Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
26.33
-0.17 (-0.62%)
Mar 6, 2026, 3:00 PM EST - Market open

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1926.1926.1326.13--1.38%202
Mar 5, 202626.6226.7826.4026.5026.50-0.44%15,197
Mar 4, 202626.5126.7026.3626.6126.61-0.28%12,123
Mar 3, 202626.4326.8726.4326.6926.69-1.73%7,937
Mar 2, 202627.1827.1827.0127.1627.161.19%4,467
Feb 27, 202626.5626.8426.5626.8426.840.77%5,657
Feb 26, 202626.5526.6326.5526.6326.630.62%2,680
Feb 25, 202626.3526.4726.3526.4726.47-0.35%337
Feb 24, 202626.3526.5626.3526.5626.561.13%899
Feb 23, 202626.2626.2626.2626.2626.26-1.09%98
Feb 20, 202626.4726.5526.4726.5526.55-0.07%4,680
Feb 19, 202626.5826.5826.5126.5726.570.79%2,100
Feb 18, 202626.3726.3726.3226.3626.361.38%2,249
Feb 17, 202625.9126.1025.9126.0026.00-0.73%18,252
Feb 13, 202626.2026.2026.2026.2026.201.23%109
Feb 12, 202625.8825.8825.8825.8825.88-2.01%14
Feb 11, 202626.2526.4126.2526.4126.411.76%4,652
Feb 10, 202625.9326.0025.9325.9525.950.25%373
Feb 9, 202625.8925.8925.8925.8925.890.47%19
Feb 6, 202625.7725.7725.7725.7725.772.75%8
Feb 5, 202625.0825.0825.0825.0825.08-2.30%8
Feb 4, 202625.6725.6725.6725.6725.672.22%6
Feb 3, 202625.1125.1125.1125.1125.111.90%6
Feb 2, 202624.6424.6424.6424.6424.64-0.45%30
Jan 30, 202624.7524.7524.7524.7524.75-0.59%16
Jan 29, 202624.9024.9024.9024.9024.900.72%64
Jan 28, 202624.7224.7224.7224.7224.72-0.19%21
Jan 27, 202624.7724.7724.7724.7724.770.40%86
Jan 26, 202624.6724.6724.6724.6724.670.14%147
Jan 23, 202624.6524.6524.6424.6424.640.21%115
Jan 22, 202624.5924.5924.5924.5924.590.06%174
Jan 21, 202624.4024.5824.4024.5724.572.44%1,534
Jan 20, 202623.9923.9923.9923.9923.99-0.97%8
Jan 16, 202624.2224.2224.2224.2224.220.37%21
Jan 15, 202624.1324.1324.1324.1324.130.66%7
Jan 14, 202623.9823.9823.9823.9823.980.31%6
Jan 13, 202623.8523.9023.8123.9023.900.62%906
Jan 12, 202623.7523.7523.7523.7523.750.38%207
Jan 9, 202623.7023.7023.6623.6623.660.78%1,506
Jan 8, 202623.3923.4823.3923.4823.480.81%506
Jan 7, 202623.2923.2923.2923.2923.29-1.49%7
Jan 6, 202623.5223.6523.5223.6423.640.72%2,459
Jan 5, 202623.4823.4823.4823.4823.471.16%9
Jan 2, 202623.2123.2123.2123.2123.201.93%95
Dec 31, 202522.9822.9822.7722.7722.77-1.18%526
Dec 30, 202523.0423.0423.0423.0423.040.08%10
Dec 29, 202522.9823.0222.9823.0223.020.02%202
Dec 26, 202522.9723.0122.9723.0123.010.04%215
Dec 24, 202523.0123.0123.0123.0123.000.02%8
Dec 23, 202523.0023.0023.0023.0023.000.27%24
Dec 22, 202522.9422.9422.9422.9422.941.11%22
Dec 19, 202522.6922.6922.6922.6922.690.49%6
Dec 18, 202522.5822.5822.5822.5822.580.13%207
Dec 17, 202522.7422.7422.5522.5522.55-0.45%238
Dec 16, 202522.6522.6522.6522.6522.65-1.10%6
Dec 15, 202522.9022.9022.9022.9022.90-0.33%6
Dec 12, 202522.9822.9822.9822.9822.98-2.01%7
Dec 11, 202523.4523.4523.4523.4523.360.35%26
Dec 10, 202523.3723.3723.3723.3723.281.95%38
Dec 9, 202522.9222.9222.9222.9222.83-0.33%8
Dec 8, 202523.0023.0023.0023.0022.91-0.77%44
Dec 5, 202523.1723.1723.1723.1723.080.18%10
Dec 4, 202523.1323.1323.1323.1323.040.11%14
Dec 3, 202523.1123.1123.1123.1123.021.62%8
Dec 2, 202522.7422.7422.7422.7422.65-0.53%6
Dec 1, 202522.9522.9522.8622.8622.77-0.40%1,210
Nov 28, 202522.9322.9522.9222.9522.860.99%741
Nov 26, 202522.7822.8622.7322.7322.641.22%1,456
Nov 25, 202522.4522.4522.4522.4522.371.17%75
Nov 24, 202522.1922.1922.1922.1922.110.96%3
Nov 21, 202521.9821.9821.9821.9821.901.95%5
Nov 20, 202521.5621.5621.5621.5621.48-1.99%5
Nov 19, 202522.0022.0022.0022.0021.910.26%18
Nov 18, 202521.9421.9421.9421.9421.860.17%122
Nov 17, 202521.9021.9021.9021.9021.82-1.79%7
Nov 14, 202522.3022.3022.3022.3022.220.18%6
Nov 13, 202522.2622.2622.2622.2622.18-1.70%6
Nov 12, 202522.6522.6522.6522.6522.56-0.12%119
Nov 11, 202522.6822.6822.6822.6822.590.27%6
Nov 10, 202522.6222.6222.6222.6222.531.19%9
Nov 7, 202522.3522.3522.3522.3522.260.80%5
Nov 6, 202522.1722.1722.1722.1722.09-0.13%51
Nov 5, 202522.2322.2322.2022.2022.110.53%103
Nov 4, 202522.0022.0822.0022.0822.00-1.01%285
Nov 3, 202522.0922.3122.0922.3122.220.26%1,404
Oct 31, 202522.2322.2522.1022.2522.160.62%205
Oct 30, 202522.2322.2322.1122.1122.03-0.44%273
Oct 29, 202522.3122.3122.2122.2122.120.09%104
Oct 28, 202522.1222.1922.1222.1922.10-0.81%126
Oct 27, 202522.3722.3722.2922.3722.280.32%210
Oct 24, 202522.4822.4822.3022.3022.21-0.12%106
Oct 23, 202522.0922.3222.0922.3222.242.18%4,294
Oct 22, 202522.0622.0621.7621.8521.76-1.13%6,810
Oct 21, 202521.9822.1121.8122.1022.010.32%8,952
Oct 20, 202521.9522.0321.9522.0321.941.46%539
Oct 17, 202521.6621.7121.6121.7121.620.40%995
Oct 16, 202521.9221.9221.6221.6221.54-1.42%1,298
Oct 15, 202522.0422.0421.8421.9321.850.31%525
Oct 14, 202521.4621.8721.4621.8721.780.39%435
Oct 13, 202521.7821.7821.7821.7821.701.95%122