Dark

FIRS
FIRE Funds Wealth Builder ETF
stock NYSE

Inactive

Oct 24, 2025

23.08USD+0.250%(+0.06)567

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	23.0216	23.1000	23.0216	23.0775	+0.250%	567	0.000%
2025-10-23	23.0200	23.0200	23.0200	23.0200	+0.541%	106	+0.250%
2025-10-22	22.8962	22.8962	22.8962	22.8962	-0.265%	106	+0.792%
2025-10-21	23.0436	23.1240	22.9400	22.9570	-1.091%	21,311	+0.525%
2025-10-20	22.9800	23.2200	22.8205	23.2102	+1.156%	37,926	-0.572%
2025-10-17	22.8600	22.9649	22.8600	22.9450	-0.200%	629	+0.577%
2025-10-16	22.9000	23.1000	22.9000	22.9910	+0.397%	2,243	+0.376%
2025-10-15	23.0201	23.0900	21.8300	22.9000	-0.478%	82,620	+0.775%
2025-10-14	22.9900	23.0700	22.9800	23.0100	-0.087%	60,938	+0.293%
2025-10-13	23.0333	23.1000	23.0300	23.0300	+0.715%	4,188	+0.206%
2025-10-10	23.1000	23.1000	22.8665	22.8665	-1.110%	376	+0.923%
2025-10-09	23.1500	23.1500	23.0800	23.1231	-0.653%	314	-0.197%
2025-10-08	23.2900	23.3100	23.2400	23.2750	+0.783%	409	-0.849%
2025-10-07	23.1200	23.1200	23.0941	23.0941	-0.405%	129	-0.072%
2025-10-06	23.2400	23.2400	23.1880	23.1880	+0.838%	131	-0.477%
2025-10-03	23.0700	23.0700	22.9954	22.9954	+0.285%	332	+0.357%
2025-10-02	22.9400	22.9400	22.9301	22.9301	+0.162%	151	+0.643%
2025-10-01	22.8300	22.9600	22.8200	22.8930	+0.695%	1,779	+0.806%
2025-09-30	22.7350	22.7350	22.7350	22.7350	+0.375%	52	+1.506%
2025-09-29	22.7100	22.7100	22.6500	22.6500	+0.936%	327	+1.887%
2025-09-26	22.5000	22.5000	22.4400	22.4400	+0.268%	266	+2.841%
2025-09-25	22.4200	22.4200	22.3800	22.3800	-0.666%	406	+3.117%
2025-09-24	22.5400	22.5400	22.5300	22.5300	-0.420%	121	+2.430%
2025-09-23	22.6250	22.6800	22.6250	22.6250	0.000%	604	+2.000%
2025-09-22	22.6250	22.6250	22.6250	22.6250	+0.377%	171	+2.000%
2025-09-19	22.5700	22.6100	22.5400	22.5400	-0.022%	1,638	+2.385%
2025-09-18	22.5600	22.5600	22.5450	22.5450	+0.151%	220	+2.362%
2025-09-17	22.5400	22.5900	22.4500	22.5111	-0.305%	482	+2.516%
2025-09-16	22.4900	22.6100	22.4900	22.5800	+0.177%	302	+2.203%
2025-09-15	22.4900	22.5900	22.4000	22.5400	+0.169%	3,529	+2.385%
2025-09-12	22.4128	22.5020	22.4128	22.5020	+0.388%	293	+2.558%
2025-09-11	22.4150	22.4150	22.4150	22.4150	+0.179%	42	+2.956%
2025-09-10	22.4000	22.4700	22.3700	22.3750	+0.609%	2,027	+3.140%
2025-09-09	22.2395	22.2395	22.2395	22.2395	-0.225%	109	+3.768%
2025-09-08	22.3400	23.2000	22.2800	22.2897	+0.631%	2,442	+3.534%
2025-09-05	22.1200	22.1600	22.1200	22.1500	+0.455%	2,045	+4.187%
2025-09-04	22.0496	22.0496	22.0496	22.0496	+0.181%	39	+4.662%
2025-09-03	22.0500	22.0500	22.0098	22.0098	+0.240%	241	+4.851%
