Skip to main content
logo
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
24.64
-0.11 (-0.45%)
At close: Feb 2, 2026, 4:00 PM EST
24.64
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202624.6424.6424.6424.64--0.45%30
Jan 30, 202624.7524.7524.7524.7524.75-0.59%16
Jan 29, 202624.9024.9024.9024.9024.900.72%64
Jan 28, 202624.7224.7224.7224.7224.72-0.19%21
Jan 27, 202624.7724.7724.7724.7724.770.40%86
Jan 26, 202624.6724.6724.6724.6724.670.14%147
Jan 23, 202624.6524.6524.6424.6424.640.21%115
Jan 22, 202624.5924.5924.5924.5924.590.06%174
Jan 21, 202624.4024.5824.4024.5724.572.44%1,534
Jan 20, 202623.9923.9923.9923.9923.99-0.97%8
Jan 16, 202624.2224.2224.2224.2224.220.37%21
Jan 15, 202624.1324.1324.1324.1324.130.66%7
Jan 14, 202623.9823.9823.9823.9823.980.31%6
Jan 13, 202623.8523.9023.8123.9023.900.62%906
Jan 12, 202623.7523.7523.7523.7523.750.38%207
Jan 9, 202623.7023.7023.6623.6623.660.78%1,506
Jan 8, 202623.3923.4823.3923.4823.480.81%506
Jan 7, 202623.2923.2923.2923.2923.29-1.49%7
Jan 6, 202623.5223.6523.5223.6423.640.72%2,459
Jan 5, 202623.4823.4823.4823.4823.471.16%9
Jan 2, 202623.2123.2123.2123.2123.201.93%95
Dec 31, 202522.9822.9822.7722.7722.77-1.18%526
Dec 30, 202523.0423.0423.0423.0423.040.08%10
Dec 29, 202522.9823.0222.9823.0223.020.02%202
Dec 26, 202522.9723.0122.9723.0123.010.04%215
Dec 24, 202523.0123.0123.0123.0123.000.02%8
Dec 23, 202523.0023.0023.0023.0023.000.27%24
Dec 22, 202522.9422.9422.9422.9422.941.11%22
Dec 19, 202522.6922.6922.6922.6922.690.49%6
Dec 18, 202522.5822.5822.5822.5822.580.13%207
Dec 17, 202522.7422.7422.5522.5522.55-0.45%238
Dec 16, 202522.6522.6522.6522.6522.65-1.10%6
Dec 15, 202522.9022.9022.9022.9022.90-0.33%6
Dec 12, 202522.9822.9822.9822.9822.98-2.01%7
Dec 11, 202523.4523.4523.4523.4523.360.35%26
Dec 10, 202523.3723.3723.3723.3723.281.95%38
Dec 9, 202522.9222.9222.9222.9222.83-0.33%8
Dec 8, 202523.0023.0023.0023.0022.91-0.77%44
Dec 5, 202523.1723.1723.1723.1723.080.18%10
Dec 4, 202523.1323.1323.1323.1323.040.11%14
Dec 3, 202523.1123.1123.1123.1123.021.62%8
Dec 2, 202522.7422.7422.7422.7422.65-0.53%6
Dec 1, 202522.9522.9522.8622.8622.77-0.40%1,210
Nov 28, 202522.9322.9522.9222.9522.860.99%741
Nov 26, 202522.7822.8622.7322.7322.641.22%1,456
Nov 25, 202522.4522.4522.4522.4522.371.17%75
Nov 24, 202522.1922.1922.1922.1922.110.96%3
Nov 21, 202521.9821.9821.9821.9821.901.95%5
Nov 20, 202521.5621.5621.5621.5621.48-1.99%5
Nov 19, 202522.0022.0022.0022.0021.910.26%18