FIRE Funds Wealth Builder ETF (FIRS)
NYSEARCA: FIRS · Real-Time Price · USD
21.05
-0.09 (-0.43%)
Jun 13, 2025, 4:00 PM - Market closed
FIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.10 | 21.21 | 21.00 | 21.05 | 21.05 | -0.43% | 5,459 |
| Jun 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.24% | 154 |
| Jun 11, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.29% | 205 |
| Jun 10, 2025 | 21.38 | 21.38 | 21.10 | 21.15 | 21.15 | 0.37% | 1,556 |
| Jun 9, 2025 | 21.05 | 21.08 | 21.05 | 21.08 | 21.08 | 1.03% | 327 |
| Jun 6, 2025 | 21.28 | 21.28 | 20.82 | 20.86 | 20.86 | -0.05% | 940 |
| Jun 5, 2025 | 21.28 | 21.28 | 20.86 | 20.87 | 20.87 | -0.48% | 1,660 |
| Jun 4, 2025 | 21.28 | 21.28 | 20.88 | 20.97 | 20.97 | 0.24% | 770 |
| Jun 3, 2025 | 20.87 | 20.92 | 20.87 | 20.92 | 20.92 | 0.24% | 949 |
| Jun 2, 2025 | 20.92 | 20.96 | 20.87 | 20.87 | 20.87 | 0.49% | 1,012 |
| May 30, 2025 | 20.73 | 20.87 | 20.66 | 20.77 | 20.77 | -0.15% | 1,313 |
| May 29, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | 0.14% | 1,010 |
| May 28, 2025 | 20.81 | 20.81 | 20.77 | 20.77 | 20.77 | -0.48% | 808 |
| May 27, 2025 | 20.79 | 20.96 | 20.79 | 20.87 | 20.87 | 0.51% | 546 |
| May 23, 2025 | 20.88 | 20.88 | 20.76 | 20.76 | 20.76 | -0.04% | 796 |
| May 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.18% | 91 |
| May 21, 2025 | 20.83 | 20.83 | 20.74 | 20.74 | 20.74 | -0.43% | 361 |
| May 20, 2025 | 20.87 | 20.91 | 20.82 | 20.82 | 20.82 | 0.36% | 614 |
| May 19, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | 0.34% | 6,067 |
| May 16, 2025 | 20.70 | 20.76 | 20.62 | 20.68 | 20.68 | 0.21% | 1,158 |
| May 15, 2025 | 20.52 | 20.66 | 20.50 | 20.64 | 20.64 | 0.52% | 943 |
| May 14, 2025 | 20.66 | 20.68 | 20.42 | 20.53 | 20.53 | -0.73% | 8,790 |
| May 13, 2025 | 22.38 | 22.38 | 20.58 | 20.68 | 20.68 | 0.68% | 2,556 |
| May 12, 2025 | 20.67 | 20.67 | 20.54 | 20.54 | 20.54 | 0.05% | 2,444 |
| May 9, 2025 | 22.59 | 24.83 | 20.53 | 20.53 | 20.53 | -0.05% | 2,350 |
| May 8, 2025 | 20.59 | 20.60 | 20.38 | 20.54 | 20.54 | 0.59% | 1,199 |
| May 7, 2025 | 20.74 | 20.74 | 20.30 | 20.42 | 20.42 | 0.09% | 4,248 |
| May 6, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.32% | 1,575 |
| May 5, 2025 | 20.46 | 20.48 | 20.08 | 20.33 | 20.33 | -0.08% | 8,610 |
| May 2, 2025 | 20.41 | 20.41 | 20.35 | 20.35 | 20.35 | 0.55% | 195 |
| May 1, 2025 | 20.34 | 20.34 | 20.24 | 20.24 | 20.24 | 0.07% | 1,254 |
| Apr 30, 2025 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | -0.18% | 326 |
| Apr 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% | 20 |
| Apr 28, 2025 | 20.24 | 20.26 | 20.24 | 20.25 | 20.25 | 0.39% | 1,406 |
| Apr 25, 2025 | 20.18 | 20.18 | 20.15 | 20.17 | 20.17 | 0.26% | 358 |
| Apr 24, 2025 | 20.20 | 20.24 | 20.12 | 20.12 | 20.12 | 0.69% | 1,842 |
| Apr 23, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.30% | 100 |
| Apr 22, 2025 | 19.97 | 20.04 | 19.86 | 19.92 | 19.92 | 0.82% | 1,300 |
| Apr 21, 2025 | 20.04 | 20.04 | 19.76 | 19.76 | 19.76 | 0.08% | 2,493 |
| Apr 17, 2025 | 19.82 | 19.82 | 19.74 | 19.74 | 19.74 | -0.13% | 770 |
| Apr 16, 2025 | 19.81 | 19.84 | 19.74 | 19.77 | 19.77 | 0.35% | 498 |
| Apr 15, 2025 | 19.96 | 19.96 | 19.70 | 19.70 | 19.70 | 0.08% | 2,041 |
| Apr 14, 2025 | 19.68 | 19.73 | 19.67 | 19.68 | 19.68 | 0.44% | 1,330 |
| Apr 11, 2025 | 19.54 | 19.68 | 19.50 | 19.60 | 19.60 | 0.84% | 1,492 |
| Apr 10, 2025 | 19.46 | 19.48 | 19.40 | 19.44 | 19.44 | -0.91% | 4,259 |
| Apr 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 3.09% | 165 |
| Apr 8, 2025 | 19.24 | 19.24 | 19.03 | 19.03 | 19.03 | -0.44% | 2,048 |
| Apr 7, 2025 | 19.28 | 19.28 | 19.11 | 19.11 | 19.11 | -1.75% | 1,964 |
| Apr 4, 2025 | 19.79 | 19.79 | 19.40 | 19.45 | 19.45 | -1.42% | 2,034 |
| Apr 3, 2025 | 19.85 | 19.86 | 19.66 | 19.73 | 19.73 | -1.66% | 1,550 |