First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:47PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 09 May 2024 | 23.70 | 23.78 | 23.70 | 23.78 | 23.78 | 200 |
| 08 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 07 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 06 May 2024 | 23.48 | 23.50 | 23.48 | 23.50 | 23.50 | 200 |
| 03 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
| 02 May 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 01 May 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 800 |
| 30 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 100 |
| 29 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 100 |
| 26 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 25 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 100 |
| 24 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
| 23 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
| 22 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 19 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
| 18 Apr 2024 | 23.55 | 23.55 | 23.39 | 23.39 | 23.39 | 300 |
| 17 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 Apr 2024 | 23.62 | 23.70 | 23.62 | 23.70 | 23.70 | 200 |
| 15 Apr 2024 | 24.24 | 24.24 | 23.90 | 23.90 | 23.90 | 100 |
| 12 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 11 Apr 2024 | 24.31 | 24.49 | 24.31 | 24.48 | 24.48 | 300 |
| 10 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 200 |
| 09 Apr 2024 | 24.71 | 24.72 | 24.71 | 24.72 | 24.72 | 100 |
| 08 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 900 |
| 05 Apr 2024 | 24.66 | 24.89 | 24.66 | 24.89 | 24.89 | 300 |
| 04 Apr 2024 | 24.77 | 24.77 | 24.63 | 24.63 | 24.63 | 1,400 |
| 03 Apr 2024 | 24.68 | 24.76 | 24.68 | 24.76 | 24.76 | 200 |
| 02 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 01 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 28 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 100 |
| 27 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
| 26 Mar 2024 | 24.04 | 24.04 | 23.92 | 23.92 | 23.92 | 200 |
| 25 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
| 22 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 100 |
| 21 Mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 21 Mar 2024 | 0.073 Dividend | |||||
| 20 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.03 | 100 |
| 19 Mar 2024 | 23.93 | 23.93 | 23.89 | 23.89 | 23.82 | 4,200 |
| 18 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.58 | 100 |
| 15 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.51 | 100 |
| 14 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.39 | 100 |
| 13 Mar 2024 | 23.82 | 23.82 | 23.60 | 23.60 | 23.53 | 3,100 |
| 12 Mar 2024 | 23.29 | 23.34 | 23.29 | 23.34 | 23.27 | 300 |
| 11 Mar 2024 | 23.02 | 23.25 | 23.00 | 23.25 | 23.17 | 300 |
| 08 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.13 | - |
| 07 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.14 | 100 |
| 06 Mar 2024 | 22.98 | 22.98 | 22.97 | 22.97 | 22.90 | 200 |
| 05 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.81 | 100 |
| 04 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.85 | 100 |
| 01 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.90 | - |
| 29 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.67 | - |
| 28 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | 100 |
| 27 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.47 | 100 |
| 26 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.40 | 100 |
| 23 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.40 | - |
| 22 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.43 | 100 |
| 21 Feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.15 | 100 |
| 20 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.90 | 100 |
| 16 Feb 2024 | 22.24 | 22.29 | 22.16 | 22.16 | 22.09 | 400 |
| 15 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.11 | 100 |
| 14 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.61 | - |
| 13 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | 100 |
| 12 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | 100 |
| 09 Feb 2024 | 21.64 | 21.69 | 21.64 | 21.69 | 21.63 | 100 |
| 08 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | 100 |
| 07 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.45 | - |
| 06 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.26 | - |
| 05 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.05 | 100 |
| 02 Feb 2024 | 21.14 | 21.26 | 21.14 | 21.26 | 21.20 | 200 |
| 01 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.30 | 100 |
| 31 Jan 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.19 | - |
| 30 Jan 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.60 | 100 |
| 29 Jan 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.50 | - |
| 26 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.42 | - |
| 25 Jan 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.32 | 100 |
| 24 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.03 | 100 |
| 23 Jan 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | 100 |
| 22 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.04 | - |
| 19 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.89 | 100 |
| 18 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.81 | 100 |
| 17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 100 |
| 16 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.91 | - |
| 12 Jan 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.25 | - |
| 11 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | 100 |
| 10 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.16 | 100 |
| 09 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.27 | 100 |
| 08 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.55 | - |
| 05 Jan 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.51 | 100 |
| 04 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | 100 |
| 03 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.74 | 100 |
| 02 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.87 | 100 |
| 29 Dec 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | - |
| 28 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | - |
| 27 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.15 | 100 |
| 26 Dec 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.21 | - |
| 22 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.94 | 100 |
| 22 Dec 2023 | 0.164 Dividend | |||||
| 21 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.87 | 100 |
| 20 Dec 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.66 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.