Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FIRI
FIRE Funds Income Target ETF
stock NYSE

Inactive
Oct 24, 2025
18.94USD+0.026%(+0.00)805
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-10-24		19.000019.000018.930018.9449+0.026%8050.000%
2025-10-23		18.870018.940018.870018.9400+0.106%599+0.026%
2025-10-22		18.920018.920018.920018.9200-0.236%84+0.132%
2025-10-21		18.990019.050018.920018.9648-0.107%17,885-0.105%
2025-10-20		19.000019.060018.970018.9851-0.236%32,836-0.212%
2025-10-17		19.030019.030019.030019.0300-0.445%207-0.447%
2025-10-16		19.115019.115019.115019.1150+0.052%117-0.890%
2025-10-15		19.080019.105019.060019.1050+0.184%10,385-0.838%
2025-10-14		19.070019.070019.070019.0700+0.105%55-0.656%
2025-10-13		19.050019.050019.050019.0500+0.337%88-0.552%
2025-10-10		18.986018.986018.986018.9860-0.074%58-0.216%
2025-10-09		19.000019.000019.000019.0000-0.210%16-0.290%
2025-10-08		18.980019.040018.980019.0400+0.158%210-0.499%
2025-10-07		18.960019.010018.960019.0100-0.105%371-0.342%
2025-10-06		18.980019.030018.960019.0300+0.079%16,175-0.447%
2025-10-03		18.930119.015018.930119.0150+0.105%166-0.369%
2025-10-02		18.995018.995018.995018.9950+0.132%5-0.264%
2025-10-01		18.920018.970018.920018.9700+0.180%628-0.132%
2025-09-30		18.990018.990018.935918.9359+0.058%310+0.048%
2025-09-29		18.960018.960018.925018.9250-0.656%123+0.105%
2025-09-26		19.050019.050019.050019.05000.000%45-0.552%
2025-09-25		19.050019.050019.050019.0500-0.314%8-0.552%
2025-09-24		19.110019.110019.110019.1100-0.209%8-0.864%
2025-09-23		19.150019.150019.150019.1500+0.052%36-1.071%
2025-09-22		19.120019.140019.120019.1400+0.026%5,069-1.019%
2025-09-19		19.135019.135019.135019.1350+0.131%26-0.993%
2025-09-18		19.130019.130019.040019.1100-0.183%1,425-0.864%
2025-09-17		19.150019.160019.110019.1450+0.026%312-1.045%
2025-09-16		19.160019.220019.140019.1400+0.105%1,901-1.019%
2025-09-15		19.120019.120019.120019.1200-0.026%112-0.916%
2025-09-12		19.130019.140019.125019.1250+0.052%328-0.942%
2025-09-11		19.130019.140019.115019.1150+0.210%223-0.890%
2025-09-10		19.020019.140019.020019.0750+0.052%11,179-0.682%
2025-09-09		19.070019.070019.045019.0650-0.082%338-0.630%
2025-09-08		19.035019.080719.035019.0807+0.030%381-0.712%
2025-09-05		19.160019.220019.059919.0750+0.342%3,317-0.682%
2025-09-04		18.936019.010018.936019.0100+0.317%542-0.342%
2025-09-03		18.990018.990018.950018.9500+0.079%784-0.027%
2025-09-02		18.920018.935018.920018.9350-0.019%270+0.052%
2025-08-29		18.950018.950018.938618.9386-0.192%280+0.033%
2025-08-28		18.975018.975018.975018.9750-0.758%23-0.159%
2025-08-27		19.120019.120019.120019.1200+0.157%29-0.916%
2025-08-26		19.090019.090019.090019.0900+0.052%66-0.760%
2025-08-25		19.080019.080019.080019.0800-0.079%90-0.708%
2025-08-22		19.095019.095019.095019.0950+0.368%33-0.786%
2025-08-21		19.025019.025019.025019.0250-0.088%55-0.421%
2025-08-20		18.960019.041718.960019.0417+0.140%304-0.508%
2025-08-19		19.023219.029819.015019.0150-0.262%280-0.369%
2025-08-18		19.065019.065019.065019.06500.000%153-0.630%
2025-08-15		19.065019.065019.065019.0650-0.079%17-0.630%
2025-08-14		19.080019.080019.080019.0800-0.104%13-0.708%
2025-08-13		19.124019.124019.099919.0999+0.157%419-0.812%
2025-08-12		19.070019.070019.070019.0700+0.026%170-0.656%
2025-08-11		19.090019.090019.057119.0650+0.131%9,754-0.630%
2025-08-08		19.040019.040019.040019.0400-0.131%28-0.499%
2025-08-07		19.110019.110019.020019.0650+0.052%222-0.630%