2025-09-02	21.9500	21.9572	21.9500	21.9572	+0.471%	243	+5.102%
2025-08-29	21.8500	21.9000	21.7850	21.8543	-0.484%	574	+5.597%
2025-08-28	21.9700	22.0400	21.9152	21.9605	+0.575%	4,876	+5.086%
2025-08-27	21.8350	21.8350	21.8350	21.8350	+0.207%	49	+5.690%
2025-08-26	21.6600	21.7900	21.6600	21.7900	+0.185%	201	+5.909%
2025-08-25	21.7498	21.7498	21.7498	21.7498	-0.550%	105	+6.104%
2025-08-22	21.7200	21.9200	21.7200	21.8700	+1.344%	537	+5.521%
2025-08-21	21.5800	21.5800	21.5800	21.5800	-0.425%	29	+6.939%
2025-08-20	21.5450	21.6721	21.5450	21.6721	+0.056%	143	+6.485%
2025-08-19	21.7100	21.7600	21.6600	21.6600	-0.207%	737	+6.544%
2025-08-18	21.6300	21.7050	21.6300	21.7050	-0.276%	220	+6.323%
2025-08-15	21.6800	21.7650	21.6800	21.7650	-0.108%	172	+6.030%
2025-08-14	21.7886	21.7886	21.7886	21.7886	-0.666%	99	+5.915%
2025-08-13	21.9347	21.9347	21.9347	21.9347	+0.595%	23	+5.210%
2025-08-12	21.7034	21.8050	21.7034	21.8050	+0.458%	369	+5.836%
2025-08-11	21.7056	21.7056	21.7056	21.7056	-0.319%	250	+6.320%
2025-08-08	21.7750	21.7750	21.7750	21.7750	+0.021%	62	+5.982%
2025-08-07	21.7705	21.7705	21.7705	21.7705	+0.325%	125	+6.004%
2025-08-06	21.7000	21.7000	21.7000	21.7000	+0.254%	353	+6.348%
2025-08-05	21.8400	21.8400	21.6450	21.6450	+0.208%	515	+6.618%
2025-08-04	21.5800	21.6050	21.1200	21.6000	+0.567%	4,793	+6.840%
2025-08-01	21.4650	21.4782	21.4650	21.4782	-0.359%	362	+7.446%
2025-07-31	21.5556	21.5556	21.5556	21.5556	-0.275%	221	+7.060%
2025-07-30	21.6150	21.6150	21.6150	21.6150	-0.461%	382	+6.766%
2025-07-29	21.7400	21.8200	21.6943	21.7150	+0.045%	969	+6.274%
2025-07-28	21.7053	21.7053	21.7053	21.7053	-0.114%	233	+6.322%
2025-07-25	21.7300	21.7300	21.7300	21.7300	-0.068%	137	+6.201%
2025-07-24	21.7448	21.7448	21.7448	21.7448	-0.068%	99	+6.129%
2025-07-23	21.7597	21.7597	21.7597	21.7597	-0.286%	282	+6.056%
2025-07-22	21.7600	21.8221	21.7198	21.8221	+0.679%	437	+5.753%
2025-07-21	21.3600	21.6800	21.3600	21.6750	+0.370%	473	+6.471%
2025-07-18	21.6000	21.6400	21.5950	21.5950	-0.047%	552	+6.865%
2025-07-17	21.6052	21.6052	21.6052	21.6052	+0.044%	84	+6.815%
2025-07-16	21.5500	21.5958	21.5499	21.5958	+0.005%	365	+6.861%
2025-07-15	21.6000	21.6000	21.5700	21.5947	-0.132%	653	+6.866%
2025-07-14	21.7200	21.7200	21.6232	21.6232	+0.177%	468	+6.726%
2025-07-11	21.5650	21.5850	21.5000	21.5850	+0.465%	270	+6.915%
2025-07-10	21.4850	21.4850	21.4850	21.4850	+0.210%	21	+7.412%
2025-07-09	21.4400	21.4400	21.4400	21.4400	+0.422%	143	+7.638%
2025-07-08	21.4200	21.4600	21.3500	21.3500	-0.141%	649	+8.091%
