First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)

NYSEARCA: FTIF · Real-Time Price · USD

29.54

-0.29 (-0.97%)

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

29.54

0.00 (0.00%)

After-hours: Sep 4, 2026, 8:00 PM EDT

FTIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.62	29.62	29.44	29.54	29.54	-0.96%	665
Sep 3, 2026	29.83	29.83	29.83	29.83	29.83	-0.06%	17
Sep 2, 2026	29.90	29.90	29.85	29.85	29.85	0.74%	239
Sep 1, 2026	29.63	29.63	29.63	29.63	29.63	0.40%	197
Aug 31, 2026	29.51	29.51	29.51	29.51	29.51	-0.02%	26
Aug 28, 2026	29.51	29.51	29.51	29.51	29.51	-0.34%	141
Aug 27, 2026	29.41	29.67	29.41	29.62	29.62	0.22%	316
Aug 26, 2026	29.54	29.61	29.54	29.55	29.55	0.18%	973
Aug 25, 2026	29.53	29.53	29.50	29.50	29.50	-0.89%	758
Aug 24, 2026	29.96	29.96	29.72	29.77	29.77	-0.64%	1,999
Aug 21, 2026	29.96	30.00	29.96	29.96	29.96	0.40%	559
Aug 20, 2026	29.87	29.87	29.84	29.84	29.84	0.38%	118
Aug 19, 2026	29.86	29.86	29.72	29.72	29.72	1.12%	210
Aug 18, 2026	29.37	29.41	29.37	29.40	29.39	0.21%	279
Aug 17, 2026	29.26	29.35	29.26	29.33	29.33	0.20%	542
Aug 14, 2026	29.09	29.38	29.09	29.27	29.27	1.04%	895
Aug 13, 2026	27.96	28.98	27.96	28.97	28.97	-0.01%	1,035
Aug 12, 2026	28.87	28.98	28.85	28.97	28.97	0.31%	1,430
Aug 11, 2026	28.86	28.93	28.86	28.88	28.88	0.55%	1,676
Aug 10, 2026	28.42	28.73	28.42	28.73	28.73	2.33%	1,475
Aug 7, 2026	27.93	28.07	27.92	28.07	28.07	0.44%	956
Aug 6, 2026	28.05	28.05	27.94	27.95	27.95	0.58%	589
Aug 5, 2026	28.26	28.26	27.79	27.79	27.79	-1.04%	1,342
Aug 4, 2026	27.69	28.08	27.69	28.08	28.08	0.24%	2,742
Aug 3, 2026	27.84	28.02	27.84	28.01	28.01	-0.31%	2,330
Jul 31, 2026	28.04	28.12	27.89	28.10	28.10	0.18%	1,795
Jul 30, 2026	27.89	28.05	27.72	28.05	28.05	0.46%	3,682
Jul 29, 2026	27.90	28.03	27.85	27.92	27.92	0.99%	4,300
Jul 28, 2026	27.93	27.93	27.64	27.65	27.65	-0.36%	2,399
Jul 27, 2026	27.98	27.98	27.74	27.75	27.75	-1.05%	5,295
Jul 24, 2026	28.09	28.09	28.04	28.04	28.04	0.67%	186
Jul 23, 2026	27.85	27.85	27.85	27.85	27.85	0.42%	115
Jul 22, 2026	27.81	27.89	27.69	27.74	27.73	1.44%	6,260
Jul 21, 2026	27.20	27.36	27.13	27.34	27.34	0.44%	8,902
Jul 20, 2026	27.34	27.36	26.99	27.22	27.22	-0.74%	12,878
Jul 17, 2026	27.42	27.42	27.42	27.42	27.42	0.36%	17
Jul 16, 2026	27.28	27.32	27.15	27.32	27.32	0.39%	7,335
Jul 15, 2026	27.22	27.22	27.22	27.22	27.22	-0.48%	36
Jul 14, 2026	27.35	27.35	27.35	27.35	27.35	0.37%	34
Jul 13, 2026	27.26	27.26	27.25	27.25	27.25	0.76%	218
Jul 10, 2026	26.99	27.04	26.99	27.04	27.04	0.46%	217
Jul 9, 2026	26.92	26.92	26.92	26.92	26.92	-0.71%	56
Jul 8, 2026	26.91	27.11	26.91	27.11	27.11	0.14%	661
Jul 7, 2026	27.07	27.07	27.07	27.07	27.07	0.44%	30
Jul 6, 2026	26.90	27.02	26.90	26.96	26.95	0.25%	559
Jul 2, 2026	26.89	26.89	26.89	26.89	26.89	0.23%	45
Jul 1, 2026	26.96	26.96	26.83	26.83	26.83	-1.24%	1,144
Jun 30, 2026	27.30	27.30	27.16	27.16	27.16	-	1,307
Jun 29, 2026	27.25	27.25	27.16	27.16	27.16	-0.65%	407
Jun 26, 2026	27.34	27.34	27.34	27.34	27.34	-0.96%	78