First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
22.77
-0.27 (-1.19%)
Dec 31, 2025, 4:00 PM EST - Market closed
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.83 | -0.33% | 8 |
| Dec 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.91 | -0.77% | 44 |
| Dec 5, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.08 | 0.18% | 10 |
| Dec 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | 0.11% | 14 |
| Dec 3, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.02 | 1.62% | 8 |
| Dec 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | -0.53% | 6 |
| Dec 1, 2025 | 22.95 | 22.95 | 22.86 | 22.86 | 22.77 | -0.40% | 1,210 |
| Nov 28, 2025 | 22.93 | 22.95 | 22.92 | 22.95 | 22.86 | 0.99% | 741 |
| Nov 26, 2025 | 22.78 | 22.86 | 22.73 | 22.73 | 22.64 | 1.22% | 1,456 |
| Nov 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.37 | 1.17% | 75 |
| Nov 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.11 | 0.96% | 3 |
| Nov 21, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.90 | 1.95% | 5 |
| Nov 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | -1.99% | 5 |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | 0.26% | 18 |
| Nov 18, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | 0.17% | 122 |
| Nov 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | -1.79% | 7 |
| Nov 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.22 | 0.18% | 6 |
| Nov 13, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.18 | -1.70% | 6 |
| Nov 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.56 | -0.12% | 119 |
| Nov 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.59 | 0.27% | 6 |
| Nov 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.53 | 1.19% | 9 |
| Nov 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.26 | 0.80% | 5 |
| Nov 6, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.09 | -0.13% | 51 |
| Nov 5, 2025 | 22.23 | 22.23 | 22.20 | 22.20 | 22.11 | 0.53% | 103 |
| Nov 4, 2025 | 22.00 | 22.08 | 22.00 | 22.08 | 22.00 | -1.01% | 285 |
| Nov 3, 2025 | 22.09 | 22.31 | 22.09 | 22.31 | 22.22 | 0.26% | 1,404 |
| Oct 31, 2025 | 22.23 | 22.25 | 22.10 | 22.25 | 22.16 | 0.62% | 205 |
| Oct 30, 2025 | 22.23 | 22.23 | 22.11 | 22.11 | 22.03 | -0.44% | 273 |
| Oct 29, 2025 | 22.31 | 22.31 | 22.21 | 22.21 | 22.12 | 0.09% | 104 |
| Oct 28, 2025 | 22.12 | 22.19 | 22.12 | 22.19 | 22.10 | -0.81% | 126 |
| Oct 27, 2025 | 22.37 | 22.37 | 22.29 | 22.37 | 22.28 | 0.32% | 210 |
| Oct 24, 2025 | 22.48 | 22.48 | 22.30 | 22.30 | 22.21 | -0.12% | 106 |
| Oct 23, 2025 | 22.09 | 22.32 | 22.09 | 22.32 | 22.24 | 2.18% | 4,294 |
| Oct 22, 2025 | 22.06 | 22.06 | 21.76 | 21.85 | 21.76 | -1.13% | 6,810 |
| Oct 21, 2025 | 21.98 | 22.11 | 21.81 | 22.10 | 22.01 | 0.32% | 8,952 |