First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
27.59
+0.16 (0.58%)
Apr 8, 2026, 4:00 PM EDT - Market closed
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 27.05 | 27.63 | 27.05 | 27.59 | 27.59 | 0.58% | 7,377 |
| Apr 7, 2026 | 27.28 | 27.49 | 27.26 | 27.43 | 27.43 | 0.86% | 8,016 |
| Apr 6, 2026 | 27.14 | 27.20 | 27.09 | 27.20 | 27.20 | 0.26% | 5,279 |
| Apr 2, 2026 | 27.26 | 29.25 | 27.11 | 27.13 | 27.13 | 0.32% | 7,445 |
| Apr 1, 2026 | 27.18 | 27.19 | 26.93 | 27.04 | 27.04 | -0.46% | 10,831 |
| Mar 31, 2026 | 27.49 | 27.49 | 27.10 | 27.17 | 27.17 | 0.43% | 3,706 |
| Mar 30, 2026 | 27.90 | 27.90 | 27.05 | 27.05 | 27.05 | -1.00% | 20,504 |
| Mar 27, 2026 | 27.34 | 27.42 | 27.25 | 27.33 | 27.33 | 0.32% | 4,180 |
| Mar 26, 2026 | 27.33 | 27.33 | 27.24 | 27.24 | 27.24 | -0.11% | 693 |
| Mar 25, 2026 | 27.12 | 27.31 | 27.12 | 27.27 | 27.20 | 1.10% | 2,260 |
| Mar 24, 2026 | 27.05 | 27.11 | 26.97 | 26.97 | 26.91 | 1.71% | 4,254 |
| Mar 23, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.45 | 1.31% | 631 |
| Mar 20, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.11 | -1.05% | 233 |
| Mar 19, 2026 | 26.57 | 26.57 | 26.45 | 26.45 | 26.39 | 0.27% | 1,770 |
| Mar 18, 2026 | 26.57 | 26.57 | 26.32 | 26.38 | 26.32 | -0.37% | 5,632 |
| Mar 17, 2026 | 26.61 | 26.64 | 26.47 | 26.48 | 26.41 | 0.75% | 4,368 |
| Mar 16, 2026 | 26.40 | 26.49 | 26.26 | 26.28 | 26.22 | 0.49% | 2,636 |
| Mar 13, 2026 | 26.21 | 26.25 | 26.15 | 26.15 | 26.09 | -0.32% | 15,114 |
| Mar 12, 2026 | 26.33 | 26.43 | 26.24 | 26.24 | 26.18 | -0.88% | 5,703 |
| Mar 11, 2026 | 26.06 | 26.47 | 26.05 | 26.47 | 26.41 | 1.40% | 8,837 |
| Mar 10, 2026 | 26.14 | 26.42 | 26.07 | 26.11 | 26.04 | -0.39% | 9,437 |
| Mar 9, 2026 | 25.93 | 26.21 | 25.67 | 26.21 | 26.14 | 0.22% | 16,993 |
| Mar 6, 2026 | 26.19 | 26.33 | 26.13 | 26.15 | 26.09 | -1.31% | 1,806 |
| Mar 5, 2026 | 26.62 | 26.78 | 26.40 | 26.50 | 26.43 | -0.44% | 15,197 |
| Mar 4, 2026 | 26.51 | 26.70 | 26.36 | 26.61 | 26.55 | -0.28% | 12,123 |
| Mar 3, 2026 | 26.43 | 26.87 | 26.43 | 26.69 | 26.62 | -1.73% | 7,937 |
| Mar 2, 2026 | 27.18 | 27.18 | 27.01 | 27.16 | 27.09 | 1.19% | 4,467 |
| Feb 27, 2026 | 26.56 | 26.84 | 26.56 | 26.84 | 26.77 | 0.77% | 5,657 |
| Feb 26, 2026 | 26.55 | 26.63 | 26.55 | 26.63 | 26.57 | 0.62% | 2,680 |
| Feb 25, 2026 | 26.35 | 26.47 | 26.35 | 26.47 | 26.40 | -0.35% | 337 |
| Feb 24, 2026 | 26.35 | 26.56 | 26.35 | 26.56 | 26.50 | 1.13% | 899 |
| Feb 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.20 | -1.09% | 98 |
| Feb 20, 2026 | 26.47 | 26.55 | 26.47 | 26.55 | 26.49 | -0.07% | 4,680 |
| Feb 19, 2026 | 26.58 | 26.58 | 26.51 | 26.57 | 26.51 | 0.79% | 2,100 |
| Feb 18, 2026 | 26.37 | 26.37 | 26.32 | 26.36 | 26.30 | 1.38% | 2,249 |
| Feb 17, 2026 | 25.91 | 26.10 | 25.91 | 26.00 | 25.94 | -0.73% | 18,252 |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | 1.23% | 109 |
| Feb 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.82 | -2.01% | 14 |
| Feb 11, 2026 | 26.25 | 26.41 | 26.25 | 26.41 | 26.34 | 1.76% | 4,652 |
| Feb 10, 2026 | 25.93 | 26.00 | 25.93 | 25.95 | 25.89 | 0.25% | 373 |
| Feb 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.83 | 0.47% | 19 |
| Feb 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.71 | 2.75% | 8 |
| Feb 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | -2.30% | 8 |
| Feb 4, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.61 | 2.22% | 6 |
| Feb 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | 1.90% | 6 |
| Feb 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.58 | -0.45% | 30 |
| Jan 30, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | -0.59% | 16 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | 0.72% | 64 |
| Jan 28, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.66 | -0.19% | 21 |
| Jan 27, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.71 | 0.40% | 86 |