Skip to main content
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
27.92
-0.01 (-0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FTIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1328.1327.7527.9227.92-0.04%2,553
Apr 27, 202627.8027.9327.8027.9327.930.32%336
Apr 24, 202627.8827.8827.7127.8427.840.20%962
Apr 23, 202627.6527.8327.6427.7827.781.05%4,380
Apr 22, 202627.5427.5427.3627.4927.490.63%2,669
Apr 21, 202627.3827.3827.1827.3227.320.56%3,873
Apr 20, 202627.1427.3327.0027.1727.170.33%6,423
Apr 17, 202626.9127.1426.8227.0827.08-0.57%2,016
Apr 16, 202627.1027.2427.1027.2427.240.83%2,095
Apr 15, 202626.9227.0326.8527.0127.01-0.80%1,540
Apr 14, 202627.6427.6427.0927.2327.23-1.33%13,267
Apr 13, 202627.7227.7226.5927.6027.600.33%2,964
Apr 10, 202627.6327.6327.4227.5027.500.03%1,504
Apr 9, 202627.5027.5027.5027.5027.50-0.34%828
Apr 8, 202627.0527.6327.0527.5927.590.58%7,377
Apr 7, 202627.2827.4927.2627.4327.430.86%8,016
Apr 6, 202627.1427.2027.0927.2027.200.26%5,279
Apr 2, 202627.2629.2527.1127.1327.130.32%7,445
Apr 1, 202627.1827.1926.9327.0427.04-0.46%10,831
Mar 31, 202627.4927.4927.1027.1727.170.43%3,706
Mar 30, 202627.9027.9027.0527.0527.05-1.00%20,504
Mar 27, 202627.3427.4227.2527.3327.330.32%4,180
Mar 26, 202627.3327.3327.2427.2427.24-0.11%693
Mar 25, 202627.1227.3127.1227.2727.201.10%2,260
Mar 24, 202627.0527.1126.9726.9726.911.71%4,254
Mar 23, 202626.6426.6426.5226.5226.451.31%631
Mar 20, 202626.1726.1726.1726.1726.11-1.05%233
Mar 19, 202626.5726.5726.4526.4526.390.27%1,770
Mar 18, 202626.5726.5726.3226.3826.32-0.37%5,632
Mar 17, 202626.6126.6426.4726.4826.410.75%4,368
Mar 16, 202626.4026.4926.2626.2826.220.49%2,636
Mar 13, 202626.2126.2526.1526.1526.09-0.32%15,114
Mar 12, 202626.3326.4326.2426.2426.18-0.88%5,703
Mar 11, 202626.0626.4726.0526.4726.411.40%8,837
Mar 10, 202626.1426.4226.0726.1126.04-0.39%9,437
Mar 9, 202625.9326.2125.6726.2126.140.22%16,993
Mar 6, 202626.1926.3326.1326.1526.09-1.31%1,806
Mar 5, 202626.6226.7826.4026.5026.43-0.44%15,197
Mar 4, 202626.5126.7026.3626.6126.55-0.28%12,123
Mar 3, 202626.4326.8726.4326.6926.62-1.73%7,937
Mar 2, 202627.1827.1827.0127.1627.091.19%4,467
Feb 27, 202626.5626.8426.5626.8426.770.77%5,657
Feb 26, 202626.5526.6326.5526.6326.570.62%2,680
Feb 25, 202626.3526.4726.3526.4726.40-0.35%337
Feb 24, 202626.3526.5626.3526.5626.501.13%899
Feb 23, 202626.2626.2626.2626.2626.20-1.09%98
Feb 20, 202626.4726.5526.4726.5526.49-0.07%4,680
Feb 19, 202626.5826.5826.5126.5726.510.79%2,100
Feb 18, 202626.3726.3726.3226.3626.301.38%2,249
Feb 17, 202625.9126.1025.9126.0025.94-0.73%18,252
Feb 13, 202626.2026.2026.2026.2026.131.23%109
Feb 12, 202625.8825.8825.8825.8825.82-2.01%14
Feb 11, 202626.2526.4126.2526.4126.341.76%4,652
Feb 10, 202625.9326.0025.9325.9525.890.25%373
Feb 9, 202625.8925.8925.8925.8925.830.47%19
Feb 6, 202625.7725.7725.7725.7725.712.75%8
Feb 5, 202625.0825.0825.0825.0825.02-2.30%8
Feb 4, 202625.6725.6725.6725.6725.612.22%6
Feb 3, 202625.1125.1125.1125.1125.051.90%6
Feb 2, 202624.6424.6424.6424.6424.58-0.45%30
Jan 30, 202624.7524.7524.7524.7524.69-0.59%16
Jan 29, 202624.9024.9024.9024.9024.840.72%64
Jan 28, 202624.7224.7224.7224.7224.66-0.19%21
Jan 27, 202624.7724.7724.7724.7724.710.40%86
Jan 26, 202624.6724.6724.6724.6724.610.14%147
Jan 23, 202624.6524.6524.6424.6424.580.21%115
Jan 22, 202624.5924.5924.5924.5924.530.06%174
Jan 21, 202624.4024.5824.4024.5724.512.44%1,534
Jan 20, 202623.9923.9923.9923.9923.93-0.97%8
Jan 16, 202624.2224.2224.2224.2224.160.37%21
Jan 15, 202624.1324.1324.1324.1324.080.66%7
Jan 14, 202623.9823.9823.9823.9823.920.31%6
Jan 13, 202623.8523.9023.8123.9023.840.62%906
Jan 12, 202623.7523.7523.7523.7523.700.38%207
Jan 9, 202623.7023.7023.6623.6623.610.78%1,506
Jan 8, 202623.3923.4823.3923.4823.420.81%506
Jan 7, 202623.2923.2923.2923.2923.24-1.49%7
Jan 6, 202623.5223.6523.5223.6423.590.72%2,459
Jan 5, 202623.4823.4823.4823.4823.421.16%9
Jan 2, 202623.2123.2123.2123.2123.151.93%95
Dec 31, 202522.9822.9822.7722.7722.71-1.18%526
Dec 30, 202523.0423.0423.0423.0422.980.08%10
Dec 29, 202522.9823.0222.9823.0222.960.02%202
Dec 26, 202522.9723.0122.9723.0122.960.04%215
Dec 24, 202523.0123.0123.0123.0122.950.02%8
Dec 23, 202523.0023.0023.0023.0022.950.27%24
Dec 22, 202522.9422.9422.9422.9422.881.11%22
Dec 19, 202522.6922.6922.6922.6922.630.49%6
Dec 18, 202522.5822.5822.5822.5822.520.13%207
Dec 17, 202522.7422.7422.5522.5522.49-0.45%238
Dec 16, 202522.6522.6522.6522.6522.60-1.10%6
Dec 15, 202522.9022.9022.9022.9022.85-0.33%6
Dec 12, 202522.9822.9822.9822.9822.92-2.01%7
Dec 11, 202523.4523.4523.4523.4523.300.35%26
Dec 10, 202523.3723.3723.3723.3723.221.95%38
Dec 9, 202522.9222.9222.9222.9222.78-0.33%8
Dec 8, 202523.0023.0023.0023.0022.85-0.77%44
Dec 5, 202523.1723.1723.1723.1723.030.18%10
Dec 4, 202523.1323.1323.1323.1322.990.11%14
Dec 3, 202523.1123.1123.1123.1122.961.62%8