Skip to main content
logo
FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
19.03
-0.01 (-0.05%)
Jul 3, 2025, 1:00 PM - Market closed

FIRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202519.0319.0319.0319.0319.03-0.03%15
Jul 2, 202519.0819.0819.0419.0419.040.11%313
Jul 1, 202519.0119.0219.0119.0219.02-0.24%312
Jun 30, 202519.0019.0619.0019.0619.060.32%603
Jun 27, 202519.0319.0319.0019.0019.00-1.15%180
Jun 26, 202519.2819.2819.2219.2219.010.04%290
Jun 25, 202519.2519.2619.2219.2219.00-0.23%718
Jun 24, 202519.1619.2619.0619.2619.040.52%3,682
Jun 23, 202519.2319.2319.1519.1618.950.10%696
Jun 20, 202519.2019.2019.1419.1418.93-343
Jun 18, 202519.1319.2219.1319.1418.930.05%1,187
Jun 17, 202519.0619.1319.0219.1318.920.10%2,005
Jun 16, 202519.0319.2019.0219.1118.900.10%1,384
Jun 13, 202519.1819.1819.0919.0918.88-0.05%2,056
Jun 12, 202519.1019.1019.1019.1018.890.10%19
Jun 11, 202519.0819.1619.0819.0818.870.21%13,322
Jun 10, 202519.0419.0419.0419.0418.830.11%46
Jun 9, 202519.0219.0219.0219.0218.810.32%239
Jun 6, 202518.9718.9718.9618.9618.75-0.21%8,037
Jun 5, 202518.9519.0018.9519.0018.79-0.21%552
Jun 4, 202519.1119.1219.0419.0418.830.21%516
Jun 3, 202519.0019.0019.0019.0018.790.16%72
Jun 2, 202519.0319.0318.9718.9718.760.16%1,334
May 30, 202519.0119.0218.9418.9418.730.11%2,680
May 29, 202518.9519.0218.9218.9218.71-1.10%1,839
May 28, 202519.1419.1419.1319.1318.71-0.11%5,019
May 27, 202519.1619.2419.1519.1518.730.11%1,027
May 23, 202519.0419.2719.0419.1318.710.16%4,904
May 22, 202519.2019.2019.1019.1018.680.10%3,011
May 21, 202519.0819.1819.0819.0818.66-0.21%608
May 20, 202519.1319.1319.1219.1218.700.10%799
May 19, 202519.1619.1619.0419.1018.680.05%13,331
May 16, 202519.0119.0919.0119.0918.670.26%144
May 15, 202519.0419.0419.0419.0418.620.22%39
May 14, 202518.9219.0018.9219.0018.58-0.37%278
May 13, 202519.0719.0719.0719.0718.650.26%110
May 12, 202519.0219.0219.0219.0218.60-0.37%108
May 9, 202519.1519.1519.0919.0918.670.10%220
May 8, 202519.0719.0719.0719.0718.650.22%246
May 7, 202519.0219.0418.7219.0318.61-0.37%1,829
May 6, 202519.0619.1018.9919.1018.680.63%452
May 5, 202519.0619.0618.8818.9818.56-0.11%12,887
May 2, 202519.0019.0019.0019.0018.58-0.01%43
May 1, 202519.0019.0019.0019.0018.58-0.04%14
Apr 30, 202519.0119.0119.0119.0118.59-0.06%71
Apr 29, 202519.0219.0219.0219.0218.60-1.35%44
Apr 28, 202519.2819.2819.2819.2818.580.21%37
Apr 25, 202519.2419.2419.2419.2418.540.10%39
Apr 24, 202519.2519.3019.2219.2218.530.16%335
Apr 23, 202519.2119.2119.1919.1918.50-0.18%885