First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)

NYSEARCA: FTIF · Real-Time Price · USD

27.82

-0.19 (-0.70%)

At close: Sep 28, 2026, 4:00 PM EDT

27.77

-0.05 (-0.20%)

After-hours: Sep 28, 2026, 4:10 PM EDT

FTIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.02	28.03	27.84	28.02	-	-	8
Sep 25, 2026	28.02	28.02	28.02	28.02	28.01	-0.39%	20
Sep 24, 2026	28.12	28.12	28.12	28.12	28.12	-0.32%	33
Sep 23, 2026	28.46	28.63	28.35	28.35	28.21	-0.17%	2,526
Sep 22, 2026	28.43	28.43	28.40	28.40	28.26	-0.41%	289
Sep 21, 2026	28.59	28.66	28.51	28.51	28.38	-1.44%	807
Sep 18, 2026	29.08	29.08	28.93	28.93	28.79	-0.92%	1,208
Sep 17, 2026	29.20	29.20	29.20	29.20	29.06	0.56%	43
Sep 16, 2026	29.28	29.42	29.04	29.04	28.90	-2.39%	826
Sep 15, 2026	29.75	29.75	29.75	29.75	29.61	1.58%	137
Sep 14, 2026	29.69	29.69	29.29	29.29	29.15	-0.57%	598
Sep 11, 2026	29.47	29.47	29.45	29.45	29.32	0.14%	981
Sep 10, 2026	29.41	29.41	29.41	29.41	29.27	-0.50%	16
Sep 9, 2026	29.56	29.56	29.56	29.56	29.42	-0.12%	19
Sep 8, 2026	29.60	29.60	29.60	29.60	29.46	0.18%	389
Sep 4, 2026	29.62	29.62	29.44	29.54	29.40	-0.96%	665
Sep 3, 2026	29.83	29.83	29.83	29.83	29.69	-0.06%	17
Sep 2, 2026	29.90	29.90	29.85	29.85	29.71	0.74%	239
Sep 1, 2026	29.63	29.63	29.63	29.63	29.49	0.40%	197
Aug 31, 2026	29.51	29.51	29.51	29.51	29.37	-0.02%	26
Aug 28, 2026	29.51	29.51	29.51	29.51	29.38	-0.34%	141
Aug 27, 2026	29.41	29.67	29.41	29.62	29.48	0.22%	318
Aug 26, 2026	29.54	29.61	29.54	29.55	29.41	0.18%	973
Aug 25, 2026	29.53	29.53	29.50	29.50	29.36	-0.89%	758
Aug 24, 2026	29.96	29.96	29.72	29.77	29.62	-0.64%	1,999
Aug 21, 2026	29.96	30.00	29.96	29.96	29.81	0.40%	559
Aug 20, 2026	29.87	29.87	29.84	29.84	29.70	0.38%	119
Aug 19, 2026	29.86	29.86	29.72	29.72	29.58	1.12%	210
Aug 18, 2026	29.37	29.41	29.37	29.40	29.26	0.21%	279
Aug 17, 2026	29.26	29.35	29.26	29.33	29.19	0.20%	542
Aug 14, 2026	29.09	29.38	29.09	29.27	29.14	1.04%	895
Aug 13, 2026	27.96	28.98	27.96	28.97	28.83	-0.01%	1,035
Aug 12, 2026	28.87	28.98	28.85	28.97	28.84	0.31%	1,430
Aug 11, 2026	28.86	28.93	28.86	28.88	28.75	0.55%	1,676
Aug 10, 2026	28.42	28.73	28.42	28.73	28.59	2.33%	1,485
Aug 7, 2026	27.93	28.07	27.92	28.07	27.94	0.44%	956
Aug 6, 2026	28.05	28.05	27.94	27.95	27.82	0.58%	2,079
Aug 5, 2026	28.26	28.26	27.79	27.79	27.66	-1.04%	1,342
Aug 4, 2026	27.69	28.08	27.69	28.08	27.95	0.24%	2,742
Aug 3, 2026	27.84	28.02	27.84	28.01	27.88	-0.31%	2,330
Jul 31, 2026	28.04	28.12	27.89	28.10	27.96	0.18%	1,795
Jul 30, 2026	27.89	28.05	27.72	28.05	27.91	0.46%	3,682
Jul 29, 2026	27.90	28.03	27.85	27.92	27.79	0.99%	4,300
Jul 28, 2026	27.93	27.93	27.64	27.65	27.51	-0.36%	2,399
Jul 27, 2026	27.98	27.98	27.74	27.75	27.61	-1.05%	5,295
Jul 24, 2026	28.09	28.09	28.04	28.04	27.91	0.67%	186
Jul 23, 2026	27.85	27.85	27.85	27.85	27.72	0.42%	115
Jul 22, 2026	27.81	27.89	27.69	27.74	27.60	1.44%	6,260
Jul 21, 2026	27.20	27.36	27.13	27.34	27.21	0.44%	8,902
Jul 20, 2026	27.34	27.36	26.99	27.22	27.09	-0.74%	12,878