Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
23.17
+0.04 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
23.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.1323.1323.1323.1323.130.11%14
Dec 3, 202523.1123.1123.1123.1123.111.62%8
Dec 2, 202522.7422.7422.7422.7422.74-0.53%6
Dec 1, 202522.9522.9522.8622.8622.86-0.40%1,210
Nov 28, 202522.9322.9522.9222.9522.950.99%741
Nov 26, 202522.7822.8622.7322.7322.731.22%1,456
Nov 25, 202522.4522.4522.4522.4522.451.17%75
Nov 24, 202522.1922.1922.1922.1922.190.96%3
Nov 21, 202521.9821.9821.9821.9821.981.95%5
Nov 20, 202521.5621.5621.5621.5621.56-1.99%5
Nov 19, 202522.0022.0022.0022.0022.000.26%18
Nov 18, 202521.9421.9421.9421.9421.940.17%122
Nov 17, 202521.9021.9021.9021.9021.90-1.79%7
Nov 14, 202522.3022.3022.3022.3022.300.18%6
Nov 13, 202522.2622.2622.2622.2622.26-1.70%6
Nov 12, 202522.6522.6522.6522.6522.65-0.12%119
Nov 11, 202522.6822.6822.6822.6822.680.27%6
Nov 10, 202522.6222.6222.6222.6222.621.19%9
Nov 7, 202522.3522.3522.3522.3522.350.80%5
Nov 6, 202522.1722.1722.1722.1722.17-0.13%51
Nov 5, 202522.2322.2322.2022.2022.200.53%103
Nov 4, 202522.0022.0822.0022.0822.08-1.01%285
Nov 3, 202522.0922.3122.0922.3122.310.26%1,404
Oct 31, 202522.2322.2522.1022.2522.250.62%205
Oct 30, 202522.2322.2322.1122.1122.11-0.44%273
Oct 29, 202522.3122.3122.2122.2122.210.09%104
Oct 28, 202522.1222.1922.1222.1922.19-0.81%126
Oct 27, 202522.3722.3722.2922.3722.370.32%210
Oct 24, 202522.4822.4822.3022.3022.30-0.12%106
Oct 23, 202522.0922.3222.0922.3222.322.18%4,294
Oct 22, 202522.0622.0621.7621.8521.85-1.13%6,810
Oct 21, 202521.9822.1121.8122.1022.100.32%8,952
Oct 20, 202521.9522.0321.9522.0322.031.46%539
Oct 17, 202521.6621.7121.6121.7121.710.40%995
Oct 16, 202521.9221.9221.6221.6221.62-1.42%1,298
Oct 15, 202522.0422.0421.8421.9321.930.31%525
Oct 14, 202521.4621.8721.4621.8721.870.39%435
Oct 13, 202521.7821.7821.7821.7821.781.95%122
Oct 10, 202521.3721.3721.3721.3721.37-3.04%13
Oct 9, 202522.0522.0522.0022.0422.04-1.05%401
Oct 8, 202522.2622.2722.2622.2722.270.65%107
Oct 7, 202522.0722.1222.0722.1222.12-0.38%148
Oct 6, 202522.2722.2722.2122.2122.210.19%118
Oct 3, 202522.1722.1722.1722.1722.17-0.05%39
Oct 2, 202522.3022.3022.1822.1822.18-0.29%104
Oct 1, 202522.2422.2422.2422.2422.240.45%76
Sep 30, 202521.9922.1421.9622.1422.140.59%1,037
Sep 29, 202522.0122.0121.9722.0122.01-0.28%1,333
Sep 26, 202522.0622.0922.0622.0722.071.00%1,132
Sep 25, 202521.8621.8621.8621.8621.86-1.09%206
Sep 24, 202522.1022.1022.1022.1022.02-0.20%195
Sep 23, 202522.3422.3422.1222.1422.060.19%1,183
Sep 22, 202521.8622.1121.8622.1022.020.43%246
Sep 19, 202522.0122.0122.0122.0121.93-0.66%60
Sep 18, 202522.0922.1522.0922.1522.080.81%743
Sep 17, 202522.1422.1421.9721.9721.90-0.45%1,017
Sep 16, 202522.0022.0722.0022.0722.00-0.03%408
Sep 15, 202522.1322.1322.0822.0822.00-0.21%5,273
Sep 12, 202522.1322.1322.1322.1322.05-0.95%9
Sep 11, 202522.2722.3422.2522.3422.261.14%796
Sep 10, 202521.9922.1321.9922.0922.011.08%1,702
Sep 9, 202521.8521.8521.8521.8521.78-0.66%44
Sep 8, 202521.9622.0021.9622.0021.92-0.10%557
Sep 5, 202522.0222.0222.0222.0221.94-0.19%3
Sep 4, 202521.7622.0621.7622.0621.981.60%1,636
Sep 3, 202521.6821.7121.6821.7121.64-0.84%106
Sep 2, 202521.7121.8921.7121.8921.82-0.68%604
Aug 29, 202522.0522.0522.0522.0521.97-0.69%146
Aug 28, 202522.0522.2022.0522.2022.120.43%201
Aug 27, 202522.1122.1122.1022.1022.030.36%107
Aug 26, 202522.0222.0222.0222.0221.950.47%4
Aug 25, 202521.9521.9521.9221.9221.85-0.34%299
Aug 22, 202521.9222.0021.9222.0021.922.90%116
Aug 21, 202521.4021.4021.3621.3821.31-0.10%405
Aug 20, 202521.3121.4021.3121.4021.33-0.18%370
Aug 19, 202521.5721.5721.3821.4421.360.13%752
Aug 18, 202521.4921.4921.3921.4121.34-0.31%2,821
Aug 15, 202521.5921.5921.4821.4821.40-0.80%200
Aug 14, 202521.6321.6521.5921.6521.58-0.81%363
Aug 13, 202521.8321.8321.8321.8321.751.47%178
Aug 12, 202521.4121.5121.4121.5121.441.82%453
Aug 11, 202521.1721.1721.1121.1321.05-0.49%651
Aug 8, 202521.3321.3321.2321.2321.16-0.16%400
Aug 7, 202521.3821.3821.2721.2721.19-0.30%811
Aug 6, 202521.4221.4421.3321.3321.26-0.73%371
Aug 5, 202521.3721.4921.3121.4921.410.37%406
Aug 4, 202521.4021.4121.4021.4121.330.77%257
Aug 1, 202521.2721.2721.2421.2421.17-2.32%278
Jul 31, 202522.0122.0121.7521.7521.67-0.82%525
Jul 30, 202522.0722.1121.8521.9321.85-1.09%1,806
Jul 29, 202522.2022.2022.0922.1722.090.17%378
Jul 28, 202522.1822.2022.1322.1322.06-0.11%446
Jul 25, 202522.0522.1622.0522.1622.080.54%309
Jul 24, 202522.1022.1022.0022.0421.96-0.18%314
Jul 23, 202522.0322.0822.0322.0822.001.22%302
Jul 22, 202521.6821.8121.6821.8121.741.38%232
Jul 21, 202521.6821.6821.5121.5121.44-1.59%479
Jul 18, 202521.9421.9421.8121.8621.79-0.19%439
Jul 17, 202521.8321.9021.8321.9021.830.98%515
Jul 16, 202521.6621.6921.6621.6921.62-0.50%177