FIRE Funds Income Target ETF (FIRI)
NYSEARCA: FIRI · Real-Time Price · USD
19.04
+0.02 (0.11%)
Aug 20, 2025, 4:00 PM - Market closed
FIRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.96 | 19.04 | 18.96 | 19.04 | - | 0.14% | 304 |
| Aug 19, 2025 | 19.02 | 19.03 | 19.02 | 19.02 | 19.02 | -0.26% | 280 |
| Aug 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - | 153 |
| Aug 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.08% | 17 |
| Aug 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% | 13 |
| Aug 13, 2025 | 19.12 | 19.12 | 19.10 | 19.10 | 19.10 | 0.16% | 419 |
| Aug 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.03% | 170 |
| Aug 11, 2025 | 19.09 | 19.09 | 19.06 | 19.07 | 19.07 | 0.13% | 9,754 |
| Aug 8, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.13% | 28 |
| Aug 7, 2025 | 19.11 | 19.11 | 19.02 | 19.07 | 19.07 | 0.05% | 222 |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.07% | 81 |
| Aug 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.26% | 36 |
| Aug 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.23% | 46 |
| Aug 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.08% | 52 |
| Jul 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.03% | 194 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.94 | 18.94 | 18.94 | -1.02% | 124 |
| Jul 29, 2025 | 19.15 | 19.15 | 19.14 | 19.14 | 18.98 | 0.34% | 215 |
| Jul 28, 2025 | 19.06 | 19.07 | 19.06 | 19.07 | 18.91 | -0.24% | 138 |
| Jul 25, 2025 | 19.06 | 19.12 | 19.06 | 19.12 | 18.96 | 0.03% | 881 |
| Jul 24, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 18.95 | -0.22% | 320 |
| Jul 23, 2025 | 19.14 | 19.16 | 19.11 | 19.15 | 18.99 | -0.45% | 958 |
| Jul 22, 2025 | 19.48 | 19.48 | 19.16 | 19.24 | 19.08 | 0.69% | 11,310 |
| Jul 21, 2025 | 19.08 | 19.11 | 19.08 | 19.11 | 18.95 | 0.31% | 375 |
| Jul 18, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.89 | 0.05% | 22 |
| Jul 17, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | 18.88 | -0.10% | 317 |
| Jul 16, 2025 | 18.98 | 19.06 | 18.98 | 19.06 | 18.90 | 0.34% | 767 |
| Jul 15, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 18.84 | -0.24% | 122 |
| Jul 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.88 | 0.08% | 120 |
| Jul 11, 2025 | 19.01 | 19.05 | 18.99 | 19.03 | 18.87 | 0.03% | 810 |
| Jul 10, 2025 | 19.03 | 19.03 | 19.02 | 19.02 | 18.86 | -0.11% | 214 |
| Jul 9, 2025 | 19.01 | 19.04 | 19.01 | 19.04 | 18.88 | 0.29% | 107 |
| Jul 8, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.83 | -0.60% | 11 |
| Jul 7, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.94 | 0.37% | 913 |
| Jul 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.87 | -0.03% | 15 |
| Jul 2, 2025 | 19.08 | 19.08 | 19.04 | 19.04 | 18.88 | 0.11% | 313 |
| Jul 1, 2025 | 19.01 | 19.02 | 19.01 | 19.02 | 18.86 | -0.24% | 312 |
| Jun 30, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | 18.90 | 0.32% | 603 |
| Jun 27, 2025 | 19.03 | 19.03 | 19.00 | 19.00 | 18.84 | -1.15% | 180 |
| Jun 26, 2025 | 19.28 | 19.28 | 19.22 | 19.22 | 18.85 | 0.04% | 290 |
| Jun 25, 2025 | 19.25 | 19.26 | 19.22 | 19.22 | 18.84 | -0.23% | 718 |
| Jun 24, 2025 | 19.16 | 19.26 | 19.06 | 19.26 | 18.89 | 0.52% | 3,682 |
| Jun 23, 2025 | 19.23 | 19.23 | 19.15 | 19.16 | 18.79 | 0.10% | 696 |
| Jun 20, 2025 | 19.20 | 19.20 | 19.14 | 19.14 | 18.77 | - | 343 |
| Jun 18, 2025 | 19.13 | 19.22 | 19.13 | 19.14 | 18.77 | 0.05% | 1,187 |
| Jun 17, 2025 | 19.06 | 19.13 | 19.02 | 19.13 | 18.76 | 0.10% | 2,005 |
| Jun 16, 2025 | 19.03 | 19.20 | 19.02 | 19.11 | 18.74 | 0.10% | 1,384 |
| Jun 13, 2025 | 19.18 | 19.18 | 19.09 | 19.09 | 18.72 | -0.05% | 2,056 |
| Jun 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.73 | 0.10% | 19 |
| Jun 11, 2025 | 19.08 | 19.16 | 19.08 | 19.08 | 18.71 | 0.21% | 13,322 |
| Jun 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.67 | 0.11% | 46 |