Skip to main content
logo
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
26.38
-0.10 (-0.38%)
Mar 18, 2026, 4:00 PM EDT - Market closed

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202626.5726.5726.3226.3826.38-0.37%5,632
Mar 17, 202626.6126.6426.4726.4826.480.75%4,368
Mar 16, 202626.4026.4926.2626.2826.280.49%2,636
Mar 13, 202626.2126.2526.1526.1526.15-0.32%15,114
Mar 12, 202626.3326.4326.2426.2426.24-0.88%5,701
Mar 11, 202626.0626.4726.0526.4726.471.40%8,837
Mar 10, 202626.1426.4226.0726.1126.11-0.39%9,437
Mar 9, 202625.9326.2125.6726.2126.210.22%16,993
Mar 6, 202626.1926.3326.1326.1526.15-1.31%1,806
Mar 5, 202626.6226.7826.4026.5026.50-0.44%15,197
Mar 4, 202626.5126.7026.3626.6126.61-0.28%12,123
Mar 3, 202626.4326.8726.4326.6926.69-1.73%7,937
Mar 2, 202627.1827.1827.0127.1627.161.19%4,467
Feb 27, 202626.5626.8426.5626.8426.840.77%5,657
Feb 26, 202626.5526.6326.5526.6326.630.62%2,680
Feb 25, 202626.3526.4726.3526.4726.47-0.35%337
Feb 24, 202626.3526.5626.3526.5626.561.13%899
Feb 23, 202626.2626.2626.2626.2626.26-1.09%98
Feb 20, 202626.4726.5526.4726.5526.55-0.07%4,680
Feb 19, 202626.5826.5826.5126.5726.570.79%2,100
Feb 18, 202626.3726.3726.3226.3626.361.38%2,249
Feb 17, 202625.9126.1025.9126.0026.00-0.73%18,252
Feb 13, 202626.2026.2026.2026.2026.201.23%109
Feb 12, 202625.8825.8825.8825.8825.88-2.01%14
Feb 11, 202626.2526.4126.2526.4126.411.76%4,652
Feb 10, 202625.9326.0025.9325.9525.950.25%373
Feb 9, 202625.8925.8925.8925.8925.890.47%19
Feb 6, 202625.7725.7725.7725.7725.772.75%8
Feb 5, 202625.0825.0825.0825.0825.08-2.30%8
Feb 4, 202625.6725.6725.6725.6725.672.22%6
Feb 3, 202625.1125.1125.1125.1125.111.90%6
Feb 2, 202624.6424.6424.6424.6424.64-0.45%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