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 5, 202523.1723.1723.1723.1723.170.18%10
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