First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
26.26
-0.29 (-1.09%)
At close: Feb 23, 2026, 4:00 PM EST
26.26
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | - | -1.09% | 94 |
| Feb 20, 2026 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | -0.07% | 4,680 |
| Feb 19, 2026 | 26.58 | 26.58 | 26.51 | 26.57 | 26.57 | 0.79% | 2,100 |
| Feb 18, 2026 | 26.37 | 26.37 | 26.32 | 26.36 | 26.36 | 1.38% | 2,249 |
| Feb 17, 2026 | 25.91 | 26.10 | 25.91 | 26.00 | 26.00 | -0.73% | 18,252 |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.23% | 109 |
| Feb 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -2.01% | 14 |
| Feb 11, 2026 | 26.25 | 26.41 | 26.25 | 26.41 | 26.41 | 1.76% | 4,652 |
| Feb 10, 2026 | 25.93 | 26.00 | 25.93 | 25.95 | 25.95 | 0.25% | 373 |
| Feb 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.47% | 19 |
| Feb 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.75% | 8 |
| Feb 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.30% | 8 |
| Feb 4, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.22% | 6 |
| Feb 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.90% | 6 |
| Feb 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.45% | 30 |
| Jan 30, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.59% | 16 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.72% | 64 |
| Jan 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.19% | 21 |
| Jan 27, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.40% | 86 |
| Jan 26, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.14% | 147 |
| Jan 23, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | 0.21% | 115 |
| Jan 22, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.06% | 174 |
| Jan 21, 2026 | 24.40 | 24.58 | 24.40 | 24.57 | 24.57 | 2.44% | 1,534 |
| Jan 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.97% | 8 |
| Jan 16, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.37% | 21 |
| Jan 15, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.66% | 7 |
| Jan 14, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.31% | 6 |
| Jan 13, 2026 | 23.85 | 23.90 | 23.81 | 23.90 | 23.90 | 0.62% | 906 |
| Jan 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.38% | 207 |
| Jan 9, 2026 | 23.70 | 23.70 | 23.66 | 23.66 | 23.66 | 0.78% | 1,506 |
| Jan 8, 2026 | 23.39 | 23.48 | 23.39 | 23.48 | 23.48 | 0.81% | 506 |
| Jan 7, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.49% | 7 |
| Jan 6, 2026 | 23.52 | 23.65 | 23.52 | 23.64 | 23.64 | 0.72% | 2,459 |
| Jan 5, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.47 | 1.16% | 9 |
| Jan 2, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.20 | 1.93% | 95 |
| Dec 31, 2025 | 22.98 | 22.98 | 22.77 | 22.77 | 22.77 | -1.18% | 526 |
| Dec 30, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.08% | 10 |
| Dec 29, 2025 | 22.98 | 23.02 | 22.98 | 23.02 | 23.02 | 0.02% | 202 |
| Dec 26, 2025 | 22.97 | 23.01 | 22.97 | 23.01 | 23.01 | 0.04% | 215 |
| Dec 24, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.00 | 0.02% | 8 |
| Dec 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.27% | 24 |
| Dec 22, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.11% | 22 |
| Dec 19, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.49% | 6 |
| Dec 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.13% | 207 |
| Dec 17, 2025 | 22.74 | 22.74 | 22.55 | 22.55 | 22.55 | -0.45% | 238 |
| Dec 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.10% | 6 |
| Dec 15, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.33% | 6 |
| Dec 12, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.01% | 7 |
| Dec 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.36 | 0.35% | 26 |
| Dec 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.28 | 1.95% | 38 |