2025-07-07	21.3801	21.3801	21.3801	21.3801	-0.279%	305	+7.939%
2025-07-03	21.4400	21.4400	21.4400	21.4400	+0.154%	187	+7.638%
2025-07-02	21.4070	21.4070	21.4070	21.4070	+0.455%	114	+7.804%
2025-07-01	21.2100	21.3100	21.2100	21.3100	-0.178%	393	+8.294%
2025-06-30	21.2100	21.3480	21.2100	21.3480	+0.438%	672	+8.101%
2025-06-27	21.2550	21.2550	21.2550	21.2550	-0.381%	139	+8.574%
2025-06-26	21.3200	21.4200	21.2500	21.3363	+0.477%	1,151	+8.161%
2025-06-25	21.2700	21.3000	21.1900	21.2350	+0.622%	3,904	+8.677%
2025-06-24	21.1037	21.1037	21.1037	21.1037	+0.279%	244	+9.353%
2025-06-23	21.0000	21.0450	21.0000	21.0450	+0.358%	1,315	+9.658%
2025-06-20	21.0074	21.0074	20.9700	20.9700	-0.380%	439	+10.050%
2025-06-18	21.2800	21.2800	21.0500	21.0500	-0.007%	4,738	+9.632%
2025-06-17	21.0480	21.1200	20.9400	21.0514	-0.347%	1,350	+9.625%
2025-06-16	21.1248	21.1248	21.1248	21.1248	+0.355%	156	+9.244%
2025-06-13	21.1000	21.2100	21.0000	21.0500	-0.426%	5,459	+9.632%
2025-06-12	21.1400	21.1400	21.1400	21.1400	+0.237%	154	+9.165%
2025-06-11	21.0900	21.0900	21.0900	21.0900	-0.293%	205	+9.424%
2025-06-10	21.3800	21.3800	21.1000	21.1520	+0.365%	1,556	+9.103%
2025-06-09	21.0500	21.0750	21.0500	21.0750	+1.031%	327	+9.502%
2025-06-06	21.2800	21.2800	20.8200	20.8600	-0.048%	940	+10.630%
2025-06-05	21.2750	21.2750	20.8600	20.8700	-0.481%	1,660	+10.577%
2025-06-04	21.2800	21.2800	20.8800	20.9709	+0.238%	770	+10.045%
2025-06-03	20.8700	20.9212	20.8700	20.9212	+0.245%	949	+10.307%
2025-06-02	20.9200	20.9600	20.8700	20.8700	+0.493%	1,012	+10.577%
2025-05-30	20.7324	20.8700	20.6600	20.7677	-0.155%	1,313	+11.122%
2025-05-29	20.9000	20.9000	20.8000	20.8000	+0.144%	1,010	+10.950%
2025-05-28	20.8098	20.8098	20.7700	20.7700	-0.479%	808	+11.110%
2025-05-27	20.7900	20.9600	20.7900	20.8700	+0.513%	546	+10.577%
2025-05-23	20.8800	20.8800	20.7635	20.7635	-0.042%	796	+11.145%
2025-05-22	20.7722	20.7722	20.7722	20.7722	+0.179%	91	+11.098%
2025-05-21	20.8250	20.8250	20.7350	20.7350	-0.427%	361	+11.297%
2025-05-20	20.8700	20.9100	20.8239	20.8239	+0.356%	614	+10.822%
2025-05-19	20.9000	20.9000	20.7500	20.7500	+0.342%	6,067	+11.217%
2025-05-16	20.7000	20.7600	20.6224	20.6792	+0.210%	1,158	+11.598%
2025-05-15	20.5200	20.6600	20.5000	20.6358	+0.515%	943	+11.832%
2025-05-14	20.6599	20.6800	20.4200	20.5300	-0.725%	8,790	+12.409%
2025-05-13	22.3800	22.3800	20.5800	20.6800	+0.682%	2,556	+11.593%
2025-05-12	20.6700	20.6700	20.5400	20.5400	+0.049%	2,444	+12.354%
2025-05-09	22.5900	24.8300	20.5300	20.5300	-0.049%	2,350	+12.409%
2025-05-08	20.5900	20.6000	20.3800	20.5400	+0.595%	1,199	+12.354%
