202419.8619.9019.2219.2617.4190,300
Oct 30, 202419.5919.6119.5119.5117.6460,300
Oct 29, 202419.5119.6219.5119.5917.7131,200
Oct 28, 202419.5419.6419.5419.5717.6956,900
Oct 25, 2024 0.396 Dividend
Oct 25, 202419.6019.6719.5419.5517.6827,400
Oct 24, 202419.9019.9419.8619.9217.6617,400
Oct 23, 202419.9319.9319.7319.8317.5734,900
Oct 22, 202419.9119.9919.9019.9817.7114,400
Oct 21, 202419.9120.0119.8620.0117.7326,600
Oct 18, 202419.9219.9619.8719.9217.6613,700
Oct 17, 202419.9719.9919.8619.9017.6427,800
Oct 16, 202419.8319.9019.8319.8817.6222,400
Oct 15, 202420.0620.0619.8019.8017.5535,400
Oct 14, 202419.9620.0319.9620.0017.7275,900
Oct 11, 202419.8819.9419.8819.9217.6567,600
Oct 10, 202419.8919.8919.8019.8817.6223,500
Oct 9, 202419.7219.9019.7019.9017.64240,800
Oct 8, 202419.6319.8119.6319.7517.5022,600
Oct 7, 202419.7819.7819.5819.6617.4223,300
Oct 4, 202419.7519.7919.6819.7817.5333,800
Oct 3, 202419.5519.6819.5019.6217.3931,300
Oct 2, 202419.3819.7219.3819.7017.4624,500
Oct 1, 202419.7119.7619.6019.7117.4728,200
Sep 30, 202419.9320.0319.8019.8017.5543,100
Sep 27, 202420.0120.0119.9119.9217.6536,200
Sep 26, 202420.4120.4119.9119.9817.7134,200
Sep 25, 2024 0.402 Dividend
Sep 25, 202419.8519.8619.7919.8117.5518,400
Sep 24, 202420.1620.2620.1620.2417.588,900
Sep 23, 202420.1520.1820.1120.1717.5134,400
Sep 20, 202420.1520.1520.0120.0917.4513,000
Sep 19, 202420.1620.2320.1620.2117.5541,100
Sep 18, 202419.8819.9919.8519.8517.241,200
Sep 17, 202419.9320.0019.8919.8917.282,400
Sep 16, 202419.9719.9719.9119.9117.30400
Sep 13, 202419.8819.8919.8519.8917.272,800
Sep 12, 202419.6719.8119.6519.7717.1714,500
Sep 11, 202419.2719.6519.2719.6517.068,900
Sep 10, 202419.3619.4419.2719.4216.8717,300
Sep 9, 202419.3819.4419.2919.4016.8521,400
Sep 6, 202419.4719.4719.1619.1916.673,000
Sep 5, 202419.5319.5719.4719.4816.927,900
Sep 4, 202419.5619.5619.4719.5016.9311,200
Sep 3, 202419.8219.8219.4619.4616.9016,700
Aug 30, 202419.8220.0019.7919.8817.273,000
Aug 29, 202419.7519.8519.7119.7117.123,800
Aug 28, 202419.7819.7819.6419.6817.095,800
Aug 27, 202419.7919.7919.7419.7817.186,200
Aug 26, 2024 0.404 Dividend
Aug 26, 202419.9619.9619.4419.7217.135,000
Aug 23, 202420.1120.2819.8620.2517.2322,800
Aug 22, 202420.2220.2220.0220.0217.0456,200
Aug 21, 202420.1220.2520.1220.2217.218,400
Aug 20, 202420.2120.2220.1020.1417.144,200
Aug 19, 202420.0220.2220.0220.1717.1711,500
Aug 16, 202420.0120.0819.9320.0317.0517,400
Aug 15, 202419.9420.0219.9420.0117.03305,800
Aug 14, 202419.6319.7319.5819.7116.7851,200
Aug 13, 202419.5319.6719.5319.6716.747,500
Aug 12, 202419.4519.5319.4019.4016.5190,300
Aug 9, 202419.4119.4419.3519.4116.527,600
Aug 8, 202419.2719.3819.2719.3316.4612,800
Aug 7, 202419.3119.3518.9618.9616.14116,800
Aug 6, 202418.9919.2118.8619.0216.1913,400
Aug 5, 202418.8018.8918.7618.8616.051,000
Aug 2, 202419.4819.4819.4819.4816.58-
Aug 1, 202419.9519.9519.5919.6916.76104,900
Jul 31, 202420.1520.1520.1420.1417.14200
Jul 30, 202420.0920.0919.8619.9316.97124,300

Related Tickers