First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
20.67
-0.39 (-1.84%)
At close: Mar 28, 2025, 10:37 AM
20.65
-0.02 (-0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.78 | 20.78 | 20.67 | 20.67 | 20.67 | -1.84% | 177 |
| Mar 27, 2025 | 21.00 | 21.06 | 20.97 | 21.06 | 21.06 | -0.90% | 790 |
| Mar 26, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | -0.30% | 39 |
| Mar 25, 2025 | 21.32 | 21.32 | 21.31 | 21.31 | 21.23 | 0.12% | 547 |
| Mar 24, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 21.21 | 2.20% | 1,966 |
| Mar 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | -1.10% | 180 |
| Mar 20, 2025 | 21.17 | 21.17 | 21.06 | 21.06 | 20.98 | -0.27% | 217 |
| Mar 19, 2025 | 21.07 | 21.12 | 21.03 | 21.12 | 21.04 | 1.20% | 4,159 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.79 | -0.33% | 284 |
| Mar 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.86 | 1.47% | 19 |
| Mar 14, 2025 | 20.55 | 20.63 | 20.55 | 20.63 | 20.55 | 2.71% | 304 |
| Mar 13, 2025 | 20.46 | 20.46 | 20.09 | 20.09 | 20.01 | -1.69% | 202 |
| Mar 12, 2025 | 20.41 | 20.59 | 20.41 | 20.43 | 20.36 | 0.12% | 641 |
| Mar 11, 2025 | 20.51 | 20.51 | 20.36 | 20.41 | 20.33 | -0.78% | 708 |
| Mar 10, 2025 | 20.76 | 20.87 | 20.56 | 20.57 | 20.49 | -1.75% | 416 |
| Mar 7, 2025 | 20.81 | 20.94 | 20.75 | 20.94 | 20.86 | 1.75% | 3,301 |
| Mar 6, 2025 | 20.72 | 20.72 | 20.49 | 20.57 | 20.50 | -0.87% | 404 |
| Mar 5, 2025 | 20.52 | 20.76 | 20.47 | 20.76 | 20.68 | 1.57% | 300 |
| Mar 4, 2025 | 20.34 | 20.43 | 20.34 | 20.43 | 20.36 | -1.60% | 428 |
| Mar 3, 2025 | 21.39 | 21.39 | 20.77 | 20.77 | 20.69 | -2.89% | 570 |
| Feb 28, 2025 | 21.31 | 21.38 | 21.30 | 21.38 | 21.30 | 0.51% | 227 |
| Feb 27, 2025 | 21.53 | 21.53 | 21.28 | 21.28 | 21.20 | -0.19% | 601 |
| Feb 26, 2025 | 21.53 | 21.53 | 21.32 | 21.32 | 21.24 | -0.41% | 400 |
| Feb 25, 2025 | 21.39 | 21.44 | 21.29 | 21.40 | 21.32 | -0.59% | 346 |
| Feb 24, 2025 | 21.59 | 21.59 | 21.53 | 21.53 | 21.45 | -0.03% | 236 |
| Feb 21, 2025 | 21.86 | 21.86 | 21.54 | 21.54 | 21.46 | -2.75% | 236 |
| Feb 20, 2025 | 22.03 | 22.15 | 22.03 | 22.15 | 22.06 | -0.27% | 117 |
| Feb 19, 2025 | 22.23 | 22.23 | 22.21 | 22.21 | 22.12 | -0.18% | 117 |
| Feb 18, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.16 | 0.79% | 9 |
| Feb 14, 2025 | 22.08 | 22.08 | 22.07 | 22.07 | 21.99 | -0.34% | 500 |
| Feb 13, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.06 | 1.22% | 50 |
| Feb 12, 2025 | 22.01 | 22.01 | 21.86 | 21.88 | 21.80 | -1.91% | 220 |
| Feb 11, 2025 | 22.38 | 22.38 | 22.31 | 22.31 | 22.22 | 0.22% | 206 |
| Feb 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.17 | 1.66% | 28 |
| Feb 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.81 | -0.28% | 3 |
| Feb 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | -0.30% | 47 |
| Feb 5, 2025 | 21.97 | 22.02 | 21.97 | 22.02 | 21.94 | 0.33% | 205 |
| Feb 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.86 | 0.61% | 16 |
| Feb 3, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.73 | -0.97% | 33 |
| Jan 31, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.94 | -0.99% | 41 |
| Jan 30, 2025 | 22.32 | 22.32 | 22.25 | 22.25 | 22.16 | 0.66% | 138 |
| Jan 29, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | -0.32% | 4 |
| Jan 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.09 | -0.61% | 676 |
| Jan 27, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.22 | -1.11% | 676 |
| Jan 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.47 | -0.59% | 6 |
| Jan 23, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.61 | 0.05% | 152 |
| Jan 22, 2025 | 22.84 | 22.84 | 22.68 | 22.68 | 22.60 | -0.77% | 1,116 |
| Jan 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.77 | 0.81% | 44 |
| Jan 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.59 | 0.69% | 33 |
| Jan 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.43 | 0.36% | 129 |