Skip to main content
logo
FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
19.02
+0.02 (0.11%)
At close: Oct 3, 2025, 4:00 PM EDT
19.02
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

FIRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518.9318.9318.9318.93--0.34%163
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
Aug 14, 202519.0819.0819.0819.0818.71-0.10%13
Aug 13, 202519.1219.1219.1019.1018.730.16%419
Aug 12, 202519.0719.0719.0719.0718.700.03%170
Aug 11, 202519.0919.0919.0619.0718.690.13%9,754
Aug 8, 202519.0419.0419.0419.0418.67-0.13%28
Aug 7, 202519.1119.1119.0219.0718.690.05%222
Aug 6, 202519.0619.0619.0619.0618.680.07%81
Aug 5, 202519.0419.0419.0419.0418.670.26%36
Aug 4, 202518.9918.9918.9918.9918.620.23%46
Aug 1, 202518.9518.9518.9518.9518.580.08%52
Jul 31, 202518.9418.9418.9418.9418.57-0.03%194
Jul 30, 202519.0019.0018.9418.9418.57-1.02%124
Jul 29, 202519.1519.1519.1419.1418.610.34%215
Jul 28, 202519.0619.0719.0619.0718.54-0.24%138
Jul 25, 202519.0619.1219.0619.1218.590.03%881