2025-08-06		19.055019.055019.055019.0550+0.067%81-0.578%
2025-08-05		19.042219.042219.042219.0422+0.261%36-0.511%
2025-08-04		18.992718.992718.992718.9927+0.225%46-0.252%
2025-08-01		18.950018.950018.950018.9500+0.079%52-0.027%
2025-07-31		18.935018.935018.935018.9350-0.026%194+0.052%
2025-07-30		19.000019.000018.940018.9400-1.019%124+0.026%
2025-07-29		19.146919.146919.135019.1350+0.341%215-0.993%
2025-07-28		19.060019.070019.060019.0700-0.235%138-0.656%
2025-07-25		19.063119.115019.063119.1150+0.026%881-0.890%
2025-07-24		19.085519.110019.085519.1100-0.227%320-0.864%
2025-07-23		19.140019.160019.110819.1534-0.450%958-1.089%
2025-07-22		19.480019.480019.160019.2400+0.683%11,310-1.534%
2025-07-21		19.080019.109419.080019.1094+0.312%375-0.861%
2025-07-18		19.050019.050019.050019.0500+0.053%22-0.552%
2025-07-17		19.000019.040019.000019.0400-0.105%317-0.499%
2025-07-16		18.980119.060118.980119.0601+0.343%767-0.604%
2025-07-15		18.980018.995018.980018.9950-0.236%122-0.264%
2025-07-14		19.040019.040019.040019.0400+0.079%120-0.499%
2025-07-11		19.005019.050018.990019.0250+0.027%810-0.421%
2025-07-10		19.030019.030019.019819.0198-0.106%214-0.394%
2025-07-09		19.010019.040019.010019.0400+0.290%107-0.499%
2025-07-08		18.985018.985018.985018.9850-0.602%11-0.211%
2025-07-07		19.000019.100019.000019.1000+0.368%913-0.812%
2025-07-03		19.030019.030019.030019.0300-0.026%15-0.447%
2025-07-02		19.080019.080019.035019.0350+0.105%313-0.473%
2025-07-01		19.010019.015019.010019.0150-0.236%312-0.369%
2025-06-30		19.000019.061419.000019.0600+0.316%603-0.604%
2025-06-27		19.030019.030019.000019.0000-1.156%180-0.290%
2025-06-26		19.280019.280019.222319.2223+0.038%290-1.443%
2025-06-25		19.250019.259119.215019.2150-0.234%718-1.406%
2025-06-24		19.160019.260019.056019.2600+0.522%3,682-1.636%
2025-06-23		19.230019.230019.150019.1600+0.104%696-1.123%
2025-06-20		19.200019.200019.140019.1400+0.002%343-1.019%
2025-06-18		19.130019.220019.130019.1397+0.051%1,187-1.018%
2025-06-17		19.060019.130019.020019.1300+0.105%2,005-0.968%
2025-06-16		19.030019.200019.020019.1100+0.105%1,384-0.864%
2025-06-13		19.180019.180019.090019.0900-0.052%2,056-0.760%
2025-06-12		19.100019.100019.100019.1000+0.105%19-0.812%
2025-06-11		19.080119.160019.080019.0800+0.210%13,322-0.708%
2025-06-10		19.040019.040019.040019.0400+0.105%46-0.499%
2025-06-09		19.020019.020019.020019.0200+0.316%239-0.395%
2025-06-06		18.970018.970018.960018.9600-0.211%8,037-0.080%
2025-06-05		18.950019.000018.950019.0000-0.210%552-0.290%
2025-06-04		19.110019.120019.040019.0400+0.211%516-0.499%
2025-06-03		19.000019.000019.000019.0000+0.158%72-0.290%
2025-06-02		19.030019.030018.970018.9700+0.158%1,334-0.132%
2025-05-30		19.010019.020018.940018.9400+0.106%2,680+0.026%
2025-05-29		18.950019.020018.920018.9200-1.098%1,839+0.132%
2025-05-28		19.140019.140019.130019.1300-0.110%5,019-0.968%
2025-05-27		19.160019.240019.150019.1510+0.110%1,027-1.076%
2025-05-23		19.040019.270019.040019.1300+0.157%4,904-0.968%
2025-05-22		19.200019.200019.100019.1000+0.105%3,011-0.812%
2025-05-21		19.083019.180019.080019.0800-0.209%608-0.708%
2025-05-20		19.125019.125019.120019.1200+0.103%799-0.916%
2025-05-19		19.160019.160019.043619.1004+0.054%13,331-0.814%
2025-05-16		19.010019.090019.010019.0900+0.258%144-0.760%
2025-05-15		19.040919.040919.040919.0409+0.215%39-0.504%
2025-05-14		18.920019.000018.920019.0000-0.367%278-0.290%
2025-05-13		19.070019.070019.070019.0700+0.263%110-0.656%
