First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEARCA: FTIF · Real-Time Price · USD
21.11
+0.69 (3.37%)
At close: May 12, 2025, 4:00 PM
21.11
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.05 | 21.11 | 21.05 | 21.11 | 21.11 | 3.37% | 1,564 |
| May 9, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.42 | 0.04% | 262 |
| May 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.30% | 8 |
| May 7, 2025 | 19.97 | 20.02 | 19.93 | 19.96 | 19.96 | 0.04% | 803 |
| May 6, 2025 | 20.03 | 20.03 | 19.92 | 19.95 | 19.95 | -0.27% | 203 |
| May 5, 2025 | 20.13 | 20.13 | 20.00 | 20.00 | 20.00 | -1.03% | 306 |
| May 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.88% | 1 |
| May 1, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.05% | 269 |
| Apr 30, 2025 | 19.49 | 19.63 | 19.49 | 19.63 | 19.63 | -0.57% | 102 |
| Apr 29, 2025 | 19.53 | 19.75 | 19.53 | 19.75 | 19.75 | 0.11% | 408 |
| Apr 28, 2025 | 19.60 | 19.78 | 19.60 | 19.72 | 19.72 | 0.42% | 567 |
| Apr 25, 2025 | 19.58 | 19.64 | 19.58 | 19.64 | 19.64 | -0.20% | 401 |
| Apr 24, 2025 | 19.46 | 19.68 | 19.46 | 19.68 | 19.68 | 2.38% | 499 |
| Apr 23, 2025 | 19.63 | 19.63 | 19.22 | 19.22 | 19.22 | 0.77% | 904 |
| Apr 22, 2025 | 19.02 | 19.13 | 19.02 | 19.08 | 19.08 | 2.10% | 610 |
| Apr 21, 2025 | 18.80 | 18.81 | 18.53 | 18.68 | 18.68 | -2.72% | 2,443 |
| Apr 17, 2025 | 18.88 | 19.21 | 18.88 | 19.21 | 19.21 | 2.15% | 1,000 |
| Apr 16, 2025 | 19.07 | 19.07 | 18.69 | 18.80 | 18.80 | -0.43% | 602 |
| Apr 15, 2025 | 19.08 | 19.08 | 18.86 | 18.88 | 18.88 | -0.27% | 1,202 |
| Apr 14, 2025 | 19.05 | 19.05 | 18.93 | 18.93 | 18.93 | 0.52% | 201 |
| Apr 11, 2025 | 18.32 | 18.84 | 18.28 | 18.84 | 18.84 | 2.91% | 6,666 |
| Apr 10, 2025 | 18.50 | 18.55 | 18.04 | 18.30 | 18.30 | -5.34% | 13,814 |
| Apr 9, 2025 | 17.44 | 19.46 | 17.44 | 19.34 | 19.34 | 10.65% | 15,404 |
| Apr 8, 2025 | 18.47 | 18.47 | 17.47 | 17.47 | 17.47 | -2.99% | 1,032 |
| Apr 7, 2025 | 18.42 | 18.42 | 18.01 | 18.01 | 18.01 | -0.88% | 286 |
| Apr 4, 2025 | 18.23 | 18.46 | 18.17 | 18.17 | 18.17 | -6.83% | 338 |
| Apr 3, 2025 | 19.74 | 19.74 | 19.51 | 19.51 | 19.51 | -7.66% | 125 |
| Apr 2, 2025 | 20.96 | 21.12 | 20.96 | 21.12 | 21.12 | 1.11% | 175 |
| Apr 1, 2025 | 20.71 | 20.92 | 20.71 | 20.89 | 20.89 | 0.50% | 5,356 |
| Mar 31, 2025 | 20.72 | 20.79 | 20.71 | 20.79 | 20.79 | 0.59% | 460 |
| Mar 28, 2025 | 20.78 | 20.78 | 20.67 | 20.67 | 20.67 | -1.84% | 177 |
| Mar 27, 2025 | 21.00 | 21.06 | 20.97 | 21.06 | 21.06 | -0.90% | 790 |
| Mar 26, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | -0.30% | 39 |
| Mar 25, 2025 | 21.32 | 21.32 | 21.31 | 21.31 | 21.23 | 0.12% | 547 |
| Mar 24, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 21.21 | 2.20% | 1,966 |
| Mar 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | -1.10% | 180 |
| Mar 20, 2025 | 21.17 | 21.17 | 21.06 | 21.06 | 20.98 | -0.27% | 217 |
| Mar 19, 2025 | 21.07 | 21.12 | 21.03 | 21.12 | 21.04 | 1.20% | 4,159 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.79 | -0.33% | 284 |
| Mar 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.86 | 1.47% | 19 |
| Mar 14, 2025 | 20.55 | 20.63 | 20.55 | 20.63 | 20.55 | 2.71% | 304 |
| Mar 13, 2025 | 20.46 | 20.46 | 20.09 | 20.09 | 20.01 | -1.69% | 202 |
| Mar 12, 2025 | 20.41 | 20.59 | 20.41 | 20.43 | 20.36 | 0.12% | 641 |
| Mar 11, 2025 | 20.51 | 20.51 | 20.36 | 20.41 | 20.33 | -0.78% | 708 |
| Mar 10, 2025 | 20.76 | 20.87 | 20.56 | 20.57 | 20.49 | -1.75% | 416 |
| Mar 7, 2025 | 20.81 | 20.94 | 20.75 | 20.94 | 20.86 | 1.75% | 3,301 |
| Mar 6, 2025 | 20.72 | 20.72 | 20.49 | 20.57 | 20.50 | -0.87% | 404 |
| Mar 5, 2025 | 20.52 | 20.76 | 20.47 | 20.76 | 20.68 | 1.57% | 300 |
| Mar 4, 2025 | 20.34 | 20.43 | 20.34 | 20.43 | 20.36 | -1.60% | 428 |
| Mar 3, 2025 | 21.39 | 21.39 | 20.77 | 20.77 | 20.69 | -2.89% | 570 |