First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
21.52
0.00 (0.00%)
Jun 13, 2025, 4:00 PM - Market open
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.10% | 3 |
| Jun 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.02% | 2 |
| Jun 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.06% | 10 |
| Jun 10, 2025 | 21.53 | 21.55 | 21.51 | 21.51 | 21.51 | 0.76% | 1,157 |
| Jun 9, 2025 | 21.40 | 21.44 | 21.35 | 21.35 | 21.35 | 0.67% | 400 |
| Jun 6, 2025 | 21.24 | 21.24 | 21.20 | 21.20 | 21.20 | 0.92% | 308 |
| Jun 5, 2025 | 20.97 | 21.10 | 20.96 | 21.01 | 21.01 | -0.36% | 838 |
| Jun 4, 2025 | 21.25 | 21.25 | 21.08 | 21.09 | 21.09 | -0.35% | 602 |
| Jun 3, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.45% | 11 |
| Jun 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.66% | 8 |
| May 30, 2025 | 20.68 | 20.72 | 20.68 | 20.72 | 20.72 | -0.49% | 1,698 |
| May 29, 2025 | 20.72 | 20.82 | 20.72 | 20.82 | 20.82 | 0.47% | 101 |
| May 28, 2025 | 20.78 | 20.78 | 20.73 | 20.73 | 20.73 | -0.87% | 104 |
| May 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.01% | 40 |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.12% | 261 |
| May 22, 2025 | 20.59 | 20.59 | 20.52 | 20.52 | 20.52 | -0.80% | 261 |
| May 21, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.81% | 339 |
| May 20, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.51% | 3 |
| May 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.51% | 3 |
| May 16, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.84% | 470 |
| May 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.10% | 44 |
| May 14, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | -1.06% | 205 |
| May 13, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.16% | - |
| May 12, 2025 | 21.05 | 21.11 | 21.05 | 21.11 | 21.11 | 3.37% | 1,564 |
| May 9, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.42 | 0.04% | 262 |
| May 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.30% | 8 |
| May 7, 2025 | 19.97 | 20.02 | 19.93 | 19.96 | 19.96 | 0.04% | 803 |
| May 6, 2025 | 20.03 | 20.03 | 19.92 | 19.95 | 19.95 | -0.27% | 203 |
| May 5, 2025 | 20.13 | 20.13 | 20.00 | 20.00 | 20.00 | -1.03% | 306 |
| May 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.88% | 1 |
| May 1, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.05% | 269 |
| Apr 30, 2025 | 19.49 | 19.63 | 19.49 | 19.63 | 19.63 | -0.57% | 102 |
| Apr 29, 2025 | 19.53 | 19.75 | 19.53 | 19.75 | 19.75 | 0.11% | 408 |
| Apr 28, 2025 | 19.60 | 19.78 | 19.60 | 19.72 | 19.72 | 0.42% | 567 |
| Apr 25, 2025 | 19.58 | 19.64 | 19.58 | 19.64 | 19.64 | -0.20% | 401 |
| Apr 24, 2025 | 19.46 | 19.68 | 19.46 | 19.68 | 19.68 | 2.38% | 499 |
| Apr 23, 2025 | 19.63 | 19.63 | 19.22 | 19.22 | 19.22 | 0.77% | 904 |
| Apr 22, 2025 | 19.02 | 19.13 | 19.02 | 19.08 | 19.08 | 2.10% | 610 |
| Apr 21, 2025 | 18.80 | 18.81 | 18.53 | 18.68 | 18.68 | -2.72% | 2,443 |
| Apr 17, 2025 | 18.88 | 19.21 | 18.88 | 19.21 | 19.21 | 2.15% | 1,000 |
| Apr 16, 2025 | 19.07 | 19.07 | 18.69 | 18.80 | 18.80 | -0.43% | 602 |
| Apr 15, 2025 | 19.08 | 19.08 | 18.86 | 18.88 | 18.88 | -0.27% | 1,202 |
| Apr 14, 2025 | 19.05 | 19.05 | 18.93 | 18.93 | 18.93 | 0.52% | 201 |
| Apr 11, 2025 | 18.32 | 18.84 | 18.28 | 18.84 | 18.84 | 2.91% | 6,666 |
| Apr 10, 2025 | 18.50 | 18.55 | 18.04 | 18.30 | 18.30 | -5.34% | 13,814 |
| Apr 9, 2025 | 17.44 | 19.46 | 17.44 | 19.34 | 19.34 | 10.65% | 15,404 |
| Apr 8, 2025 | 18.47 | 18.47 | 17.47 | 17.47 | 17.47 | -2.99% | 1,032 |
| Apr 7, 2025 | 18.42 | 18.42 | 18.01 | 18.01 | 18.01 | -0.88% | 286 |
| Apr 4, 2025 | 18.23 | 18.46 | 18.17 | 18.17 | 18.17 | -6.83% | 338 |
| Apr 3, 2025 | 19.74 | 19.74 | 19.51 | 19.51 | 19.51 | -7.66% | 125 |