2025-05-07	20.7400	20.7400	20.3000	20.4186	+0.091%	4,248	+13.022%
2025-05-06	20.6000	20.6000	20.4000	20.4000	+0.323%	1,575	+13.125%
2025-05-05	20.4600	20.4800	20.0800	20.3343	-0.077%	8,610	+13.491%
2025-05-02	20.4100	20.4100	20.3500	20.3500	+0.552%	195	+13.403%
2025-05-01	20.3384	20.3384	20.2382	20.2382	+0.076%	1,254	+14.029%
2025-04-30	20.2599	20.2599	20.2229	20.2229	-0.185%	326	+14.116%
2025-04-29	20.2604	20.2604	20.2604	20.2604	+0.055%	20	+13.904%
2025-04-28	20.2400	20.2600	20.2400	20.2493	+0.393%	1,406	+13.967%
2025-04-25	20.1799	20.1799	20.1500	20.1700	+0.262%	358	+14.415%
2025-04-24	20.2000	20.2400	20.1173	20.1173	+0.687%	1,842	+14.715%
2025-04-23	19.9800	19.9800	19.9800	19.9800	+0.301%	100	+15.503%
2025-04-22	19.9686	20.0400	19.8600	19.9201	+0.822%	1,300	+15.850%
2025-04-21	20.0400	20.0400	19.7576	19.7576	+0.076%	2,493	+16.803%
2025-04-17	19.8200	19.8200	19.7426	19.7426	-0.133%	770	+16.892%
2025-04-16	19.8100	19.8399	19.7350	19.7689	+0.350%	498	+16.736%
2025-04-15	19.9600	19.9600	19.7000	19.7000	+0.079%	2,041	+17.145%
2025-04-14	19.6800	19.7300	19.6700	19.6844	+0.442%	1,330	+17.238%
2025-04-11	19.5400	19.6800	19.5000	19.5978	+0.838%	1,492	+17.756%
2025-04-10	19.4600	19.4800	19.4000	19.4349	-0.906%	4,259	+18.743%
2025-04-09	19.6125	19.6125	19.6125	19.6125	+3.091%	165	+17.667%
2025-04-08	19.2400	19.2400	19.0245	19.0245	-0.448%	2,048	+21.304%
2025-04-07	19.2800	19.2800	19.1101	19.1101	-1.748%	1,964	+20.761%
2025-04-04	19.7900	19.7900	19.4000	19.4500	-1.419%	2,034	+18.650%
2025-04-03	19.8500	19.8600	19.6600	19.7299	-1.667%	1,550	+16.967%
2025-04-02	20.0643	20.0643	20.0643	20.0643	+0.407%	20	+15.018%
2025-04-01	19.9829	19.9829	19.9829	19.9829	+0.315%	72	+15.486%
2025-03-31	19.8000	19.9202	19.7800	19.9202	+0.202%	983	+15.850%
2025-03-28	19.8800	19.8800	19.8800	19.8800	-0.501%	107	+16.084%
2025-03-27	19.9000	19.9800	19.9000	19.9800	+0.103%	391	+15.503%
2025-03-26	20.0500	20.0500	19.9594	19.9594	-0.501%	440	+15.622%
2025-03-25	20.0600	20.0600	20.0500	20.0600	+0.100%	52,322	+15.042%
2025-03-24	20.0200	20.0400	20.0200	20.0400	+0.805%	55,823	+15.157%
2025-03-21	19.8800	19.8800	19.8800	19.8800	-0.455%	365	+16.084%
2025-03-20	19.9709	19.9709	19.9709	19.9709	-0.046%	27	+15.556%
2025-03-19	19.9800	19.9800	19.9800	19.9800	+0.807%	136	+15.503%
2025-03-18	19.8200	19.8200	19.8200	19.8200	-0.353%	39	+16.435%
2025-03-17	21.0800	21.0800	19.8903	19.8903	+0.355%	604	+16.024%
2025-03-14	19.8200	19.8200	19.8200	19.8200	+0.814%	11	+16.435%
2025-03-13	19.7900	19.7900	19.6600	19.6600	-0.156%	122	+17.383%
