FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
19.12
+0.04 (0.18%)
Sep 11, 2025, 4:00 PM EDT - Market closed
FIRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.13 | 19.14 | 19.12 | 19.12 | 19.12 | 0.21% | 223 |
| Sep 10, 2025 | 19.02 | 19.14 | 19.02 | 19.08 | 19.08 | 0.05% | 11,179 |
| Sep 9, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 19.07 | -0.08% | 338 |
| Sep 8, 2025 | 19.04 | 19.08 | 19.04 | 19.08 | 19.08 | 0.03% | 381 |
| Sep 5, 2025 | 19.16 | 19.22 | 19.06 | 19.08 | 19.08 | 0.34% | 3,317 |
| Sep 4, 2025 | 18.94 | 19.01 | 18.94 | 19.01 | 19.01 | 0.32% | 542 |
| Sep 3, 2025 | 18.99 | 18.99 | 18.95 | 18.95 | 18.95 | 0.08% | 784 |
| Sep 2, 2025 | 18.92 | 18.94 | 18.92 | 18.94 | 18.94 | -0.02% | 270 |
| Aug 29, 2025 | 18.95 | 18.95 | 18.94 | 18.94 | 18.94 | -0.19% | 280 |
| Aug 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.76% | 23 |
| Aug 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.93 | 0.16% | 29 |
| Aug 26, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.90 | 0.05% | 66 |
| Aug 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.89 | -0.08% | 90 |
| Aug 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 0.37% | 33 |
| Aug 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.84 | -0.09% | 55 |
| Aug 20, 2025 | 18.96 | 19.04 | 18.96 | 19.04 | 18.85 | 0.14% | 304 |
| Aug 19, 2025 | 19.02 | 19.03 | 19.02 | 19.02 | 18.83 | -0.26% | 280 |
| Aug 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | - | 153 |
| Aug 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | -0.08% | 17 |
| Aug 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.89 | -0.10% | 13 |
| Aug 13, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 18.91 | 0.16% | 419 |
| Aug 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | 0.03% | 170 |
| Aug 11, 2025 | 19.09 | 19.09 | 19.06 | 19.07 | 18.88 | 0.13% | 9,754 |
| Aug 8, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.85 | -0.13% | 28 |
| Aug 7, 2025 | 19.11 | 19.11 | 19.02 | 19.07 | 18.88 | 0.05% | 222 |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.87 | 0.07% | 81 |
| Aug 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.86 | 0.26% | 36 |
| Aug 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.81 | 0.23% | 46 |
| Aug 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.76 | 0.08% | 52 |
| Jul 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.75 | -0.03% | 194 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.94 | 18.94 | 18.75 | -1.02% | 124 |
| Jul 29, 2025 | 19.15 | 19.15 | 19.14 | 19.14 | 18.79 | 0.34% | 215 |
| Jul 28, 2025 | 19.06 | 19.07 | 19.06 | 19.07 | 18.73 | -0.24% | 138 |
| Jul 25, 2025 | 19.06 | 19.12 | 19.06 | 19.12 | 18.77 | 0.03% | 881 |
| Jul 24, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 18.76 | -0.22% | 320 |
| Jul 23, 2025 | 19.14 | 19.16 | 19.11 | 19.15 | 18.81 | -0.45% | 958 |
| Jul 22, 2025 | 19.48 | 19.48 | 19.16 | 19.24 | 18.89 | 0.69% | 11,310 |
| Jul 21, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 18.76 | 0.31% | 375 |
| Jul 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.71 | 0.05% | 22 |
| Jul 17, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | 18.70 | -0.10% | 317 |
| Jul 16, 2025 | 18.98 | 19.06 | 18.98 | 19.06 | 18.72 | 0.34% | 767 |
| Jul 15, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 18.65 | -0.24% | 122 |
| Jul 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.70 | 0.08% | 120 |
| Jul 11, 2025 | 19.01 | 19.05 | 18.99 | 19.03 | 18.68 | 0.03% | 810 |
| Jul 10, 2025 | 19.03 | 19.03 | 19.02 | 19.02 | 18.68 | -0.11% | 214 |
| Jul 9, 2025 | 19.01 | 19.04 | 19.01 | 19.04 | 18.70 | 0.29% | 107 |
| Jul 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.64 | -0.60% | 11 |
| Jul 7, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.75 | 0.37% | 913 |
| Jul 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.69 | -0.03% | 15 |
| Jul 2, 2025 | 19.08 | 19.08 | 19.04 | 19.04 | 18.69 | 0.11% | 313 |