FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
23.08
+0.06 (0.25%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.02 | 23.10 | 23.02 | 23.08 | 23.08 | 0.25% | 567 |
| Oct 23, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.54% | 106 |
| Oct 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.27% | 106 |
| Oct 21, 2025 | 23.04 | 23.12 | 22.94 | 22.96 | 22.96 | -1.09% | 21,311 |
| Oct 20, 2025 | 22.98 | 23.22 | 22.82 | 23.21 | 23.21 | 1.15% | 37,926 |
| Oct 17, 2025 | 22.86 | 22.97 | 22.86 | 22.95 | 22.95 | -0.20% | 629 |
| Oct 16, 2025 | 22.90 | 23.10 | 22.90 | 22.99 | 22.99 | 0.40% | 2,243 |
| Oct 15, 2025 | 23.02 | 23.09 | 21.83 | 22.90 | 22.90 | -0.48% | 82,620 |
| Oct 14, 2025 | 22.99 | 23.07 | 22.98 | 23.01 | 23.01 | -0.09% | 60,938 |
| Oct 13, 2025 | 23.03 | 23.10 | 23.03 | 23.03 | 23.03 | 0.71% | 4,188 |
| Oct 10, 2025 | 23.10 | 23.10 | 22.87 | 22.87 | 22.87 | -1.11% | 376 |
| Oct 9, 2025 | 23.15 | 23.15 | 23.08 | 23.12 | 23.12 | -0.65% | 314 |
| Oct 8, 2025 | 23.29 | 23.31 | 23.24 | 23.28 | 23.28 | 0.78% | 409 |
| Oct 7, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 23.09 | -0.41% | 129 |
| Oct 6, 2025 | 23.24 | 23.24 | 23.19 | 23.19 | 23.19 | 0.84% | 131 |
| Oct 3, 2025 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | 0.28% | 332 |
| Oct 2, 2025 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 0.16% | 151 |
| Oct 1, 2025 | 22.83 | 22.96 | 22.82 | 22.89 | 22.89 | 0.69% | 1,779 |
| Sep 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.38% | 52 |
| Sep 29, 2025 | 22.71 | 22.71 | 22.65 | 22.65 | 22.65 | 0.94% | 327 |
| Sep 26, 2025 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | 0.27% | 266 |
| Sep 25, 2025 | 22.42 | 22.42 | 22.38 | 22.38 | 22.38 | -0.67% | 406 |
| Sep 24, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.53 | -0.42% | 121 |
| Sep 23, 2025 | 22.63 | 22.68 | 22.63 | 22.63 | 22.63 | - | 604 |
| Sep 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.38% | 171 |
| Sep 19, 2025 | 22.57 | 22.61 | 22.54 | 22.54 | 22.54 | -0.02% | 1,638 |
| Sep 18, 2025 | 22.56 | 22.56 | 22.55 | 22.55 | 22.55 | 0.15% | 220 |
| Sep 17, 2025 | 22.54 | 22.59 | 22.45 | 22.51 | 22.51 | -0.31% | 482 |
| Sep 16, 2025 | 22.49 | 22.61 | 22.49 | 22.58 | 22.58 | 0.18% | 302 |
| Sep 15, 2025 | 22.49 | 22.59 | 22.40 | 22.54 | 22.54 | 0.17% | 3,529 |
| Sep 12, 2025 | 22.41 | 22.50 | 22.41 | 22.50 | 22.50 | 0.39% | 293 |
| Sep 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.18% | 42 |
| Sep 10, 2025 | 22.40 | 22.47 | 22.37 | 22.38 | 22.38 | 0.61% | 2,027 |
| Sep 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.22% | 109 |
| Sep 8, 2025 | 22.34 | 23.20 | 22.28 | 22.29 | 22.29 | 0.63% | 2,442 |
| Sep 5, 2025 | 22.12 | 22.16 | 22.12 | 22.15 | 22.15 | 0.45% | 2,045 |
| Sep 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.18% | 39 |
| Sep 3, 2025 | 22.05 | 22.05 | 22.01 | 22.01 | 22.01 | 0.24% | 241 |
| Sep 2, 2025 | 21.95 | 21.96 | 21.95 | 21.96 | 21.96 | 0.47% | 243 |
| Aug 29, 2025 | 21.85 | 21.90 | 21.79 | 21.85 | 21.85 | -0.49% | 574 |
| Aug 28, 2025 | 21.97 | 22.04 | 21.92 | 21.96 | 21.96 | 0.58% | 4,876 |
| Aug 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.21% | 49 |
| Aug 26, 2025 | 21.66 | 21.79 | 21.66 | 21.79 | 21.79 | 0.18% | 201 |
| Aug 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.55% | 105 |
| Aug 22, 2025 | 21.72 | 21.92 | 21.72 | 21.87 | 21.87 | 1.34% | 537 |
| Aug 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.42% | 29 |
| Aug 20, 2025 | 21.55 | 21.67 | 21.55 | 21.67 | 21.67 | 0.06% | 143 |
| Aug 19, 2025 | 21.71 | 21.76 | 21.66 | 21.66 | 21.66 | -0.21% | 737 |
| Aug 18, 2025 | 21.63 | 21.71 | 21.63 | 21.71 | 21.71 | -0.28% | 220 |
| Aug 15, 2025 | 21.68 | 21.77 | 21.68 | 21.77 | 21.77 | -0.11% | 172 |