First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) Historical Stock Data
23.17 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTIF is down -0.02% a day on average. There have been 24 days where First Trust Bloomberg Inflation Sensitive Equity ETF closed green and 6 days where FTIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.17 | 23.17 | ↑$0.00 (0.00%) | 23.17 | 23.17 | 10 |
| 2025-12-04 | 23.13 | 23.13 | ↑$0.00 (0.00%) | 23.13 | 23.13 | 14 |
| 2025-12-03 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 8 |
| 2025-12-02 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 6 |
| 2025-12-01 | 22.95 | 22.86 | ↓$0.09 (-0.39%) | 22.86 | 22.95 | 1.21K |
| 2025-11-28 | 22.93 | 22.95 | ↑$0.02 (0.09%) | 22.93 | 22.95 | 739 |
| 2025-11-26 | 22.78 | 22.73 | ↓$0.05 (-0.24%) | 22.73 | 22.78 | 1.31K |
| 2025-11-25 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 75 |
| 2025-11-24 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.19 | 22.19 | 3 |
| 2025-11-21 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 5 |
| 2025-11-20 | 21.56 | 21.56 | ↑$0.00 (0.00%) | 21.56 | 21.56 | 5 |
| 2025-11-19 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 18 |
| 2025-11-18 | 21.94 | 21.94 | ↑$0.00 (0.00%) | 21.94 | 21.94 | 122 |
| 2025-11-17 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.90 | 21.90 | 7 |
| 2025-11-14 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.30 | 22.30 | 6 |
| 2025-11-13 | 22.26 | 22.26 | ↑$0.00 (0.00%) | 22.26 | 22.26 | 6 |
| 2025-11-12 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 119 |
| 2025-11-11 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 6 |
| 2025-11-10 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 9 |
| 2025-11-07 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 5 |
| 2025-11-06 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 51 |
| 2025-11-05 | 22.23 | 22.20 | ↓$0.03 (-0.13%) | 22.20 | 22.23 | 103 |
| 2025-11-04 | 22.00 | 22.08 | ↑$0.08 (0.37%) | 22.00 | 22.08 | 285 |
| 2025-11-03 | 22.09 | 22.31 | ↑$0.22 (0.98%) | 22.09 | 22.31 | 1.40K |
| 2025-10-31 | 22.23 | 22.25 | ↑$0.02 (0.09%) | 22.10 | 22.25 | 205 |
| 2025-10-30 | 22.23 | 22.11 | ↓$0.12 (-0.53%) | 22.11 | 22.23 | 273 |
| 2025-10-29 | 22.31 | 22.21 | ↓$0.10 (-0.45%) | 22.21 | 22.31 | 104 |
| 2025-10-28 | 22.12 | 22.19 | ↑$0.07 (0.31%) | 22.12 | 22.19 | 126 |
| 2025-10-27 | 22.37 | 22.37 | ↑$0.00 (0.00%) | 22.29 | 22.37 | 210 |
| 2025-10-24 | 22.48 | 22.30 | ↓$0.18 (-0.81%) | 22.30 | 22.48 | 106 |
Create an account or log in to view more rows.
$FTIF Ride this train. You won't regret.
$FTIF slap the ask.
$FTIF I like green candles on my birthday cake
$FTIF almost go time
$FTIF is going to have a run next month
$FTIF whelp. you win this round. goodluck
$FTIF Awaiting buy signal..
$FTIF hello
please hold.
$FTIF I still don’t wanna buy it
$FTIF looking good today??