FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
18.94
0.00 (0.03%)
Oct 24, 2025, 4:00 PM EDT - Market closed

FIRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.0019.0018.9318.9518.950.03%805
Oct 23, 202518.8718.9418.8718.9418.940.11%599
Oct 22, 202518.9218.9218.9218.9218.92-0.24%84
Oct 21, 202518.9919.0518.9218.9718.97-0.11%17,885
Oct 20, 202519.0019.0618.9718.9918.99-0.24%32,836
Oct 17, 202519.0319.0319.0319.0319.03-0.44%207
Oct 16, 202519.1219.1219.1219.1219.120.05%117
Oct 15, 202519.0819.1119.0619.1119.110.18%10,385
Oct 14, 202519.0719.0719.0719.0719.070.10%55
Oct 13, 202519.0519.0519.0519.0519.050.34%88
Oct 10, 202518.9918.9918.9918.9918.99-0.07%58
Oct 9, 202519.0019.0019.0019.0019.00-0.21%16
Oct 8, 202518.9819.0418.9819.0419.040.16%210
Oct 7, 202518.9619.0118.9619.0119.01-0.11%371
Oct 6, 202518.9819.0318.9619.0319.030.08%16,175
Oct 3, 202518.9319.0218.9319.0219.020.11%166
Oct 2, 202519.0019.0019.0019.0019.000.13%5
Oct 1, 202518.9218.9718.9218.9718.970.18%628
Sep 30, 202518.9918.9918.9418.9418.940.06%310
Sep 29, 202518.9618.9618.9318.9318.93-0.66%123
Sep 26, 202519.0519.0519.0519.0518.86-45
Sep 25, 202519.0519.0519.0519.0518.86-0.31%8
Sep 24, 202519.1119.1119.1119.1118.92-0.21%8
Sep 23, 202519.1519.1519.1519.1518.960.05%36
Sep 22, 202519.1219.1419.1219.1418.950.03%5,069
Sep 19, 202519.1419.1419.1419.1418.950.13%26
Sep 18, 202519.1319.1319.0419.1118.92-0.18%1,425
Sep 17, 202519.1519.1619.1119.1518.960.03%312
Sep 16, 202519.1619.2219.1419.1418.950.10%1,901
Sep 15, 202519.1219.1219.1219.1218.93-0.03%112
Sep 12, 202519.1319.1419.1319.1318.940.05%328
Sep 11, 202519.1319.1419.1219.1218.930.21%223
Sep 10, 202519.0219.1419.0219.0818.890.05%11,179
Sep 9, 202519.0719.0719.0519.0718.88-0.08%338
Sep 8, 202519.0419.0819.0419.0818.890.03%381
Sep 5, 202519.1619.2219.0619.0818.890.34%3,317
Sep 4, 202518.9419.0118.9419.0118.820.32%542
Sep 3, 202518.9918.9918.9518.9518.770.08%784
Sep 2, 202518.9218.9418.9218.9418.75-0.02%270
Aug 29, 202518.9518.9518.9418.9418.75-0.19%280
Aug 28, 202518.9818.9818.9818.9818.79-0.76%23
Aug 27, 202519.1219.1219.1219.1218.750.16%29
Aug 26, 202519.0919.0919.0919.0918.720.05%66
Aug 25, 202519.0819.0819.0819.0818.71-0.08%90
Aug 22, 202519.1019.1019.1019.1018.720.37%33
Aug 21, 202519.0319.0319.0319.0318.65-0.09%55
Aug 20, 202518.9619.0418.9619.0418.670.14%304
Aug 19, 202519.0219.0319.0219.0218.64-0.26%280
Aug 18, 202519.0719.0719.0719.0718.69-153
Aug 15, 202519.0719.0719.0719.0718.69-0.08%17