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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.00 | 19.00 | 18.93 | 18.95 | 18.95 | 0.03% | 805 |
| Oct 23, 2025 | 18.87 | 18.94 | 18.87 | 18.94 | 18.94 | 0.11% | 599 |
| Oct 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.24% | 84 |
| Oct 21, 2025 | 18.99 | 19.05 | 18.92 | 18.97 | 18.97 | -0.11% | 17,885 |
| Oct 20, 2025 | 19.00 | 19.06 | 18.97 | 18.99 | 18.99 | -0.24% | 32,836 |
| Oct 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.44% | 207 |
| Oct 16, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.05% | 117 |
| Oct 15, 2025 | 19.08 | 19.11 | 19.06 | 19.11 | 19.11 | 0.18% | 10,385 |
| Oct 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.10% | 55 |
| Oct 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.34% | 88 |
| Oct 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.07% | 58 |
| Oct 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.21% | 16 |
| Oct 8, 2025 | 18.98 | 19.04 | 18.98 | 19.04 | 19.04 | 0.16% | 210 |
| Oct 7, 2025 | 18.96 | 19.01 | 18.96 | 19.01 | 19.01 | -0.11% | 371 |
| Oct 6, 2025 | 18.98 | 19.03 | 18.96 | 19.03 | 19.03 | 0.08% | 16,175 |
| Oct 3, 2025 | 18.93 | 19.02 | 18.93 | 19.02 | 19.02 | 0.11% | 166 |
| Oct 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.13% | 5 |
| Oct 1, 2025 | 18.92 | 18.97 | 18.92 | 18.97 | 18.97 | 0.18% | 628 |
| Sep 30, 2025 | 18.99 | 18.99 | 18.94 | 18.94 | 18.94 | 0.06% | 310 |
| Sep 29, 2025 | 18.96 | 18.96 | 18.93 | 18.93 | 18.93 | -0.66% | 123 |
| Sep 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | - | 45 |
| Sep 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.86 | -0.31% | 8 |
| Sep 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.92 | -0.21% | 8 |
| Sep 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.96 | 0.05% | 36 |
| Sep 22, 2025 | 19.12 | 19.14 | 19.12 | 19.14 | 18.95 | 0.03% | 5,069 |
| Sep 19, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.95 | 0.13% | 26 |
| Sep 18, 2025 | 19.13 | 19.13 | 19.04 | 19.11 | 18.92 | -0.18% | 1,425 |
| Sep 17, 2025 | 19.15 | 19.16 | 19.11 | 19.15 | 18.96 | 0.03% | 312 |
| Sep 16, 2025 | 19.16 | 19.22 | 19.14 | 19.14 | 18.95 | 0.10% | 1,901 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.93 | -0.03% | 112 |
| Sep 12, 2025 | 19.13 | 19.14 | 19.13 | 19.13 | 18.94 | 0.05% | 328 |
| Sep 11, 2025 | 19.13 | 19.14 | 19.12 | 19.12 | 18.93 | 0.21% | 223 |
| Sep 10, 2025 | 19.02 | 19.14 | 19.02 | 19.08 | 18.89 | 0.05% | 11,179 |
| Sep 9, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 18.88 | -0.08% | 338 |
| Sep 8, 2025 | 19.04 | 19.08 | 19.04 | 19.08 | 18.89 | 0.03% | 381 |
| Sep 5, 2025 | 19.16 | 19.22 | 19.06 | 19.08 | 18.89 | 0.34% | 3,317 |
| Sep 4, 2025 | 18.94 | 19.01 | 18.94 | 19.01 | 18.82 | 0.32% | 542 |
| Sep 3, 2025 | 18.99 | 18.99 | 18.95 | 18.95 | 18.77 | 0.08% | 784 |
| Sep 2, 2025 | 18.92 | 18.94 | 18.92 | 18.94 | 18.75 | -0.02% | 270 |
| Aug 29, 2025 | 18.95 | 18.95 | 18.94 | 18.94 | 18.75 | -0.19% | 280 |
| Aug 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.79 | -0.76% | 23 |
| Aug 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.75 | 0.16% | 29 |
| Aug 26, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 18.72 | 0.05% | 66 |
| Aug 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.71 | -0.08% | 90 |
| Aug 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.72 | 0.37% | 33 |
| Aug 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.65 | -0.09% | 55 |
| Aug 20, 2025 | 18.96 | 19.04 | 18.96 | 19.04 | 18.67 | 0.14% | 304 |
| Aug 19, 2025 | 19.02 | 19.03 | 19.02 | 19.02 | 18.64 | -0.26% | 280 |
| Aug 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.69 | - | 153 |
| Aug 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.69 | -0.08% | 17 |