First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
22.13
+0.28 (1.28%)
Sep 10, 2025, 1:24 PM - Market open
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | - | 0.64% | 236 |
| Sep 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.66% | 44 |
| Sep 8, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | -0.10% | 557 |
| Sep 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.19% | 3 |
| Sep 4, 2025 | 21.76 | 22.06 | 21.76 | 22.06 | 22.06 | 1.60% | 1,636 |
| Sep 3, 2025 | 21.68 | 21.71 | 21.68 | 21.71 | 21.71 | -0.84% | 106 |
| Sep 2, 2025 | 21.71 | 21.89 | 21.71 | 21.89 | 21.89 | -0.68% | 604 |
| Aug 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.69% | 146 |
| Aug 28, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 0.43% | 201 |
| Aug 27, 2025 | 22.11 | 22.11 | 22.10 | 22.10 | 22.10 | 0.36% | 107 |
| Aug 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.47% | 4 |
| Aug 25, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | -0.34% | 299 |
| Aug 22, 2025 | 21.92 | 22.00 | 21.92 | 22.00 | 22.00 | 2.90% | 116 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.36 | 21.38 | 21.38 | -0.10% | 405 |
| Aug 20, 2025 | 21.31 | 21.40 | 21.31 | 21.40 | 21.40 | -0.18% | 370 |
| Aug 19, 2025 | 21.57 | 21.57 | 21.38 | 21.44 | 21.44 | 0.13% | 752 |
| Aug 18, 2025 | 21.49 | 21.49 | 21.39 | 21.41 | 21.41 | -0.31% | 2,821 |
| Aug 15, 2025 | 21.59 | 21.59 | 21.48 | 21.48 | 21.48 | -0.80% | 200 |
| Aug 14, 2025 | 21.63 | 21.65 | 21.59 | 21.65 | 21.65 | -0.81% | 363 |
| Aug 13, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.47% | 178 |
| Aug 12, 2025 | 21.41 | 21.51 | 21.41 | 21.51 | 21.51 | 1.82% | 453 |
| Aug 11, 2025 | 21.17 | 21.17 | 21.11 | 21.13 | 21.13 | -0.49% | 651 |
| Aug 8, 2025 | 21.33 | 21.33 | 21.23 | 21.23 | 21.23 | -0.16% | 400 |
| Aug 7, 2025 | 21.38 | 21.38 | 21.27 | 21.27 | 21.27 | -0.30% | 811 |
| Aug 6, 2025 | 21.42 | 21.44 | 21.33 | 21.33 | 21.33 | -0.73% | 371 |
| Aug 5, 2025 | 21.37 | 21.49 | 21.31 | 21.49 | 21.49 | 0.37% | 406 |
| Aug 4, 2025 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | 0.77% | 257 |
| Aug 1, 2025 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | -2.32% | 278 |
| Jul 31, 2025 | 22.01 | 22.01 | 21.75 | 21.75 | 21.75 | -0.82% | 525 |
| Jul 30, 2025 | 22.07 | 22.11 | 21.85 | 21.93 | 21.93 | -1.09% | 1,806 |
| Jul 29, 2025 | 22.20 | 22.20 | 22.09 | 22.17 | 22.17 | 0.17% | 378 |
| Jul 28, 2025 | 22.18 | 22.20 | 22.13 | 22.13 | 22.13 | -0.11% | 446 |
| Jul 25, 2025 | 22.05 | 22.16 | 22.05 | 22.16 | 22.16 | 0.54% | 309 |
| Jul 24, 2025 | 22.10 | 22.10 | 22.00 | 22.04 | 22.04 | -0.18% | 314 |
| Jul 23, 2025 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 1.22% | 302 |
| Jul 22, 2025 | 21.68 | 21.81 | 21.68 | 21.81 | 21.81 | 1.38% | 232 |
| Jul 21, 2025 | 21.68 | 21.68 | 21.51 | 21.51 | 21.51 | -1.59% | 479 |
| Jul 18, 2025 | 21.94 | 21.94 | 21.81 | 21.86 | 21.86 | -0.19% | 439 |
| Jul 17, 2025 | 21.83 | 21.90 | 21.83 | 21.90 | 21.90 | 0.98% | 515 |
| Jul 16, 2025 | 21.66 | 21.69 | 21.66 | 21.69 | 21.69 | -0.50% | 177 |
| Jul 15, 2025 | 22.01 | 22.01 | 21.80 | 21.80 | 21.80 | -1.57% | 548 |
| Jul 14, 2025 | 22.19 | 22.19 | 22.10 | 22.15 | 22.15 | -0.87% | 1,810 |
| Jul 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 34 |
| Jul 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.94% | 34 |
| Jul 9, 2025 | 22.07 | 22.14 | 22.07 | 22.14 | 22.14 | - | 381 |
| Jul 8, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.14 | 1.58% | 4,484 |
| Jul 7, 2025 | 22.04 | 22.04 | 21.79 | 21.79 | 21.79 | -1.38% | 108 |
| Jul 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.15% | 58 |
| Jul 2, 2025 | 21.98 | 22.06 | 21.98 | 22.06 | 22.06 | 1.39% | 191 |
| Jul 1, 2025 | 21.93 | 21.93 | 21.76 | 21.76 | 21.76 | 1.57% | 534 |