Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
23.45
+0.15 (0.65%)
Nov 18, 2024, 3:08 PM EST - Market open

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.4523.4523.4523.4523.450.65%221
Nov 19, 202423.3023.3023.3023.3023.30-0.58%25
Nov 18, 202423.4523.4523.4223.4323.430.86%1,502
Nov 15, 202423.2323.2323.2323.2323.23-0.51%1
Nov 14, 202423.3523.3523.3523.3523.35-0.60%34
Nov 13, 202423.4923.4923.4923.4923.490.12%34
Nov 12, 202423.4623.4623.4623.4623.46-1.22%2
Nov 11, 202423.7523.7523.7523.7523.750.52%21
Nov 8, 202423.6323.6323.6323.6323.63-0.16%8
Nov 7, 202423.6723.6723.6723.6723.67-0.40%42
Nov 6, 202423.7623.7623.7623.7623.762.93%-
Nov 5, 202423.0923.0923.0923.0923.091.29%-
Nov 4, 202422.7922.7922.7922.7922.790.64%-
Nov 1, 202422.6322.6522.6322.6522.65-0.71%155
Oct 31, 202422.8122.8122.8122.8122.81-0.22%3
Oct 30, 202422.8622.8622.8622.8622.860.04%-
Oct 29, 202422.8522.8522.8522.8522.85-0.97%281
Oct 28, 202423.1023.1023.0723.0723.070.04%281
Oct 25, 202423.0723.0723.0723.0723.07-0.13%100
Oct 24, 202423.0923.0923.0923.0923.09-0.03%865
Oct 23, 202423.1023.1023.1023.1023.10-0.40%865
Oct 22, 202423.1923.1923.1923.1923.19-0.34%2
Oct 21, 202423.2723.2723.2723.2723.27-0.79%5
Oct 18, 202423.4623.4623.4623.4623.46-0.05%278
Oct 17, 202423.4123.4723.4123.4723.470.02%278
Oct 16, 202423.4723.4723.4723.4723.470.51%4
Oct 15, 202423.3523.3523.3523.3523.35-1.61%4
Oct 14, 202423.7323.7323.7323.7323.730.03%35
Oct 11, 202423.7223.7223.7223.7223.720.88%2
Oct 10, 202423.5223.5223.5223.5223.520.38%2
Oct 9, 202423.4323.4323.4323.4323.430.47%39
Oct 8, 202423.3223.3223.3223.3223.32-1.22%20
Oct 7, 202423.6023.6023.6023.6023.60-0.25%17
Oct 4, 202423.6623.6623.6623.6623.660.76%24
Oct 3, 202423.4823.4823.4823.4823.480.66%152
Oct 2, 202423.3023.3323.3023.3323.330.08%152
Oct 1, 202423.3123.3123.3123.3123.310.47%1
Sep 30, 202423.2023.2023.2023.2023.20-0.02%1
Sep 27, 202423.1423.2023.1423.2023.200.71%152
Sep 26, 202423.0423.0423.0423.0423.04-0.53%1
Sep 25, 202423.1923.1923.1623.1623.05-1.40%23,220
Sep 24, 202423.4923.4923.4923.4923.380.50%6
Sep 23, 202423.3723.3723.3723.3723.260.59%-
Sep 20, 202423.1323.2523.1323.2423.13-0.73%365
Sep 19, 202423.4123.4123.4123.4123.301.81%8
Sep 18, 202422.9922.9922.9922.9922.88-0.02%8
Sep 17, 202423.0323.0323.0023.0022.890.85%353
Sep 16, 202422.8022.8022.8022.8022.700.83%-
Sep 13, 202422.6122.6122.6122.6122.510.96%15
Sep 12, 202422.4022.4022.4022.4022.290.71%15
Sep 11, 202422.2422.2422.2422.2422.14-0.13%17
Sep 10, 202422.2722.2722.2722.2722.17-0.43%13
Sep 9, 202422.3722.3722.3722.3722.260.45%35
Sep 6, 202422.2722.2722.2722.2722.16-1.08%47
Sep 5, 202422.5122.5122.5122.5122.40-0.98%20
Sep 4, 202422.7322.7322.7322.7322.63-0.57%12
Sep 3, 202422.8622.8622.8622.8622.76-2.99%1
Aug 30, 202423.5723.5723.5723.5723.460.78%51
Aug 29, 202423.3923.3923.3923.3923.280.70%2
Aug 28, 202423.2223.2223.2223.2223.11-0.33%3
Aug 27, 202423.3023.3023.3023.3023.19-0.58%6
Aug 26, 202423.6123.6123.4423.4423.330.25%269
Aug 23, 202423.3223.3823.3223.3823.272.01%294
Aug 22, 202422.9222.9222.9222.9222.81-0.35%76
Aug 21, 202423.0023.0023.0023.0022.891.05%1
Aug 20, 202422.7622.7622.7622.7622.66-1.29%2
Aug 19, 202423.0623.0623.0623.0622.950.60%70
Aug 16, 202422.9222.9222.9222.9222.81-0.01%5
Aug 15, 202422.9222.9222.9222.9222.821.42%1
Aug 14, 202422.6022.6022.6022.6022.500.20%2
Aug 13, 202422.5622.5622.5622.5622.450.39%52
Aug 12, 202422.4722.4722.4722.4722.360.14%2
Aug 9, 202422.4422.4422.4422.4422.330.05%7
Aug 8, 202422.4322.4322.4322.4322.322.15%42
Aug 7, 202421.9621.9621.9621.9621.85-0.55%41
Aug 6, 202422.0822.0822.0822.0821.971.26%48
Aug 5, 202421.8021.8021.8021.8021.70-2.29%51
Aug 2, 202422.3222.3222.3222.3222.21-3.11%50
Aug 1, 202423.0523.0523.0323.0322.92-2.21%463
Jul 31, 202423.5523.5523.5523.5523.440.83%14
Jul 30, 202423.3623.3623.3623.3623.250.56%2
Jul 29, 202423.2323.2323.2323.2323.12-0.29%2
Jul 26, 202423.3023.3023.3023.3023.191.11%36
Jul 25, 202423.0423.0423.0423.0422.931.13%25
Jul 24, 202422.7822.7822.7822.7822.68-1.20%51
Jul 23, 202423.0623.0623.0623.0622.95-1.11%5
Jul 22, 202423.3223.3223.3223.3223.210.34%5
Jul 19, 202423.2423.2423.2423.2423.13-1.15%1
Jul 18, 202423.5123.5123.5123.5123.40-0.73%1
Jul 17, 202423.6823.6823.6823.6823.57-0.27%400
Jul 16, 202423.7523.7523.7523.7523.641.91%400
Jul 15, 202423.2223.3023.2223.3023.191.37%306
Jul 12, 202422.9922.9922.9922.9922.880.63%12
Jul 11, 202422.8422.8422.8422.8422.741.85%1
Jul 10, 202422.4322.4322.4322.4322.330.95%17
Jul 9, 202422.2222.2222.2222.2222.12-0.73%17
Jul 8, 202422.3822.3822.3822.3822.280.08%23
Jul 5, 202422.3922.3922.3722.3722.26-1.48%185
Jul 3, 202422.7022.7022.7022.7022.590.59%44
Jul 2, 202422.5722.5922.5722.5722.460.04%328