First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
22.35
-0.01 (-0.02%)
Jul 11, 2025, 4:00 PM - Market closed
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | 34 |
| Jul 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.94% | 34 |
| Jul 9, 2025 | 22.07 | 22.14 | 22.07 | 22.14 | 22.14 | - | 381 |
| Jul 8, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.14 | 1.58% | 4,484 |
| Jul 7, 2025 | 22.04 | 22.04 | 21.79 | 21.79 | 21.79 | -1.38% | 108 |
| Jul 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.15% | 58 |
| Jul 2, 2025 | 21.98 | 22.06 | 21.98 | 22.06 | 22.06 | 1.39% | 191 |
| Jul 1, 2025 | 21.93 | 21.93 | 21.76 | 21.76 | 21.76 | 1.57% | 534 |
| Jun 30, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.43 | -0.22% | 127 |
| Jun 27, 2025 | 21.56 | 21.56 | 21.47 | 21.47 | 21.47 | -0.02% | 295 |
| Jun 26, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.62% | 45 |
| Jun 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.26 | -0.97% | 154 |
| Jun 24, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.47 | 0.40% | 10 |
| Jun 23, 2025 | 21.48 | 21.48 | 21.42 | 21.47 | 21.38 | -0.22% | 538 |
| Jun 20, 2025 | 21.61 | 21.61 | 21.52 | 21.52 | 21.43 | -0.14% | 504 |
| Jun 18, 2025 | 21.69 | 21.72 | 21.55 | 21.55 | 21.46 | -0.17% | 477 |
| Jun 17, 2025 | 21.74 | 21.74 | 21.59 | 21.59 | 21.50 | -0.35% | 504 |
| Jun 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.58 | 0.65% | 3 |
| Jun 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.44 | 0.10% | 3 |
| Jun 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 0.02% | 2 |
| Jun 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.41 | -0.06% | 10 |
| Jun 10, 2025 | 21.53 | 21.55 | 21.51 | 21.51 | 21.42 | 0.76% | 1,157 |
| Jun 9, 2025 | 21.40 | 21.44 | 21.35 | 21.35 | 21.26 | 0.67% | 400 |
| Jun 6, 2025 | 21.24 | 21.24 | 21.20 | 21.20 | 21.12 | 0.92% | 308 |
| Jun 5, 2025 | 20.97 | 21.10 | 20.96 | 21.01 | 20.93 | -0.36% | 838 |
| Jun 4, 2025 | 21.25 | 21.25 | 21.08 | 21.09 | 21.00 | -0.35% | 602 |
| Jun 3, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.08 | 1.45% | 11 |
| Jun 2, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.77 | 0.66% | 8 |
| May 30, 2025 | 20.68 | 20.72 | 20.68 | 20.72 | 20.64 | -0.49% | 1,698 |
| May 29, 2025 | 20.72 | 20.82 | 20.72 | 20.82 | 20.74 | 0.47% | 101 |
| May 28, 2025 | 20.78 | 20.78 | 20.73 | 20.73 | 20.64 | -0.87% | 104 |
| May 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.82 | 2.01% | 40 |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | -0.12% | 261 |
| May 22, 2025 | 20.59 | 20.59 | 20.52 | 20.52 | 20.44 | -0.80% | 261 |
| May 21, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | -1.81% | 339 |
| May 20, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.98 | -0.51% | 3 |
| May 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.09 | -0.51% | 3 |
| May 16, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.20 | 0.84% | 470 |
| May 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.02 | -0.10% | 44 |
| May 14, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.04 | -1.06% | 205 |
| May 13, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | 1.16% | - |
| May 12, 2025 | 21.05 | 21.11 | 21.05 | 21.11 | 21.03 | 3.37% | 1,564 |
| May 9, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.34 | 0.04% | 262 |
| May 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 2.30% | 8 |
| May 7, 2025 | 19.97 | 20.02 | 19.93 | 19.96 | 19.88 | 0.04% | 803 |
| May 6, 2025 | 20.03 | 20.03 | 19.92 | 19.95 | 19.87 | -0.27% | 203 |
| May 5, 2025 | 20.13 | 20.13 | 20.00 | 20.00 | 19.92 | -1.03% | 306 |
| May 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.13 | 1.88% | 1 |
| May 1, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | 1.05% | 269 |
| Apr 30, 2025 | 19.49 | 19.63 | 19.49 | 19.63 | 19.56 | -0.57% | 102 |