2025-03-12	19.7800	19.7800	19.6907	19.6907	+0.103%	549	+17.200%
2025-03-11	19.5000	19.7400	19.4801	19.6705	+0.410%	1,175	+17.320%
2025-03-10	19.7000	19.7000	19.5901	19.5901	-1.581%	150	+17.802%
2025-03-07	19.9048	19.9048	19.9048	19.9048	-0.028%	3	+15.939%
2025-03-06	19.9103	19.9103	19.9103	19.9103	-0.647%	15	+15.907%
2025-03-05	20.1600	20.1600	20.0400	20.0400	+0.164%	211	+15.157%
2025-03-04	20.0071	20.0071	20.0071	20.0071	+0.182%	11	+15.347%
2025-03-03	20.2200	20.2200	19.9707	19.9707	-0.045%	110	+15.557%
2025-02-28	20.0400	20.0400	19.9797	19.9797	+0.199%	106	+15.505%
2025-02-27	19.9400	19.9400	19.9400	19.9400	-0.712%	95	+15.735%
2025-02-26	20.0830	20.0830	20.0830	20.0830	-0.035%	18	+14.911%
2025-02-25	20.0900	20.0900	20.0900	20.0900	-0.807%	90	+14.871%
2025-02-24	20.2534	20.2534	20.2534	20.2534	-0.022%	46	+13.944%
2025-02-21	20.3800	20.3800	20.2579	20.2579	-0.794%	386	+13.919%
2025-02-20	20.4200	20.4200	20.4200	20.4200	+0.102%	107	+13.014%
2025-02-19	20.3991	20.3991	20.3991	20.3991	+0.190%	127	+13.130%
2025-02-18	20.5000	20.5000	20.3604	20.3604	-0.146%	1,075	+13.345%
2025-02-14	20.5000	20.5000	20.3901	20.3901	+0.089%	786	+13.180%
2025-02-13	20.3720	20.3720	20.3720	20.3720	+0.404%	15	+13.280%
2025-02-12	20.3200	20.3800	20.2900	20.2900	-0.588%	916	+13.738%
2025-02-11	20.4100	20.4100	20.4100	20.4100	+0.023%	13	+13.070%
2025-02-10	20.4800	20.4800	20.4054	20.4054	+0.817%	638	+13.095%
2025-02-07	20.2400	20.2400	20.2400	20.2400	-0.296%	1	+14.019%
2025-02-06	20.4200	20.4200	20.3000	20.3000	-0.086%	202	+13.682%
2025-02-05	20.4200	20.4200	20.3174	20.3174	+0.315%	553	+13.585%
2025-02-04	20.3400	20.3600	20.2537	20.2537	+0.117%	6,490	+13.942%
2025-02-03	20.3000	20.3000	20.2300	20.2300	-0.296%	120	+14.076%
2025-01-31	20.4785	20.4785	20.2900	20.2900	-0.295%	957	+13.738%
2025-01-30	20.3400	20.3500	20.3400	20.3500	+0.681%	102	+13.403%
2025-01-29	20.3000	20.3200	20.2124	20.2124	+0.044%	302	+14.175%
2025-01-28	20.2800	20.2800	20.2035	20.2035	+0.348%	103	+14.225%
2025-01-27	20.1800	20.1800	20.1335	20.1335	-1.112%	203	+14.622%
2025-01-24	20.3800	20.4600	20.3600	20.3600	+0.144%	10,201	+13.347%
2025-01-23	20.1100	20.5000	20.1100	20.3308	-0.094%	300	+13.510%
2025-01-22	19.0400	20.4800	19.0400	20.3500	0.000%	462	+13.403%
2025-01-21	20.3200	20.3500	20.3200	20.3500	+0.639%	464	+13.403%
2025-01-17	20.2207	20.2207	20.2207	20.2207	+0.550%	0	+14.128%
2025-01-16	20.2400	20.2400	20.1100	20.1100	+0.309%	237	+14.756%
2025-01-15	20.1200	20.1800	20.0481	20.0481	+1.202%	274	+15.111%
2025-01-14	19.8100	19.8100	19.8100	19.8100	+0.456%	0	+16.494%
