Skip to main content
logo
FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
21.67
+0.01 (0.06%)
At close: Aug 20, 2025, 4:00 PM
21.67
0.00 (0.00%)
After-hours: Aug 20, 2025, 8:00 PM EDT

FIRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202521.5521.5521.5521.63--0.14%123
Aug 19, 202521.7121.7621.6621.6621.66-0.21%737
Aug 18, 202521.6321.7121.6321.7121.71-0.28%220
Aug 15, 202521.6821.7721.6821.7721.77-0.11%172
Aug 14, 202521.7921.7921.7921.7921.79-0.67%99
Aug 13, 202521.9421.9421.9421.9421.940.60%23
Aug 12, 202521.7021.8121.7021.8121.810.46%369
Aug 11, 202521.7121.7121.7121.7121.71-0.32%250
Aug 8, 202521.7821.7821.7821.7821.780.02%62
Aug 7, 202521.7721.7721.7721.7721.770.33%125
Aug 6, 202521.7021.7021.7021.7021.700.25%353
Aug 5, 202521.8421.8421.6521.6521.650.21%515
Aug 4, 202521.5821.6121.1221.6021.600.57%4,793
Aug 1, 202521.4721.4821.4721.4821.48-0.36%362
Jul 31, 202521.5621.5621.5621.5621.56-0.27%221
Jul 30, 202521.6221.6221.6221.6221.62-0.46%382
Jul 29, 202521.7421.8221.6921.7221.720.05%969
Jul 28, 202521.7121.7121.7121.7121.71-0.12%233
Jul 25, 202521.7321.7321.7321.7321.73-0.07%137
Jul 24, 202521.7521.7521.7521.7521.75-0.07%99
Jul 23, 202521.7621.7621.7621.7621.76-0.28%282
Jul 22, 202521.7621.8221.7221.8221.820.68%437
Jul 21, 202521.3621.6821.3621.6821.680.37%473
Jul 18, 202521.6021.6421.6021.6021.60-0.05%552
Jul 17, 202521.6121.6121.6121.6121.610.04%84
Jul 16, 202521.5521.6021.5521.6021.60-365
Jul 15, 202521.6021.6021.5721.6021.60-0.13%653
Jul 14, 202521.7221.7221.6221.6221.620.18%468
Jul 11, 202521.5721.5921.5021.5921.590.47%270
Jul 10, 202521.4921.4921.4921.4921.490.21%21
Jul 9, 202521.4421.4421.4421.4421.440.42%143
Jul 8, 202521.4221.4621.3521.3521.35-0.14%649
Jul 7, 202521.3821.3821.3821.3821.38-0.28%305
Jul 3, 202521.4421.4421.4421.4421.440.15%187
Jul 2, 202521.4121.4121.4121.4121.410.46%114
Jul 1, 202521.2121.3121.2121.3121.31-0.18%393
Jun 30, 202521.2121.3521.2121.3521.350.44%672
Jun 27, 202521.2621.2621.2621.2621.26-0.38%139
Jun 26, 202521.3221.4221.2521.3421.340.48%1,151
Jun 25, 202521.2721.3021.1921.2421.240.62%3,904
Jun 24, 202521.1021.1021.1021.1021.100.28%244
Jun 23, 202521.0021.0521.0021.0521.050.36%1,315
Jun 20, 202521.0121.0120.9720.9720.97-0.38%439
Jun 18, 202521.2821.2821.0521.0521.05-4,738
Jun 17, 202521.0521.1220.9421.0521.05-0.35%1,350
Jun 16, 202521.1321.1321.1321.1321.130.36%156
Jun 13, 202521.1021.2121.0021.0521.05-0.43%5,459
Jun 12, 202521.1421.1421.1421.1421.140.24%154
Jun 11, 202521.0921.0921.0921.0921.09-0.29%205
Jun 10, 202521.3821.3821.1021.1521.150.37%1,556