Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
21.37
+0.32 (1.51%)
Dec 20, 2024, 1:32 PM EST - Market closed

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202423.0423.0423.0423.0422.69-0.53%1
Sep 25, 202423.1923.1923.1623.1622.70-1.40%23,220
Sep 24, 202423.4923.4923.4923.4923.030.50%6
Sep 23, 202423.3723.3723.3723.3722.910.59%-
Sep 20, 202423.1323.2523.1323.2422.78-0.73%365
Sep 19, 202423.4123.4123.4123.4122.941.81%8
Sep 18, 202422.9922.9922.9922.9922.53-0.02%8
Sep 17, 202423.0323.0323.0023.0022.540.85%353
Sep 16, 202422.8022.8022.8022.8022.350.83%-
Sep 13, 202422.6122.6122.6122.6122.170.96%15
Sep 12, 202422.4022.4022.4022.4021.950.71%15
Sep 11, 202422.2422.2422.2422.2421.80-0.13%17
Sep 10, 202422.2722.2722.2722.2721.83-0.43%13
Sep 9, 202422.3722.3722.3722.3721.920.45%35
Sep 6, 202422.2722.2722.2722.2721.82-1.08%47
Sep 5, 202422.5122.5122.5122.5122.06-0.98%20
Sep 4, 202422.7322.7322.7322.7322.28-0.57%12
Sep 3, 202422.8622.8622.8622.8622.41-2.99%1
Aug 30, 202423.5723.5723.5723.5723.100.78%51
Aug 29, 202423.3923.3923.3923.3922.920.70%2
Aug 28, 202423.2223.2223.2223.2222.76-0.33%3
Aug 27, 202423.3023.3023.3023.3022.84-0.58%6
Aug 26, 202423.6123.6123.4423.4422.970.25%269
Aug 23, 202423.3223.3823.3223.3822.922.01%294
Aug 22, 202422.9222.9222.9222.9222.46-0.35%76
Aug 21, 202423.0023.0023.0023.0022.541.05%1
Aug 20, 202422.7622.7622.7622.7622.31-1.29%2
Aug 19, 202423.0623.0623.0623.0622.600.60%70
Aug 16, 202422.9222.9222.9222.9222.47-0.01%5
Aug 15, 202422.9222.9222.9222.9222.471.42%1
Aug 14, 202422.6022.6022.6022.6022.150.20%2
Aug 13, 202422.5622.5622.5622.5622.110.39%52
Aug 12, 202422.4722.4722.4722.4722.020.14%2
Aug 9, 202422.4422.4422.4422.4421.990.05%7
Aug 8, 202422.4322.4322.4322.4321.982.15%42
Aug 7, 202421.9621.9621.9621.9621.52-0.55%41
Aug 6, 202422.0822.0822.0822.0821.641.26%48
Aug 5, 202421.8021.8021.8021.8021.37-2.29%51
Aug 2, 202422.3222.3222.3222.3221.87-3.11%50
Aug 1, 202423.0523.0523.0323.0322.57-2.21%463