2025-05-12		19.020019.020019.020019.0200-0.367%108-0.395%
2025-05-09		19.150019.150019.090019.0900+0.105%220-0.760%
2025-05-08		19.070019.070019.070019.0700+0.221%246-0.656%
2025-05-07		19.021619.040018.720019.0280-0.374%1,829-0.437%
2025-05-06		19.060019.099418.990019.0994+0.629%452-0.809%
2025-05-05		19.060019.060018.880018.9800-0.105%12,887-0.185%
2025-05-02		19.000019.000019.000019.0000-0.010%43-0.290%
2025-05-01		19.001919.001919.001919.0019-0.037%14-0.300%
2025-04-30		19.008919.008919.008919.0089-0.058%71-0.337%
2025-04-29		19.020019.020019.020019.0200-1.349%44-0.395%
2025-04-28		19.280019.280019.280019.2800+0.208%37-1.738%
2025-04-25		19.240019.240019.240019.2400+0.104%39-1.534%
2025-04-24		19.247519.300019.220019.2200+0.156%335-1.431%
2025-04-23		19.213419.213419.190019.1900-0.182%885-1.277%
2025-04-22		19.225019.225019.225019.2250+0.287%110-1.457%
2025-04-21		19.110019.250019.060019.1700+0.052%663-1.174%
2025-04-17		19.180019.240019.160019.1600-0.104%388-1.123%
2025-04-16		19.236019.260019.180019.1800+0.209%403-1.226%
2025-04-15		19.140019.140019.140019.1400+0.105%22-1.019%
2025-04-14		19.120019.120019.120019.1200+0.256%83-0.916%
2025-04-11		19.071119.071119.071119.0711+0.163%8-0.662%
2025-04-10		19.160019.300018.900019.0400-0.230%1,523-0.499%
2025-04-09		19.083919.083919.083919.0839+0.402%108-0.728%
2025-04-08		19.007419.007419.007419.0074+0.179%107-0.329%
2025-04-07		19.030019.240018.973518.9735-0.708%661-0.151%
2025-04-04		19.108819.108819.108819.1088-0.785%339-0.858%
2025-04-03		19.330019.330019.260019.2600-0.262%240-1.636%
2025-04-02		19.240019.310519.240019.3105+0.038%214-1.893%
2025-04-01		19.303119.303119.303119.3031+0.221%111-1.856%
2025-03-31		19.320019.320019.260519.2605+0.003%134-1.639%
2025-03-28		19.320019.320019.260019.2600-1.079%308-1.636%
2025-03-27		19.560019.560019.470019.4700-0.054%108-2.697%
2025-03-26		19.560019.560019.480519.4805-0.812%182-2.749%
2025-03-25		19.620019.640019.540019.6400+0.634%1,693-3.539%
2025-03-24		19.510019.516319.510019.5163+0.133%9,192-2.928%
2025-03-21		19.490319.490319.490319.4903-0.002%213-2.798%
2025-03-20		19.490619.490619.490619.4906+0.054%27-2.800%
2025-03-19		19.480019.480019.480019.4800+0.257%1-2.747%
2025-03-18		19.540019.540019.430019.4300-0.563%340-2.497%
2025-03-17		19.580019.580019.540019.5400+0.670%345-3.046%
2025-03-14		19.410019.410019.410019.4100+0.386%16-2.396%
2025-03-13		19.460019.460019.335419.3354-0.075%129-2.020%
2025-03-12		19.450019.460019.350019.3500+0.052%389-2.094%
2025-03-11		19.420019.420019.340019.3400+0.325%111-2.043%
2025-03-10		19.360019.360019.277419.2774-0.737%257-1.725%
2025-03-07		19.420519.420519.420519.4205+0.106%5-2.449%
2025-03-06		19.399919.399919.399919.3999-0.206%54-2.345%
2025-03-05		19.440019.440019.440019.4400+0.037%58-2.547%
2025-03-04		19.432819.432819.432819.4328+0.064%55-2.511%
2025-03-03		19.560019.560019.420419.4204+0.003%214-2.448%
2025-02-28		19.510019.510019.419919.4199+0.154%194-2.446%
2025-02-27		19.390019.390019.390019.3900-1.323%73-2.296%
2025-02-26		19.650019.650019.650019.6500+0.102%19-3.588%
2025-02-25		19.630019.630019.630019.6300-0.419%137-3.490%
2025-02-24		19.712519.712519.712519.7125-0.089%120-3.894%
2025-02-21		19.890019.890019.730019.7300-0.315%308-3.979%
2025-02-20		19.792319.792319.792319.7923+0.159%155-4.281%
2025-02-19		19.760819.760819.760819.7608-0.165%183-4.129%
2025-02-18		19.793419.793419.793419.7934+0.339%781-4.287%
2025-02-14		19.840019.840019.726519.7265+0.083%256-3.962%
