New Zealand markets open in 3 hours 59 minutes

First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.66+0.18 (+0.76%)
As of 02:59PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202423.6623.6623.6623.6623.66100
03 Oct 202423.4823.4823.4823.4823.48-
02 Oct 202423.3023.3323.3023.3323.33200
01 Oct 202423.3123.3123.3123.3123.31100
30 Sept 202423.2023.2023.2023.2023.20100
27 Sept 202423.1423.2023.1423.2023.20200
26 Sept 202423.0423.0423.0423.0423.04100
26 Sept 20240.109 Dividend
25 Sept 202423.1923.1923.1623.1623.0523,200
24 Sept 202423.4923.4923.4923.4923.38100
23 Sept 202423.3723.3723.3723.3723.26-
20 Sept 202423.1323.2523.1323.2423.13400
19 Sept 202423.4123.4123.4123.4123.30-
18 Sept 202422.9922.9922.9922.9922.88100
17 Sept 202423.0323.0323.0023.0022.89400
16 Sept 202422.8022.8022.8022.8022.69-
13 Sept 202422.6122.6122.6122.6122.51-
12 Sept 202422.4022.4022.4022.4022.29100
11 Sept 202422.2422.2422.2422.2422.14100
10 Sept 202422.2722.2722.2722.2722.17100
09 Sept 202422.3722.3722.3722.3722.26100
06 Sept 202422.2722.2722.2722.2722.16100
05 Sept 202422.5122.5122.5122.5122.40100
04 Sept 202422.7322.7322.7322.7322.63100
03 Sept 202422.8622.8622.8622.8622.76100
30 Aug 202423.5723.5723.5723.5723.46100
29 Aug 202423.3923.3923.3923.3923.27100
28 Aug 202423.2223.2223.2223.2223.11100
27 Aug 202423.3023.3023.3023.3023.19100
26 Aug 202423.6123.6123.4423.4423.33300
23 Aug 202423.3223.3823.3223.3823.27300
22 Aug 202422.9222.9222.9222.9222.81100
21 Aug 202423.0023.0023.0023.0022.89100
20 Aug 202422.7622.7622.7622.7622.65100
19 Aug 202423.0623.0623.0623.0622.95100
16 Aug 202422.9222.9222.9222.9222.81100
15 Aug 202422.9222.9222.9222.9222.82100
14 Aug 202422.6022.6022.6022.6022.50100
13 Aug 202422.5622.5622.5622.5622.45100
12 Aug 202422.4722.4722.4722.4722.36100
09 Aug 202422.4422.4422.4422.4422.33100
08 Aug 202422.4322.4322.4322.4322.32100
07 Aug 202421.9621.9621.9621.9621.85100
06 Aug 202422.0822.0822.0822.0821.97100
05 Aug 202421.8021.8021.8021.8021.70100
02 Aug 202422.3222.3222.3222.3222.21100
01 Aug 202423.0523.0523.0323.0322.92500
31 Jul 202423.5523.5523.5523.5523.44100
30 Jul 202423.3623.3623.3623.3623.25-
29 Jul 202423.2323.2323.2323.2323.12100
26 Jul 202423.3023.3023.3023.3023.19100
25 Jul 202423.0423.0423.0423.0422.93100
24 Jul 202422.7822.7822.7822.7822.68100
23 Jul 202423.0623.0623.0623.0622.95-
22 Jul 202423.3223.3223.3223.3223.21100
19 Jul 202423.2423.2423.2423.2423.13100
18 Jul 202423.5123.5123.5123.5123.40100
17 Jul 202423.6823.6823.6823.6823.57-
16 Jul 202423.7523.7523.7523.7523.64400
15 Jul 202423.2223.3023.2223.3023.19300
12 Jul 202422.9922.9922.9922.9922.88100
11 Jul 202422.8422.8422.8422.8422.74100
10 Jul 202422.4322.4322.4322.4322.32-
09 Jul 202422.2222.2222.2222.2222.12100
08 Jul 202422.3822.3822.3822.3822.28100
05 Jul 202422.3922.3922.3622.3622.26200
03 Jul 202422.7022.7022.7022.7022.59100
02 Jul 202422.5722.5822.5722.5722.46300
01 Jul 202422.5422.5622.5322.5622.451,400
28 Jun 202422.7422.7422.7422.7422.63100
27 Jun 202422.6522.6522.6522.6522.55100
27 Jun 20240.088 Dividend
26 Jun 202422.6022.7322.6022.7322.54600
25 Jun 202422.8622.8622.8622.8622.66100
24 Jun 202423.0723.0723.0723.0722.87100
21 Jun 202422.6522.6522.6522.6522.45100
20 Jun 202422.6922.6922.6922.6922.49100
18 Jun 202422.5822.5822.5822.5822.38100
17 Jun 202422.3922.5022.3922.5022.30300
14 Jun 202422.3222.3222.3222.3222.13100
13 Jun 202422.5322.6522.5322.6522.45100
12 Jun 202422.8722.8722.8722.8722.67100
11 Jun 202422.7822.7822.7822.7822.58100
10 Jun 202422.8222.8622.8222.8622.67600
07 Jun 202422.7322.7322.7322.7322.53100
06 Jun 202422.8022.8022.8022.8022.60100
05 Jun 202422.7522.7922.7522.7922.59500
04 Jun 202422.7122.7122.7122.7122.52100
03 Jun 202422.9622.9622.9622.9622.76100
31 May 202423.4923.4923.4923.4923.29100
30 May 202423.1023.1023.1023.1022.91100
29 May 202422.9922.9922.9922.9922.79100
28 May 202423.4423.4423.3323.3323.1322,800
24 May 202423.3023.3023.3023.3023.10-
23 May 202423.2323.2323.2323.2323.03-
22 May 202423.4323.4723.4323.4723.26200
21 May 202423.7523.7523.7523.7523.54-
20 May 202423.8423.8423.8423.8423.64100
17 May 202423.7823.7823.7823.7823.57-
16 May 202423.6723.6723.6723.6723.47100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...