FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
20.35
+0.13 (0.64%)
Jan 21, 2025, 4:00 PM EST - Market closed
FIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | 0.64% | 464 |
| Jan 17, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.55% | 237 |
| Jan 16, 2025 | 20.24 | 20.24 | 20.11 | 20.11 | 20.11 | 0.31% | 237 |
| Jan 15, 2025 | 20.12 | 20.18 | 20.05 | 20.05 | 20.05 | 1.20% | 274 |
| Jan 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.46% | 12 |
| Jan 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.35% | 12 |
| Jan 10, 2025 | 19.94 | 19.94 | 19.79 | 19.79 | 19.79 | -0.25% | 186 |
| Jan 8, 2025 | 19.96 | 19.96 | 19.84 | 19.84 | 19.84 | -0.29% | 400 |
| Jan 7, 2025 | 20.02 | 20.02 | 19.90 | 19.90 | 19.90 | -0.86% | 186 |
| Jan 6, 2025 | 20.26 | 20.26 | 20.07 | 20.07 | 20.07 | 0.50% | 293 |
| Jan 3, 2025 | 20.06 | 20.10 | 19.97 | 19.97 | 19.97 | 0.26% | 601 |
| Jan 2, 2025 | 20.02 | 20.06 | 19.92 | 19.92 | 19.92 | 0.50% | 473 |
| Dec 31, 2024 | 20.00 | 20.00 | 19.82 | 19.82 | 19.82 | 0.08% | 6,210 |
| Dec 30, 2024 | 19.86 | 19.86 | 19.80 | 19.80 | 19.80 | -1.23% | 187 |
| Dec 27, 2024 | 20.14 | 20.14 | 20.05 | 20.05 | 19.91 | -0.35% | 107 |
| Dec 26, 2024 | 20.22 | 20.22 | 20.12 | 20.12 | 19.98 | 0.10% | 697 |
| Dec 24, 2024 | 19.98 | 20.10 | 19.98 | 20.10 | 19.96 | 0.70% | 224 |
| Dec 23, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | -0.40% | 2 |
| Dec 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | 0.36% | 170 |
| Dec 19, 2024 | 20.12 | 20.12 | 19.97 | 19.97 | 19.83 | -0.32% | 1,094 |
| Dec 18, 2024 | 20.50 | 20.50 | 20.03 | 20.03 | 19.90 | -2.12% | 348 |
| Dec 17, 2024 | 20.43 | 20.56 | 20.40 | 20.47 | 20.33 | 0.09% | 1,416 |
| Dec 16, 2024 | 20.60 | 20.60 | 20.45 | 20.45 | 20.31 | 0.49% | 134 |
| Dec 13, 2024 | 20.46 | 20.48 | 20.35 | 20.35 | 20.21 | -0.25% | 1,429 |
| Dec 12, 2024 | 22.02 | 22.02 | 20.40 | 20.40 | 20.26 | -0.68% | 110 |
| Dec 11, 2024 | 20.65 | 20.65 | 20.54 | 20.54 | 20.40 | 0.74% | 229 |
| Dec 10, 2024 | 20.33 | 20.39 | 20.32 | 20.39 | 20.25 | -0.15% | 2,078 |
| Dec 9, 2024 | 20.62 | 20.62 | 20.42 | 20.42 | 20.28 | -0.49% | 219 |
| Dec 6, 2024 | 20.62 | 20.62 | 20.52 | 20.52 | 20.38 | 0.27% | 133 |
| Dec 5, 2024 | 20.62 | 20.62 | 20.46 | 20.46 | 20.32 | -0.22% | 316 |
| Dec 4, 2024 | 20.54 | 20.60 | 20.51 | 20.51 | 20.37 | 0.64% | 3,347 |
| Dec 3, 2024 | 20.47 | 20.48 | 20.38 | 20.38 | 20.24 | -0.08% | 3,461 |
| Dec 2, 2024 | 20.41 | 20.41 | 20.40 | 20.40 | 20.26 | -0.23% | 1,958 |
| Nov 29, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.30 | 0.46% | 105 |
| Nov 27, 2024 | 20.47 | 20.48 | 20.24 | 20.35 | 20.21 | 0.47% | 3,825 |
| Nov 26, 2024 | 20.24 | 20.26 | 20.24 | 20.26 | 20.12 | -0.30% | 1,996 |
| Nov 25, 2024 | 20.37 | 20.37 | 20.32 | 20.32 | 20.18 | -0.41% | 2,245 |
| Nov 22, 2024 | 20.40 | 20.47 | 20.40 | 20.40 | 20.26 | 0.39% | 2,183 |
| Nov 21, 2024 | 20.34 | 20.42 | 20.30 | 20.32 | 20.18 | 0.68% | 3,056 |
| Nov 20, 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 20.04 | -0.23% | 8,192 |