FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
19.74
+0.05 (0.25%)
Jan 17, 2025, 9:30 AM EST - Market open
FIRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.21% | 16 |
| Jan 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% | 1 |
| Jan 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.10% | 1 |
| Jan 15, 2025 | 19.77 | 19.77 | 19.67 | 19.67 | 19.67 | 0.46% | 106 |
| Jan 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.26% | 38 |
| Jan 13, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.20% | 5 |
| Jan 10, 2025 | 19.47 | 19.70 | 19.46 | 19.57 | 19.57 | -0.20% | 3,098 |
| Jan 8, 2025 | 19.73 | 19.73 | 19.61 | 19.61 | 19.61 | -0.20% | 106 |
| Jan 7, 2025 | 19.71 | 19.71 | 19.56 | 19.65 | 19.65 | -0.41% | 363 |
| Jan 6, 2025 | 19.87 | 19.87 | 19.67 | 19.73 | 19.73 | 0.32% | 205 |
| Jan 3, 2025 | 19.77 | 19.77 | 19.56 | 19.67 | 19.67 | 0.37% | 379 |
| Jan 2, 2025 | 19.70 | 19.70 | 19.49 | 19.60 | 19.60 | 0.40% | 233 |
| Dec 31, 2024 | 19.67 | 19.67 | 19.52 | 19.52 | 19.52 | -0.04% | 6,986 |
| Dec 30, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.57% | 18 |
| Dec 27, 2024 | 20.17 | 20.17 | 20.04 | 20.04 | 19.56 | -0.25% | 146 |
| Dec 26, 2024 | 20.19 | 20.20 | 20.09 | 20.09 | 19.61 | - | 208 |
| Dec 24, 2024 | 20.00 | 20.09 | 20.00 | 20.09 | 19.61 | 0.24% | 241 |
| Dec 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.56 | -0.09% | 24 |
| Dec 20, 2024 | 20.32 | 20.32 | 20.06 | 20.06 | 19.58 | 0.10% | 607 |
| Dec 19, 2024 | 20.16 | 20.16 | 20.04 | 20.04 | 19.56 | -0.48% | 101 |
| Dec 18, 2024 | 20.36 | 20.36 | 20.14 | 20.14 | 19.65 | -0.95% | 468 |
| Dec 17, 2024 | 20.34 | 20.36 | 20.33 | 20.33 | 19.84 | 0.30% | 1,479 |
| Dec 16, 2024 | 20.36 | 20.36 | 20.27 | 20.27 | 19.78 | 0.15% | 217 |
| Dec 13, 2024 | 20.34 | 20.34 | 20.24 | 20.24 | 19.75 | - | 374 |
| Dec 12, 2024 | 20.25 | 20.34 | 20.14 | 20.24 | 19.75 | -0.23% | 6,689 |
| Dec 11, 2024 | 20.28 | 20.29 | 20.18 | 20.29 | 19.80 | 0.33% | 2,817 |
| Dec 10, 2024 | 20.36 | 20.36 | 20.12 | 20.22 | 19.73 | -0.17% | 610 |
| Dec 9, 2024 | 20.42 | 20.42 | 20.19 | 20.26 | 19.77 | -0.17% | 637 |
| Dec 6, 2024 | 20.40 | 20.40 | 20.29 | 20.29 | 19.80 | 0.15% | 222 |
| Dec 5, 2024 | 20.38 | 20.38 | 20.26 | 20.26 | 19.77 | -0.39% | 310 |
| Dec 4, 2024 | 20.22 | 20.38 | 20.22 | 20.34 | 19.85 | 0.49% | 3,008 |
| Dec 3, 2024 | 20.23 | 20.24 | 20.23 | 20.24 | 19.75 | 0.07% | 1,971 |
| Dec 2, 2024 | 20.32 | 20.33 | 20.13 | 20.23 | 19.74 | - | 6,006 |
| Nov 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.74 | 0.17% | 27 |
| Nov 27, 2024 | 20.22 | 20.22 | 20.19 | 20.19 | 19.71 | 0.20% | 2,094 |
| Nov 26, 2024 | 20.18 | 20.18 | 20.15 | 20.15 | 19.67 | -0.29% | 1,980 |
| Nov 25, 2024 | 20.25 | 20.36 | 20.21 | 20.21 | 19.72 | -0.06% | 3,972 |
| Nov 22, 2024 | 20.31 | 20.31 | 20.22 | 20.22 | 19.73 | 0.15% | 2,159 |
| Nov 21, 2024 | 20.27 | 20.27 | 20.19 | 20.19 | 19.71 | 0.11% | 2,440 |
| Nov 20, 2024 | 20.30 | 20.30 | 20.12 | 20.17 | 19.68 | -0.28% | 4,881 |