Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
21.54
-0.61 (-2.75%)
Feb 21, 2025, 10:43 AM EST - Market closed

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.8621.8621.5421.5421.54-2.75%236
Feb 20, 202522.0322.1522.0322.1522.15-0.27%117
Feb 19, 202522.2322.2322.2122.2122.21-0.18%117
Feb 18, 202522.2422.2422.2422.2422.240.79%9
Feb 14, 202522.0822.0822.0722.0722.07-0.34%500
Feb 13, 202522.1522.1522.1522.1522.151.22%50
Feb 12, 202522.0122.0121.8621.8821.88-1.91%220
Feb 11, 202522.3822.3822.3122.3122.310.22%206
Feb 10, 202522.2622.2622.2622.2622.261.66%28
Feb 7, 202521.8921.8921.8921.8921.89-0.28%3
Feb 6, 202521.9521.9521.9521.9521.95-0.30%47
Feb 5, 202521.9722.0221.9722.0222.020.33%205
Feb 4, 202521.9521.9521.9521.9521.950.61%16
Feb 3, 202521.8121.8121.8121.8121.81-0.97%33
Jan 31, 202522.0322.0322.0322.0322.03-0.99%41
Jan 30, 202522.3222.3222.2522.2522.250.66%138
Jan 29, 202522.1022.1022.1022.1022.10-0.32%4
Jan 28, 202522.1722.1722.1722.1722.17-0.61%676
Jan 27, 202522.3122.3122.3122.3122.31-1.11%676
Jan 24, 202522.5622.5622.5622.5622.56-0.59%6
Jan 23, 202522.6922.6922.6922.6922.690.05%152
Jan 22, 202522.8422.8422.6822.6822.68-0.77%1,116
Jan 21, 202522.8622.8622.8622.8622.860.81%44
Jan 17, 202522.6722.6722.6722.6722.670.69%33
Jan 16, 202522.5222.5222.5222.5222.520.36%129
Jan 15, 202522.4422.4422.4422.4422.441.41%167
Jan 14, 202522.1222.1222.1222.1222.121.00%167
Jan 13, 202521.8621.9021.8621.9021.901.74%4,052
Jan 10, 202521.6121.6121.5221.5321.53-0.51%202
Jan 8, 202521.6421.6421.6421.6421.64-6
Jan 7, 202521.6921.6921.6421.6421.640.19%252
Jan 6, 202521.6021.6021.6021.6021.60-0.17%10
Jan 3, 202521.6421.6421.6421.6421.640.70%14
Jan 2, 202521.6121.6121.4721.4921.490.21%1,282
Dec 31, 202421.4921.4921.4421.4421.440.77%251
Dec 30, 202421.2821.2821.2821.2821.28-0.31%11
Dec 27, 202421.3421.3421.3421.3421.34-0.75%10
Dec 26, 202421.5121.5121.5121.5121.510.24%8
Dec 24, 202421.4521.4521.4521.4521.450.63%2
Dec 23, 202421.2521.3221.2521.3221.320.50%113
Dec 20, 202421.3721.3721.2121.2121.210.76%110
Dec 19, 202421.2721.2721.0521.0521.05-1.05%214
Dec 18, 202421.9921.9921.2821.2821.28-3.26%324
Dec 17, 202421.9921.9921.9921.9921.99-1.04%8
Dec 16, 202422.2222.2222.2222.2222.22-0.96%27
Dec 13, 202422.4422.4422.4422.4422.44-2.08%12
Dec 12, 202422.9122.9122.9122.9122.56-0.62%22
Dec 11, 202423.0623.0623.0623.0622.700.42%8
Dec 10, 202422.9622.9622.9622.9622.61-0.69%10
Dec 9, 202423.1223.1223.1223.1222.770.13%13
Dec 6, 202423.0923.0923.0923.0922.74-0.86%6
Dec 5, 202423.2923.2923.2923.2922.93-0.59%6
Dec 4, 202423.4323.4323.4323.4323.07-1.13%3
Dec 3, 202423.6923.6923.6923.6923.33-0.38%2
Dec 2, 202423.7923.7923.7923.7923.42-0.49%-
Nov 29, 202423.9323.9323.9023.9023.540.46%600
Nov 27, 202423.7923.7923.7923.7923.43-0.10%31
Nov 26, 202423.8223.8223.8223.8223.45-0.36%31
Nov 25, 202423.9023.9023.9023.9023.54-0.10%29
Nov 22, 202423.9323.9323.9323.9323.560.80%9
Nov 21, 202423.7423.7423.7423.7423.371.23%103
Nov 20, 202423.4523.4523.4523.4523.090.65%221
Nov 19, 202423.3023.3023.3023.3022.94-0.58%25
Nov 18, 202423.4523.4523.4223.4323.070.86%1,502
Nov 15, 202423.2323.2323.2323.2322.88-0.51%1
Nov 14, 202423.3523.3523.3523.3522.99-0.60%34
Nov 13, 202423.4923.4923.4923.4923.130.12%34
Nov 12, 202423.4623.4623.4623.4623.11-1.22%2
Nov 11, 202423.7523.7523.7523.7523.390.52%21
Nov 8, 202423.6323.6323.6323.6323.27-0.16%8
Nov 7, 202423.6723.6723.6723.6723.31-0.40%42
Nov 6, 202423.7623.7623.7623.7623.402.93%-
Nov 5, 202423.0923.0923.0923.0922.731.29%-
Nov 4, 202422.7922.7922.7922.7922.440.64%-
Nov 1, 202422.6322.6522.6322.6522.30-0.71%155
Oct 31, 202422.8122.8122.8122.8122.46-0.22%3
Oct 30, 202422.8622.8622.8622.8622.510.04%-
Oct 29, 202422.8522.8522.8522.8522.50-0.97%281
Oct 28, 202423.1023.1023.0723.0722.720.04%281
Oct 25, 202423.0723.0723.0723.0722.71-0.13%100
Oct 24, 202423.0923.0923.0923.0922.74-0.03%865
Oct 23, 202423.1023.1023.1023.1022.75-0.40%865
Oct 22, 202423.1923.1923.1923.1922.84-0.34%2
Oct 21, 202423.2723.2723.2723.2722.92-0.79%5
Oct 18, 202423.4623.4623.4623.4623.10-0.05%278
Oct 17, 202423.4123.4723.4123.4723.110.02%278
Oct 16, 202423.4723.4723.4723.4723.110.51%4
Oct 15, 202423.3523.3523.3523.3522.99-1.61%4
Oct 14, 202423.7323.7323.7323.7323.370.03%35
Oct 11, 202423.7223.7223.7223.7223.360.88%2
Oct 10, 202423.5223.5223.5223.5223.160.38%2
Oct 9, 202423.4323.4323.4323.4323.070.47%39
Oct 8, 202423.3223.3223.3223.3222.96-1.22%20
Oct 7, 202423.6023.6023.6023.6023.24-0.25%17
Oct 4, 202423.6623.6623.6623.6623.300.76%24
Oct 3, 202423.4823.4823.4823.4823.130.66%152
Oct 2, 202423.3023.3323.3023.3322.970.08%152
Oct 1, 202423.3123.3123.3123.3122.950.47%1
Sep 30, 202423.2023.2023.2023.2022.85-0.02%1
Sep 27, 202423.1423.2023.1423.2022.850.71%152