First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) Historical Stock Data
24.56 ↑0.84 (3.55%)
As of April 10, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, FTIF is down -0.02% a day on average. There have been 23 days where First Trust Bloomberg Inflation Sensitive Equity ETF closed green and 7 days where FTIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.72 | 23.72 | 77 |
| 2024-04-24 | 23.70 | 23.70 | ↑$0.00 (0.00%) | 23.70 | 23.70 | 22 |
| 2024-04-23 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.67 | 23.67 | 78 |
| 2024-04-19 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 2 |
| 2024-04-18 | 23.55 | 23.39 | ↓$0.16 (-0.69%) | 23.39 | 23.55 | 316 |
| 2024-04-16 | 23.62 | 23.70 | ↑$0.08 (0.35%) | 23.62 | 23.70 | 235 |
| 2024-04-15 | 24.24 | 23.90 | ↓$0.34 (-1.39%) | 23.90 | 24.24 | 105 |
| 2024-04-12 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 20 |
| 2024-04-11 | 24.31 | 24.48 | ↑$0.17 (0.71%) | 24.31 | 24.49 | 307 |
| 2024-04-10 | 24.56 | 24.56 | ↓$0.00 (-0.02%) | 24.56 | 24.56 | 230 |
| 2024-04-09 | 24.71 | 24.72 | ↑$0.01 (0.05%) | 24.71 | 24.72 | 126 |
| 2024-04-08 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 856 |
| 2024-04-05 | 24.66 | 24.89 | ↑$0.23 (0.92%) | 24.66 | 24.89 | 340 |
| 2024-04-04 | 24.77 | 24.63 | ↓$0.14 (-0.56%) | 24.63 | 24.77 | 1.36K |
| 2024-04-03 | 24.68 | 24.77 | ↑$0.09 (0.35%) | 24.68 | 24.77 | 201 |
| 2024-04-02 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 12 |
| 2024-04-01 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 1 |
| 2024-03-28 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.47 | 24.47 | 21 |
| 2024-03-27 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 67 |
| 2024-03-26 | 24.04 | 23.92 | ↓$0.12 (-0.48%) | 23.92 | 24.04 | 210 |
| 2024-03-25 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 26 |
| 2024-03-22 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.04 | 15 |
| 2024-03-20 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 89 |
| 2024-03-19 | 23.93 | 23.89 | ↓$0.04 (-0.17%) | 23.89 | 23.93 | 4.15K |
| 2024-03-18 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.65 | 23.65 | 60 |
| 2024-03-15 | 23.58 | 23.58 | ↑$0.00 (0.00%) | 23.58 | 23.58 | 1 |
| 2024-03-14 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.46 | 23.46 | 4 |
| 2024-03-13 | 23.82 | 23.60 | ↓$0.22 (-0.91%) | 23.60 | 23.82 | 3.05K |
| 2024-03-12 | 23.29 | 23.34 | ↑$0.05 (0.22%) | 23.29 | 23.34 | 319 |
| 2024-03-11 | 23.02 | 23.24 | ↑$0.22 (0.98%) | 23.01 | 23.24 | 311 |
Create an account or log in to view more rows.
$FTIF bag holders for life club
$FTIF you wanna be a successful trader close your trades green
$FTIF Of course
$FTIF we’re fucked tomorrow boys
$FTIF i'm out of slaps for the day
$FTIF bought more
$FTIF nice
$FTIF watch this fly!!!!
$FTIF not worrying
$FTIF Dumping started...
Get out while you can...