2025-01-13	19.7200	19.7200	19.7200	19.7200	-0.354%	12	+17.026%
2025-01-10	19.9400	19.9400	19.7900	19.7900	-0.252%	186	+16.612%
2025-01-08	19.9600	19.9600	19.8400	19.8400	-0.293%	400	+16.318%
2025-01-07	20.0200	20.0200	19.8983	19.8983	-0.856%	186	+15.977%
2025-01-06	20.2600	20.2600	20.0700	20.0700	+0.501%	293	+14.985%
2025-01-03	20.0600	20.1000	19.9700	19.9700	+0.255%	601	+15.561%
2025-01-02	20.0200	20.0600	19.9192	19.9192	+0.501%	473	+15.856%
2024-12-31	20.0000	20.0000	19.8200	19.8200	+0.082%	6,210	+16.435%
2024-12-30	19.8600	19.8600	19.8038	19.8038	-1.228%	187	+16.531%
2024-12-27	20.1400	20.1400	20.0500	20.0500	-0.348%	107	+15.100%
2024-12-26	20.2200	20.2200	20.1200	20.1200	+0.100%	697	+14.699%
2024-12-24	19.9800	20.1000	19.9800	20.1000	+0.701%	224	+14.813%
2024-12-23	19.9600	19.9600	19.9600	19.9600	-0.405%	2	+15.619%
2024-12-20	20.0411	20.0411	20.0411	20.0411	+0.356%	170	+15.151%
2024-12-19	20.1200	20.1200	19.9701	19.9701	-0.320%	1,094	+15.560%
2024-12-18	20.5000	20.5000	20.0343	20.0343	-2.120%	348	+15.190%
2024-12-17	20.4247	20.5600	20.4000	20.4682	+0.089%	1,416	+12.748%
2024-12-16	20.6000	20.6000	20.4500	20.4500	+0.491%	134	+12.848%
2024-12-13	20.4600	20.4800	20.3500	20.3500	-0.245%	1,429	+13.403%
2024-12-12	22.0200	22.0200	20.4000	20.4000	-0.682%	110	+13.125%
2024-12-11	20.6500	20.6500	20.5400	20.5400	+0.736%	229	+12.354%
2024-12-10	20.3300	20.3900	20.3200	20.3900	-0.147%	2,078	+13.180%
2024-12-09	20.6200	20.6200	20.4200	20.4200	-0.487%	219	+13.014%
2024-12-06	20.6200	20.6200	20.5200	20.5200	+0.274%	133	+12.463%
2024-12-05	20.6200	20.6200	20.4640	20.4640	-0.224%	316	+12.771%
2024-12-04	20.5400	20.6000	20.5100	20.5100	+0.638%	3,347	+12.518%
2024-12-03	20.4700	20.4800	20.3800	20.3800	-0.076%	3,461	+13.236%
2024-12-02	20.4100	20.4100	20.3956	20.3956	-0.230%	1,958	+13.149%
2024-11-29	20.4427	20.4427	20.4427	20.4427	+0.456%	105	+12.889%
2024-11-27	20.4700	20.4800	20.2400	20.3500	+0.467%	3,825	+13.403%
2024-11-26	20.2400	20.2554	20.2400	20.2554	-0.300%	1,996	+13.933%
2024-11-25	20.3700	20.3700	20.3163	20.3163	-0.410%	2,245	+13.591%
2024-11-22	20.4000	20.4700	20.4000	20.4000	+0.393%	2,183	+13.125%
2024-11-21	20.3400	20.4200	20.3000	20.3201	+0.682%	3,056	+13.570%
2024-11-20	20.2550	20.2600	20.1400	20.1824	-0.223%	8,192	+14.345%
2024-11-19	20.2100	20.2276	20.1900	20.2276	0.000%	2,774	+14.089%

.dark-mode .BWDXMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWDXMZ{ color: #333333; background-color: white; border: 2px solid #333333; }FIRSFIRE Funds Wealth Builder ETFstock NYSE

FIRS
FIRE Funds Wealth Builder ETF
stock NYSE