FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
23.00
+0.07 (0.28%)
At close: Oct 3, 2025, 4:00 PM EDT
23.00
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
FIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.67% | 99 |
| Aug 13, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.60% | 23 |
| Aug 12, 2025 | 21.70 | 21.81 | 21.70 | 21.81 | 21.81 | 0.46% | 369 |
| Aug 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.32% | 250 |
| Aug 8, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.02% | 62 |
| Aug 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.33% | 125 |
| Aug 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.25% | 353 |
| Aug 5, 2025 | 21.84 | 21.84 | 21.65 | 21.65 | 21.65 | 0.21% | 515 |
| Aug 4, 2025 | 21.58 | 21.61 | 21.12 | 21.60 | 21.60 | 0.57% | 4,793 |
| Aug 1, 2025 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | -0.36% | 362 |
| Jul 31, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.27% | 221 |
| Jul 30, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.46% | 382 |
| Jul 29, 2025 | 21.74 | 21.82 | 21.69 | 21.72 | 21.72 | 0.05% | 969 |
| Jul 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.12% | 233 |
| Jul 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.07% | 137 |
| Jul 24, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.07% | 99 |