First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
22.37
+0.07 (0.32%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.37 | 22.37 | 22.29 | 22.37 | 22.37 | 0.32% | 210 |
| Oct 24, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.30 | -0.12% | 106 |
| Oct 23, 2025 | 22.09 | 22.32 | 22.09 | 22.32 | 22.32 | 2.18% | 4,294 |
| Oct 22, 2025 | 22.06 | 22.06 | 21.76 | 21.85 | 21.85 | -1.13% | 6,810 |
| Oct 21, 2025 | 21.98 | 22.11 | 21.81 | 22.10 | 22.10 | 0.32% | 8,952 |
| Oct 20, 2025 | 21.95 | 22.03 | 21.95 | 22.03 | 22.03 | 1.46% | 539 |
| Oct 17, 2025 | 21.66 | 21.71 | 21.61 | 21.71 | 21.71 | 0.40% | 995 |
| Oct 16, 2025 | 21.92 | 21.92 | 21.62 | 21.62 | 21.62 | -1.42% | 1,298 |
| Oct 15, 2025 | 22.04 | 22.04 | 21.84 | 21.93 | 21.93 | 0.31% | 525 |
| Oct 14, 2025 | 21.46 | 21.87 | 21.46 | 21.87 | 21.87 | 0.39% | 435 |
| Oct 13, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.95% | 122 |
| Oct 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -3.04% | 13 |
| Oct 9, 2025 | 22.05 | 22.05 | 22.00 | 22.04 | 22.04 | -1.05% | 401 |
| Oct 8, 2025 | 22.26 | 22.27 | 22.26 | 22.27 | 22.27 | 0.65% | 107 |
| Oct 7, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | -0.38% | 148 |
| Oct 6, 2025 | 22.27 | 22.27 | 22.21 | 22.21 | 22.21 | 0.19% | 118 |
| Oct 3, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% | 39 |
| Oct 2, 2025 | 22.30 | 22.30 | 22.18 | 22.18 | 22.18 | -0.29% | 104 |
| Oct 1, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.45% | 76 |
| Sep 30, 2025 | 21.99 | 22.14 | 21.96 | 22.14 | 22.14 | 0.59% | 1,037 |
| Sep 29, 2025 | 22.01 | 22.01 | 21.97 | 22.01 | 22.01 | -0.28% | 1,333 |
| Sep 26, 2025 | 22.06 | 22.09 | 22.06 | 22.07 | 22.07 | 1.00% | 1,132 |
| Sep 25, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.09% | 206 |
| Sep 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | -0.20% | 195 |
| Sep 23, 2025 | 22.34 | 22.34 | 22.12 | 22.14 | 22.06 | 0.19% | 1,183 |
| Sep 22, 2025 | 21.86 | 22.11 | 21.86 | 22.10 | 22.02 | 0.43% | 246 |
| Sep 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.93 | -0.66% | 60 |
| Sep 18, 2025 | 22.09 | 22.15 | 22.09 | 22.15 | 22.08 | 0.81% | 743 |
| Sep 17, 2025 | 22.14 | 22.14 | 21.97 | 21.97 | 21.90 | -0.45% | 1,017 |
| Sep 16, 2025 | 22.00 | 22.07 | 22.00 | 22.07 | 22.00 | -0.03% | 408 |
| Sep 15, 2025 | 22.13 | 22.13 | 22.08 | 22.08 | 22.00 | -0.21% | 5,273 |
| Sep 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.05 | -0.95% | 9 |
| Sep 11, 2025 | 22.27 | 22.34 | 22.25 | 22.34 | 22.26 | 1.14% | 796 |
| Sep 10, 2025 | 21.99 | 22.13 | 21.99 | 22.09 | 22.01 | 1.08% | 1,702 |
| Sep 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | -0.66% | 44 |
| Sep 8, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 21.92 | -0.10% | 557 |
| Sep 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | -0.19% | 3 |
| Sep 4, 2025 | 21.76 | 22.06 | 21.76 | 22.06 | 21.98 | 1.60% | 1,636 |
| Sep 3, 2025 | 21.68 | 21.71 | 21.68 | 21.71 | 21.64 | -0.84% | 106 |
| Sep 2, 2025 | 21.71 | 21.89 | 21.71 | 21.89 | 21.82 | -0.68% | 604 |
| Aug 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | -0.69% | 146 |
| Aug 28, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.12 | 0.43% | 201 |
| Aug 27, 2025 | 22.11 | 22.11 | 22.10 | 22.10 | 22.03 | 0.36% | 107 |
| Aug 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.95 | 0.47% | 4 |
| Aug 25, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.85 | -0.34% | 299 |
| Aug 22, 2025 | 21.92 | 22.00 | 21.92 | 22.00 | 21.92 | 2.90% | 116 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.36 | 21.38 | 21.31 | -0.10% | 405 |
| Aug 20, 2025 | 21.31 | 21.40 | 21.31 | 21.40 | 21.33 | -0.18% | 370 |
| Aug 19, 2025 | 21.57 | 21.57 | 21.38 | 21.44 | 21.36 | 0.13% | 752 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.39 | 21.41 | 21.34 | -0.31% | 2,821 |