2025-02-13		19.710119.710119.710119.7101+0.051%41-3.882%
2025-02-12		19.770019.770019.700019.7000-0.010%104-3.833%
2025-02-11		19.810019.810019.701919.7019+0.011%205-3.842%
2025-02-10		19.699819.699819.699819.6998+0.253%26-3.832%
2025-02-07		19.650019.650019.650019.6500-0.102%11-3.588%
2025-02-06		19.780019.780019.670019.6700-0.463%101-3.686%
2025-02-05		19.780019.780019.760019.7614+0.618%547-4.132%
2025-02-04		19.640119.640119.640119.6401+0.075%7-3.540%
2025-02-03		19.700019.700019.625419.6254-0.227%170-3.467%
2025-01-31		19.690019.700019.670019.67000.000%610-3.686%
2025-01-30		19.670019.670019.670019.6700-0.455%37-3.686%
2025-01-29		19.830019.830019.760019.7600+0.125%238-4.125%
2025-01-28		19.510019.735419.510019.7354+0.129%201-4.005%
2025-01-27		19.840019.840019.710019.7100-0.354%301-3.882%
2025-01-24		19.900019.910019.780019.7800+0.091%2,140-4.222%
2025-01-23		19.850019.850019.762019.7620-0.091%2,002-4.135%
2025-01-22		19.690019.880019.690019.7800-0.006%348-4.222%
2025-01-21		19.781219.781219.781219.7812+0.209%16-4.228%
2025-01-17		19.740019.740019.740019.7400+0.254%0-4.028%
2025-01-16		19.690019.690019.690019.6900+0.101%1-3.784%
2025-01-15		19.770019.770019.670119.6701+0.460%106-3.687%
2025-01-14		19.580019.580019.580019.5800+0.256%38-3.244%
2025-01-13		19.530019.530019.530019.5300-0.204%5-2.996%
2025-01-10		19.470019.700019.460019.5700-0.204%3,098-3.194%
2025-01-08		19.730019.730019.610019.6100-0.204%106-3.392%
2025-01-07		19.710019.710019.560019.6500-0.405%363-3.588%
2025-01-06		19.870019.870019.670019.7300+0.318%205-3.979%
2025-01-03		19.770019.770019.560019.6675+0.364%379-3.674%
2025-01-02		19.700019.700019.490019.5962+0.406%233-3.324%
2024-12-31		19.670019.670019.517019.5170-0.035%6,986-2.931%
2024-12-30		19.523819.523819.523819.5238-2.576%18-2.965%
2024-12-27		20.170020.170020.040020.0400-0.249%146-5.465%
2024-12-26		20.190020.200020.090020.09000.000%208-5.700%
2024-12-24		20.003820.090020.003820.0900+0.239%241-5.700%
2024-12-23		20.042120.042120.042120.0421-0.089%24-5.474%
2024-12-20		20.320020.320020.060020.0600+0.100%607-5.559%
2024-12-19		20.160020.160020.040020.0400-0.475%101-5.465%
2024-12-18		20.360020.360020.135620.1356-0.956%468-5.913%
2024-12-17		20.340020.360020.330020.3300+0.296%1,479-6.813%
2024-12-16		20.360020.360020.270020.2700+0.148%217-6.537%
2024-12-13		20.340020.340020.240020.24000.000%374-6.399%
2024-12-12		20.245220.340020.140020.2400-0.229%6,689-6.399%
2024-12-11		20.276520.286420.180020.2864+0.328%2,817-6.613%
2024-12-10		20.360020.360020.120020.2200-0.173%610-6.306%
2024-12-09		20.420020.420020.190020.2550-0.172%637-6.468%
2024-12-06		20.400020.400020.290020.2900+0.148%222-6.629%
2024-12-05		20.380020.380020.260020.2600-0.393%310-6.491%
2024-12-04		20.220020.380020.220020.3400+0.494%3,008-6.859%
2024-12-03		20.230020.240020.230020.2400+0.076%1,971-6.399%
2024-12-02		20.320020.330020.130020.2246-0.002%6,006-6.327%
2024-11-29		20.225020.225020.225020.2250+0.173%27-6.329%
2024-11-27		20.219620.219620.190020.1900+0.199%2,094-6.167%
2024-11-26		20.183220.183220.150020.1500-0.285%1,980-5.981%
2024-11-25		20.250020.360020.207620.2076-0.061%3,972-6.249%
2024-11-22		20.310020.310020.220020.2200+0.148%2,159-6.306%
2024-11-21		20.270020.270020.190120.1901+0.110%2,440-6.167%
2024-11-20		20.300020.300020.120020.1680-0.282%4,881-6.065%
2024-11-19		20.250020.260020.220020.22500.000%2,525-6.329%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC