Dark

FTIF
First Trust Bloomberg Inflation Sensitive Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026

0.00USD-100.000%(-28.07)1,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.07)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

28.73USD0.000%(+28.73)738

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	27.9300	28.072000	27.920000	28.072000	+0.444%	957	0.000%
2026-08-06	28.0500	28.050000	27.940000	27.947900	+0.577%	2,079	+0.444%
2026-08-05	28.2600	28.260000	27.787600	27.787600	-1.040%	1,342	+1.023%
2026-08-04	27.6900	28.079700	27.690000	28.079700	+0.244%	2,743	-0.027%
2026-08-03	27.8400	28.020000	27.840000	28.011400	-0.305%	2,330	+0.216%
2026-07-31	28.0400	28.120000	27.890000	28.097200	+0.184%	1,796	-0.090%
2026-07-30	27.8900	28.045600	27.720000	28.045600	+0.458%	3,682	+0.094%
2026-07-29	27.9000	28.032783	27.848000	27.917800	+0.986%	4,300	+0.552%
2026-07-28	27.9300	27.930000	27.640000	27.645200	-0.360%	2,400	+1.544%
2026-07-27	27.9800	27.980000	27.738396	27.745100	-1.048%	5,295	+1.178%
2026-07-24	28.0900	28.090000	28.039000	28.039000	+0.674%	186	+0.118%
2026-07-23	27.8514	27.851400	27.851400	27.851400	+0.421%	116	+0.792%
2026-07-22	27.8120	27.885000	27.690000	27.734600	+1.443%	6,260	+1.217%
2026-07-21	27.2000	27.355000	27.130000	27.340000	+0.441%	8,902	+2.677%
2026-07-20	27.3400	27.356400	26.990000	27.220000	-0.739%	12,879	+3.130%
2026-07-17	27.4227	27.422700	27.422700	27.422700	+0.360%	18	+2.368%
2026-07-16	27.2800	27.324400	27.150000	27.324400	+0.385%	7,336	+2.736%
2026-07-15	27.2196	27.219600	27.219600	27.219600	-0.478%	37	+3.132%
2026-07-14	27.3502	27.350200	27.350200	27.350200	+0.373%	35	+2.639%
2026-07-13	27.2550	27.255000	27.248600	27.248600	+0.756%	219	+3.022%
2026-07-10	26.9900	27.044200	26.990000	27.044200	+0.461%	217	+3.800%
2026-07-09	26.9202	26.920200	26.920200	26.920200	-0.711%	56	+4.279%
2026-07-08	26.9100	27.112900	26.910000	27.112900	+0.144%	662	+3.537%
2026-07-07	27.0740	27.074000	27.074000	27.074000	+0.442%	31	+3.686%
2026-07-06	26.9000	27.020000	26.900000	26.954800	+0.247%	560	+4.145%
2026-07-02	26.8883	26.888300	26.888300	26.888300	+0.231%	46	+4.402%
2026-07-01	26.9600	26.960000	26.826200	26.826200	-1.237%	1,098	+4.644%
2026-06-30	27.3000	27.300000	27.162300	27.162300	-0.001%	1,308	+3.349%
2026-06-29	27.2500	27.250000	27.162600	27.162600	-0.653%	407	+3.348%
2026-06-26	27.3411	27.341100	27.341100	27.341100	-0.962%	79	+2.673%
2026-06-25	27.2800	27.709900	27.260000	27.606600	+1.227%	2,465	+1.686%
2026-06-24	27.2799	27.300000	27.120000	27.271900	-0.740%	1,154	+2.934%
2026-06-23	27.6000	27.600000	27.380000	27.475300	-0.957%	10,579	+2.172%
2026-06-22	27.7407	27.740700	27.740700	27.740700	+1.191%	34	+1.194%
2026-06-18	27.3000	27.520000	27.240000	27.414100	-0.531%	8,628	+2.400%
2026-06-17	27.5605	27.560500	27.560500	27.560500	-1.166%	25	+1.856%
2026-06-16	27.8856	27.885600	27.885600	27.885600	-0.434%	36	+0.668%
2026-06-15	28.1300	28.130000	28.007100	28.007100	-1.080%	517	+0.232%
2026-06-12	28.3130	28.313000	28.313000	28.313000	+1.046%	94	-0.851%
2026-06-11	27.9950	28.020000	27.995000	28.020000	+0.745%	254	+0.186%
2026-06-10	27.8127	27.812700	27.812700	27.812700	-0.739%	56	+0.932%
2026-06-09	28.2500	28.250000	28.019800	28.019800	-0.167%	295	+0.186%
2026-06-08	28.0400	28.066600	28.040000	28.066600	+0.662%	3,385	+0.019%
2026-06-05	27.8821	27.882100	27.882100	27.882100	-2.579%	171	+0.681%
2026-06-04	28.6900	28.690000	28.620100	28.620100	+0.161%	280	-1.915%
2026-06-03	28.8299	28.829900	28.574000	28.574000	+0.653%	378	-1.757%
2026-06-02	28.2500	28.388700	28.250000	28.388700	+1.411%	430	-1.116%
2026-06-01	27.9050	28.100000	27.905000	27.993800	+0.630%	795	+0.279%
2026-05-29	27.8900	27.890000	27.800000	27.818600	-0.620%	946	+0.911%
2026-05-28	28.3400	28.340000	27.855000	27.992100	+0.154%	913	+0.285%
2026-05-27	28.0100	28.010000	27.949000	27.949000	-1.212%	166	+0.440%
2026-05-26	28.2500	28.530000	28.250000	28.291900	+0.056%	941	-0.777%
2026-05-22	28.0400	28.402000	28.040000	28.276000	+0.774%	1,588	-0.721%
2026-05-21	28.1900	28.190000	28.058700	28.058700	-0.579%	327	+0.047%
2026-05-20	28.1300	28.270000	28.130000	28.222200	-0.095%	653	-0.532%
2026-05-19	28.2900	28.349200	28.249000	28.249000	-0.206%	434	-0.627%
2026-05-18	28.2400	28.307200	28.210000	28.307200	+0.491%	1,212	-0.831%
2026-05-15	28.0600	28.168900	28.010000	28.168900	-0.345%	1,022	-0.344%
2026-05-14	28.3800	28.380000	28.180000	28.266500	+0.076%	5,865	-0.688%
2026-05-13	28.3000	28.310000	28.140000	28.245000	-0.275%	2,298	-0.612%
2026-05-12	28.3100	28.409900	28.310000	28.323000	+0.337%	900	-0.886%
2026-05-11	28.1400	28.227900	28.020000	28.227900	+1.543%	1,255	-0.552%
2026-05-08	28.0300	28.030000	27.798900	27.798900	+0.097%	2,028	+0.982%
2026-05-07	28.1900	28.190000	27.670100	27.771900	-2.235%	15,187	+1.081%
2026-05-06	28.5200	28.520000	28.250000	28.406800	-1.080%	10,843	-1.179%
2026-05-05	28.5500	28.810000	28.550000	28.716800	+0.902%	2,183	-2.245%
2026-05-04	28.3500	28.539900	28.290000	28.460200	+0.150%	1,824	-1.364%
2026-05-01	28.4177	28.417700	28.417700	28.417700	-0.673%	255	-1.216%
2026-04-30	28.2100	28.610200	28.210000	28.610200	+1.332%	1,491	-1.881%
2026-04-29	28.1200	28.234200	28.120000	28.234200	+1.143%	1,137	-0.574%
2026-04-28	28.1300	28.130000	27.750000	27.915100	-0.041%	2,554	+0.562%
2026-04-27	27.7989	27.926600	27.798900	27.926600	+0.322%	336	+0.521%
2026-04-24	27.8800	27.880000	27.710000	27.836900	+0.197%	973	+0.845%
2026-04-23	27.6500	27.829900	27.640000	27.782300	+1.047%	4,381	+1.043%
2026-04-22	27.5400	27.540000	27.360000	27.494400	+0.627%	2,669	+2.101%
2026-04-21	27.3800	27.380000	27.180000	27.323000	+0.561%	3,876	+2.741%
2026-04-20	27.1400	27.328500	27.000000	27.170500	+0.332%	6,424	+3.318%
2026-04-17	26.9100	27.140000	26.820000	27.080600	-0.571%	2,016	+3.661%
2026-04-16	27.1000	27.236000	27.100000	27.236000	+0.832%	2,096	+3.069%
2026-04-15	26.9200	27.033483	26.850000	27.011400	-0.804%	1,541	+3.926%
2026-04-14	27.6400	27.640000	27.090000	27.230300	-1.324%	13,267	+3.091%
2026-04-13	27.7200	27.720000	26.590000	27.595700	+0.333%	2,966	+1.726%
2026-04-10	27.6300	27.630000	27.420000	27.504000	+0.032%	1,504	+2.065%
2026-04-09	27.4951	27.495100	27.495100	27.495100	-0.344%	829	+2.098%
2026-04-08	27.0500	27.630000	27.050000	27.590000	+0.577%	7,377	+1.747%
2026-04-07	27.2800	27.490000	27.260000	27.431800	+0.857%	8,017	+2.334%
2026-04-06	27.1400	27.198600	27.085000	27.198600	+0.256%	5,279	+3.211%
2026-04-02	27.2600	29.250000	27.110000	27.129100	+0.318%	7,449	+3.476%
2026-04-01	27.1800	27.190000	26.930000	27.043200	-0.464%	10,831	+3.804%
2026-03-31	27.4900	27.490000	27.100000	27.169300	+0.425%	3,710	+3.323%
2026-03-30	27.9000	27.900000	27.054400	27.054400	-0.994%	20,505	+3.761%
2026-03-27	27.3400	27.420000	27.250000	27.325900	+0.320%	4,180	+2.730%
2026-03-26	27.3300	27.330000	27.238700	27.238700	-0.109%	694	+3.059%
2026-03-25	27.1150	27.310000	27.115000	27.268500	+1.102%	2,260	+2.947%
2026-03-24	27.0500	27.110000	26.970000	26.971400	+1.713%	4,254	+4.081%
2026-03-23	26.6350	26.635000	26.517200	26.517200	+1.310%	632	+5.863%
2026-03-20	26.1744	26.174400	26.174400	26.174400	-1.051%	233	+7.250%
2026-03-19	26.5700	26.570000	26.452400	26.452400	+0.276%	1,771	+6.123%
2026-03-18	26.5700	26.570000	26.320000	26.379600	-0.367%	5,633	+6.416%
2026-03-17	26.6100	26.635000	26.470000	26.476800	+0.749%	4,369	+6.025%
2026-03-16	26.4000	26.489900	26.256400	26.279900	+0.484%	2,636	+6.819%
2026-03-13	26.2100	26.250000	26.153200	26.153200	-0.325%	15,115	+7.337%
2026-03-12	26.3300	26.430000	26.238400	26.238400	-0.875%	5,703	+6.988%
2026-03-11	26.0550	26.470000	26.050000	26.470000	+1.398%	8,838	+6.052%
2026-03-10	26.1380	26.420000	26.067682	26.105000	-0.384%	9,437	+7.535%
2026-03-09	25.9250	26.205600	25.670000	26.205600	+0.218%	16,994	+7.122%
2026-03-06	26.1900	26.330000	26.130000	26.148700	-1.309%	1,807	+7.355%
2026-03-05	26.6200	26.780000	26.395000	26.495514	-0.436%	15,198	+5.950%
2026-03-04	26.5100	26.698100	26.360000	26.611500	-0.280%	12,123	+5.488%
2026-03-03	26.4300	26.870000	26.429900	26.686100	-1.728%	7,938	+5.193%
2026-03-02	27.1800	27.180000	27.009400	27.155400	+1.194%	4,468	+3.375%
2026-02-27	26.5550	26.835000	26.555000	26.835000	+0.769%	5,657	+4.610%
2026-02-26	26.5450	26.630300	26.545000	26.630300	+0.622%	2,681	+5.414%
2026-02-25	26.3500	26.465600	26.350000	26.465600	-0.354%	338	+6.070%
2026-02-24	26.3500	26.559500	26.350000	26.559500	+1.126%	900	+5.695%
2026-02-23	26.2638	26.263800	26.263800	26.263800	-1.092%	99	+6.885%
2026-02-20	26.4700	26.553700	26.469900	26.553700	-0.073%	4,680	+5.718%
2026-02-19	26.5800	26.580000	26.510000	26.573100	+0.793%	2,100	+5.641%
2026-02-18	26.3700	26.370000	26.320000	26.364100	+1.386%	2,249	+6.478%
2026-02-17	25.9100	26.099900	25.910000	26.003800	-0.734%	18,252	+7.953%
2026-02-13	26.1960	26.196000	26.196000	26.196000	+1.228%	109	+7.161%
2026-02-12	25.8782	25.878200	25.878200	25.878200	-2.007%	14	+8.477%
2026-02-11	26.2500	26.408100	26.250000	26.408100	+1.761%	4,652	+6.301%
2026-02-10	25.9300	25.995000	25.930000	25.951000	+0.246%	373	+8.173%
2026-02-09	25.8873	25.887300	25.887300	25.887300	+0.466%	19	+8.439%
2026-02-06	25.7672	25.767200	25.767200	25.767200	+2.749%	8	+8.945%
2026-02-05	25.0777	25.077700	25.077700	25.077700	-2.301%	8	+11.940%
2026-02-04	25.6684	25.668400	25.668400	25.668400	+2.219%	6	+9.364%
2026-02-03	25.1112	25.111200	25.111200	25.111200	+1.899%	6	+11.791%
2026-02-02	24.6432	24.643200	24.643200	24.643200	-0.449%	17	+13.914%
2026-01-30	24.7543	24.754300	24.754300	24.754300	-0.591%	16	+13.403%
2026-01-29	24.9014	24.901400	24.901400	24.901400	+0.717%	64	+12.733%
2026-01-28	24.7241	24.724100	24.724100	24.724100	-0.191%	21	+13.541%
2026-01-27	24.7713	24.771300	24.771300	24.771300	+0.404%	86	+13.325%
2026-01-26	24.6716	24.671600	24.671600	24.671600	+0.138%	147	+13.783%
2026-01-23	24.6500	24.650000	24.637600	24.637600	+0.207%	115	+13.940%
2026-01-22	24.5866	24.586600	24.586600	24.586600	+0.056%	174	+14.176%
2026-01-21	24.4000	24.580000	24.400000	24.572800	+2.442%	1,534	+14.240%
2026-01-20	23.9870	23.987000	23.987000	23.987000	-0.973%	8	+17.030%
2026-01-16	24.2228	24.222800	24.222800	24.222800	+0.368%	21	+15.891%
2026-01-15	24.1341	24.134100	24.134100	24.134100	+0.659%	7	+16.317%
2026-01-14	23.9760	23.976000	23.976000	23.976000	+0.310%	6	+17.084%
2026-01-13	23.8500	23.901900	23.810400	23.901900	+0.625%	906	+17.447%
2026-01-12	23.7500	23.753500	23.750000	23.753500	+0.382%	207	+18.180%
2026-01-09	23.7000	23.700000	23.660000	23.663000	+0.774%	1,506	+18.632%
2026-01-08	23.3900	23.481200	23.390000	23.481200	+0.811%	506	+19.551%
2026-01-07	23.2922	23.292200	23.292200	23.292200	-1.489%	7	+20.521%
2026-01-06	23.5200	23.650000	23.520000	23.644200	+0.723%	2,459	+18.727%
2026-01-05	23.4745	23.474500	23.474500	23.474500	+1.162%	9	+19.585%
2026-01-02	23.2049	23.204900	23.204900	23.204900	+1.926%	95	+20.974%
2025-12-31	22.9800	22.980000	22.766400	22.766400	-1.178%	526	+23.305%
2025-12-30	23.0378	23.037800	23.037800	23.037800	+0.083%	10	+21.852%
2025-12-29	22.9800	23.018600	22.980000	23.018600	+0.021%	202	+21.954%
2025-12-26	22.9700	23.013800	22.970000	23.013800	+0.040%	215	+21.979%
2025-12-24	23.0045	23.004500	23.004500	23.004500	+0.015%	8	+22.028%
2025-12-23	23.0010	23.001000	23.001000	23.001000	+0.272%	24	+22.047%
2025-12-22	22.9387	22.938700	22.938700	22.938700	+1.110%	22	+22.378%
2025-12-19	22.6869	22.686900	22.686900	22.686900	+0.489%	6	+23.737%
2025-12-18	22.5766	22.576600	22.576600	22.576600	+0.129%	207	+24.341%
2025-12-17	22.7400	22.740000	22.547600	22.547600	-0.452%	238	+24.501%
2025-12-16	22.6499	22.649900	22.649900	22.649900	-1.099%	6	+23.939%
2025-12-15	22.9015	22.901500	22.901500	22.901500	-0.330%	6	+22.577%
2025-12-12	22.9774	22.977400	22.977400	22.977400	-2.005%	7	+22.172%
2025-12-11	23.4475	23.447500	23.447500	23.447500	+0.346%	26	+19.723%
2025-12-10	23.3666	23.366600	23.366600	23.366600	+1.949%	38	+20.137%
2025-12-09	22.9199	22.919900	22.919900	22.919900	-0.327%	8	+22.479%
2025-12-08	22.9951	22.995100	22.995100	22.995100	-0.772%	44	+22.078%
2025-12-05	23.1741	23.174100	23.174100	23.174100	+0.177%	10	+21.135%
2025-12-04	23.1331	23.133100	23.133100	23.133100	+0.110%	14	+21.350%
2025-12-03	23.1076	23.107600	23.107600	23.107600	+1.617%	8	+21.484%
2025-12-02	22.7399	22.739900	22.739900	22.739900	-0.531%	6	+23.448%
2025-12-01	22.9500	22.950000	22.861400	22.861400	-0.393%	1,210	+22.792%
2025-11-28	22.9300	22.951600	22.920000	22.951600	+0.991%	741	+22.310%
2025-11-26	22.7800	22.860000	22.726300	22.726300	+1.219%	1,456	+23.522%
2025-11-25	22.4527	22.452700	22.452700	22.452700	+1.171%	75	+25.027%
2025-11-24	22.1929	22.192900	22.192900	22.192900	+0.958%	3	+26.491%
2025-11-21	21.9824	21.982400	21.982400	21.982400	+1.948%	5	+27.702%
2025-11-20	21.5624	21.562400	21.562400	21.562400	-1.984%	5	+30.190%
2025-11-19	21.9988	21.998800	21.998800	21.998800	+0.257%	18	+27.607%
2025-11-18	21.9424	21.942400	21.942400	21.942400	+0.176%	122	+27.935%
2025-11-17	21.9039	21.903900	21.903900	21.903900	-1.791%	7	+28.160%
2025-11-14	22.3034	22.303400	22.303400	22.303400	+0.181%	6	+25.864%
2025-11-13	22.2632	22.263200	22.263200	22.263200	-1.701%	6	+26.091%
2025-11-12	22.6485	22.648500	22.648500	22.648500	-0.122%	119	+23.946%
2025-11-11	22.6761	22.676100	22.676100	22.676100	+0.266%	6	+23.796%
2025-11-10	22.6159	22.615900	22.615900	22.615900	+1.188%	9	+24.125%
2025-11-07	22.3503	22.350300	22.350300	22.350300	+0.806%	5	+25.600%
2025-11-06	22.1715	22.171500	22.171500	22.171500	-0.129%	51	+26.613%
2025-11-05	22.2300	22.230000	22.200100	22.200100	+0.534%	103	+26.450%
2025-11-04	22.0000	22.082100	22.000000	22.082100	-1.010%	285	+27.126%
2025-11-03	22.0900	22.307300	22.090000	22.307300	+0.262%	1,404	+25.842%
2025-10-31	22.2300	22.249100	22.100000	22.249100	+0.624%	205	+26.171%
2025-10-30	22.2300	22.230000	22.111200	22.111200	-0.439%	273	+26.958%
2025-10-29	22.3100	22.310000	22.208600	22.208600	+0.087%	104	+26.401%
2025-10-28	22.1200	22.189300	22.120000	22.189300	-0.810%	126	+26.511%
2025-10-27	22.3700	22.370400	22.290000	22.370400	+0.326%	210	+25.487%
2025-10-24	22.4800	22.480000	22.297700	22.297700	-0.118%	106	+25.896%
2025-10-23	22.0900	22.324000	22.090000	22.324000	+2.179%	4,294	+25.748%
2025-10-22	22.0573	22.057300	21.760000	21.847900	-1.127%	6,810	+28.488%
2025-10-21	21.9790	22.105000	21.810000	22.096900	+0.321%	8,952	+27.040%
2025-10-20	21.9500	22.030000	21.950000	22.026300	+1.460%	539	+27.448%
2025-10-17	21.6600	21.709400	21.610000	21.709400	+0.407%	995	+29.308%
2025-10-16	21.9200	21.920000	21.621500	21.621500	-1.427%	1,298	+29.834%
2025-10-15	22.0400	22.040000	21.840000	21.934400	+0.311%	525	+27.982%
2025-10-14	21.4600	21.870000	21.460000	21.866500	+0.383%	435	+28.379%
2025-10-13	21.7831	21.783100	21.783100	21.783100	+1.952%	122	+28.871%
2025-10-10	21.3661	21.366100	21.366100	21.366100	-3.036%	13	+31.386%
2025-10-09	22.0500	22.050000	22.000000	22.035000	-1.045%	401	+27.397%
2025-10-08	22.2600	22.267800	22.260000	22.267800	+0.649%	107	+26.065%
2025-10-07	22.0700	22.124300	22.070000	22.124300	-0.383%	148	+26.883%
2025-10-06	22.2700	22.270000	22.209400	22.209400	+0.194%	118	+26.397%
2025-10-03	22.1664	22.166400	22.166400	22.166400	-0.044%	39	+26.642%
2025-10-02	22.3000	22.300000	22.176100	22.176100	-0.287%	104	+26.587%
2025-10-01	22.2399	22.239900	22.239900	22.239900	+0.448%	76	+26.224%
2025-09-30	21.9909	22.140800	21.962000	22.140800	+0.588%	1,037	+26.789%
2025-09-29	22.0100	22.011400	21.970000	22.011400	-0.279%	1,333	+27.534%
2025-09-26	22.0600	22.090000	22.057500	22.073000	+0.997%	1,132	+27.178%
2025-09-25	21.8550	21.855000	21.855000	21.855000	-1.086%	206	+28.447%
2025-09-24	22.0950	22.095000	22.095000	22.095000	-0.203%	195	+27.051%
2025-09-23	22.3400	22.340000	22.120000	22.140000	+0.184%	1,183	+26.793%
2025-09-22	21.8600	22.110000	21.860000	22.099300	+0.427%	246	+27.027%
2025-09-19	22.0054	22.005400	22.005400	22.005400	-0.660%	60	+27.569%
2025-09-18	22.0900	22.151600	22.090000	22.151600	+0.811%	743	+26.727%
2025-09-17	22.1400	22.140000	21.973300	21.973300	-0.447%	1,017	+27.755%
2025-09-16	22.0000	22.071900	22.000000	22.071900	-0.034%	408	+27.184%
2025-09-15	22.1245	22.124500	22.079300	22.079300	-0.210%	5,273	+27.142%
2025-09-12	22.1258	22.125800	22.125800	22.125800	-0.954%	9	+26.875%
2025-09-11	22.2700	22.338900	22.248300	22.338900	+1.139%	796	+25.664%
2025-09-10	21.9900	22.130000	21.990000	22.087400	+1.088%	1,702	+27.095%
2025-09-09	21.8496	21.849600	21.849600	21.849600	-0.667%	44	+28.478%
2025-09-08	21.9600	21.996300	21.960000	21.996300	-0.095%	557	+27.621%
2025-09-05	22.0173	22.017300	22.017300	22.017300	-0.187%	3	+27.500%
2025-09-04	21.7600	22.058600	21.760000	22.058600	+1.600%	1,636	+27.261%
2025-09-03	21.6800	21.711300	21.680000	21.711300	-0.835%	106	+29.297%
2025-09-02	21.7100	21.894100	21.710000	21.894100	-0.682%	604	+28.217%
2025-08-29	22.0445	22.044500	22.044500	22.044500	-0.691%	146	+27.342%
2025-08-28	22.0500	22.197800	22.050000	22.197800	+0.423%	201	+26.463%
2025-08-27	22.1130	22.113000	22.104400	22.104400	+0.363%	107	+26.997%
2025-08-26	22.0244	22.024400	22.024400	22.024400	+0.468%	4	+27.459%
2025-08-25	21.9500	21.950000	21.921700	21.921700	-0.341%	299	+28.056%
2025-08-22	21.9200	21.996800	21.920000	21.996800	+2.893%	116	+27.619%
2025-08-21	21.4000	21.400000	21.360000	21.378300	-0.098%	405	+31.311%
2025-08-20	21.3100	21.399300	21.310000	21.399300	-0.175%	370	+31.182%
2025-08-19	21.5700	21.570000	21.380000	21.436800	+0.128%	752	+30.952%
2025-08-18	21.4900	21.490000	21.390000	21.409300	-0.311%	2,821	+31.121%
2025-08-15	21.5900	21.590000	21.476100	21.476100	-0.800%	200	+30.713%
2025-08-14	21.6300	21.649200	21.590000	21.649200	-0.808%	363	+29.668%
2025-08-13	21.8255	21.825500	21.825500	21.825500	+1.466%	178	+28.620%
2025-08-12	21.4100	21.510100	21.410000	21.510100	+1.823%	453	+30.506%
2025-08-11	21.1700	21.170000	21.110000	21.125000	-0.492%	651	+32.885%
2025-08-08	21.3300	21.330000	21.229500	21.229500	-0.167%	400	+32.231%
2025-08-07	21.3800	21.380000	21.265000	21.265000	-0.307%	811	+32.010%
2025-08-06	21.4200	21.440000	21.330400	21.330400	-0.726%	371	+31.606%
2025-08-05	21.3700	21.486300	21.310000	21.486300	+0.377%	406	+30.651%
2025-08-04	21.4000	21.405600	21.400000	21.405600	+0.767%	257	+31.143%
2025-08-01	21.2700	21.270000	21.242600	21.242600	-2.322%	278	+32.150%
2025-07-31	22.0100	22.010000	21.747500	21.747500	-0.817%	525	+29.082%
2025-07-30	22.0700	22.110000	21.850000	21.926600	-1.094%	1,806	+28.027%
2025-07-29	22.2000	22.200000	22.090000	22.169200	+0.173%	378	+26.626%
2025-07-28	22.1800	22.200000	22.130900	22.130900	-0.108%	446	+26.845%
2025-07-25	22.0506	22.154800	22.050600	22.154800	+0.536%	309	+26.708%
2025-07-24	22.1000	22.100000	22.000000	22.036700	-0.183%	314	+27.387%
2025-07-23	22.0300	22.077000	22.030000	22.077000	+1.219%	302	+27.155%
2025-07-22	21.6800	21.811200	21.680000	21.811200	+1.380%	232	+28.705%
2025-07-21	21.6800	21.680000	21.514300	21.514300	-1.589%	479	+30.481%
2025-07-18	21.9400	21.940000	21.810000	21.861600	-0.192%	439	+28.408%
2025-07-17	21.8300	21.903600	21.830000	21.903600	+0.976%	515	+28.162%
2025-07-16	21.6600	21.691800	21.660000	21.691800	-0.505%	177	+29.413%
2025-07-15	22.0100	22.010000	21.800000	21.802000	-1.572%	548	+28.759%
2025-07-14	22.1900	22.190000	22.100000	22.150300	-0.871%	1,810	+26.734%
2025-07-11	22.3450	22.345000	22.345000	22.345000	0.000%	0	+25.630%
2025-07-10	22.3450	22.345000	22.345000	22.345000	+0.942%	34	+25.630%
2025-07-09	22.0700	22.136400	22.070000	22.136400	+0.006%	381	+26.814%
2025-07-08	22.1658	22.165800	22.135000	22.135000	+1.577%	4,484	+26.822%
2025-07-07	22.0400	22.040000	21.791400	21.791400	-1.376%	108	+28.821%
2025-07-03	22.0955	22.095500	22.095500	22.095500	+0.144%	58	+27.048%
2025-07-02	21.9800	22.063700	21.980000	22.063700	+1.387%	191	+27.232%
2025-07-01	21.9300	21.930000	21.761800	21.761800	+1.566%	534	+28.997%
2025-06-30	21.4200	21.426300	21.420000	21.426300	-0.217%	127	+31.017%
2025-06-27	21.5600	21.560000	21.472900	21.472900	-0.018%	295	+30.732%
2025-06-26	21.4767	21.476700	21.476700	21.476700	+0.617%	45	+30.709%
2025-06-25	21.3450	21.345000	21.345000	21.345000	-0.974%	154	+31.516%
2025-06-24	21.5550	21.555000	21.555000	21.555000	+0.400%	10	+30.234%
2025-06-23	21.4800	21.480000	21.420000	21.469200	-0.220%	538	+30.755%
2025-06-20	21.6100	21.610000	21.516600	21.516600	-0.147%	504	+30.467%
2025-06-18	21.6900	21.720000	21.548300	21.548300	-0.168%	477	+30.275%
2025-06-17	21.7400	21.740000	21.584500	21.584500	-0.352%	504	+30.056%
2025-06-16	21.6607	21.660700	21.660700	21.660700	+0.646%	3	+29.599%
2025-06-13	21.5217	21.521700	21.521700	21.521700	+0.094%	3	+30.436%
2025-06-12	21.5014	21.501400	21.501400	21.501400	+0.022%	2	+30.559%
2025-06-11	21.4967	21.496700	21.496700	21.496700	-0.057%	10	+30.587%
2025-06-10	21.5300	21.550000	21.509000	21.509000	+0.760%	1,157	+30.513%
2025-06-09	21.4000	21.440000	21.346800	21.346800	+0.673%	400	+31.504%
2025-06-06	21.2400	21.240000	21.204200	21.204200	+0.924%	308	+32.389%
2025-06-05	20.9700	21.100000	20.960000	21.010000	-0.356%	838	+33.613%
2025-06-04	21.2500	21.250000	21.080000	21.085000	-0.349%	602	+33.137%
2025-06-03	21.1589	21.158900	21.158900	21.158900	+1.454%	11	+32.672%
2025-06-02	20.8557	20.855700	20.855700	20.855700	+0.656%	8	+34.601%
2025-05-30	20.6784	20.719800	20.678400	20.719800	-0.496%	1,698	+35.484%
2025-05-29	20.7200	20.823000	20.720000	20.823000	+0.470%	101	+34.812%
2025-05-28	20.7800	20.780000	20.725500	20.725500	-0.866%	104	+35.447%
2025-05-27	20.9066	20.906600	20.906600	20.906600	+2.006%	40	+34.273%
2025-05-23	20.4954	20.495400	20.495400	20.495400	-0.120%	0	+36.967%
2025-05-22	20.5900	20.590000	20.520000	20.520000	-0.798%	261	+36.803%
2025-05-21	20.6850	20.685000	20.685000	20.685000	-1.812%	339	+35.712%
2025-05-20	21.0667	21.066700	21.066700	21.066700	-0.518%	3	+33.253%
2025-05-19	21.1764	21.176400	21.176400	21.176400	-0.509%	3	+32.563%
2025-05-16	21.2848	21.284800	21.284800	21.284800	+0.844%	470	+31.888%
2025-05-15	21.1067	21.106700	21.106700	21.106700	-0.098%	44	+33.000%
2025-05-14	21.1400	21.140000	21.127500	21.127500	-1.065%	205	+32.869%
2025-05-13	21.3550	21.355000	21.355000	21.355000	+1.157%	0	+31.454%
2025-05-12	21.0500	21.110800	21.050000	21.110800	+3.370%	1,564	+32.975%
2025-05-09	20.4000	20.422600	20.400000	20.422600	+0.037%	262	+37.456%
2025-05-08	20.4150	20.415000	20.415000	20.415000	+2.301%	8	+37.507%
2025-05-07	19.9700	20.020000	19.930000	19.955900	+0.040%	803	+40.670%
2025-05-06	20.0300	20.030000	19.920000	19.948000	-0.274%	203	+40.726%
2025-05-05	20.1300	20.130000	20.002900	20.002900	-1.033%	306	+40.340%
2025-05-02	20.2116	20.211600	20.211600	20.211600	+1.880%	1	+38.891%
2025-05-01	19.8386	19.838600	19.838600	19.838600	+1.046%	269	+41.502%
2025-04-30	19.4900	19.633200	19.490000	19.633200	-0.566%	102	+42.982%
2025-04-29	19.5300	19.750000	19.530000	19.745000	+0.114%	408	+42.173%
2025-04-28	19.6000	19.780000	19.600000	19.722500	+0.420%	567	+42.335%
2025-04-25	19.5800	19.640000	19.580000	19.640000	-0.200%	401	+42.933%
2025-04-24	19.4600	19.679300	19.460000	19.679300	+2.385%	499	+42.647%
2025-04-23	19.6300	19.630000	19.220800	19.220800	+0.766%	904	+46.050%
2025-04-22	19.0200	19.130000	19.020000	19.074700	+2.104%	610	+47.169%
2025-04-21	18.8000	18.809000	18.530000	18.681700	-2.725%	2,443	+50.265%
2025-04-17	18.8800	19.205000	18.880000	19.205000	+2.153%	1,000	+46.170%
2025-04-16	19.0650	19.065000	18.690000	18.800200	-0.428%	602	+49.318%
2025-04-15	19.0800	19.080000	18.860000	18.881100	-0.275%	1,202	+48.678%
2025-04-14	19.0450	19.045000	18.933200	18.933200	+0.521%	201	+48.269%
2025-04-11	18.3200	18.835000	18.280000	18.835000	+2.909%	6,666	+49.042%
2025-04-10	18.5000	18.550000	18.040000	18.302600	-5.340%	13,814	+53.377%
2025-04-09	17.4400	19.460000	17.440000	19.335000	+10.650%	15,404	+45.187%
2025-04-08	18.4700	18.470000	17.474000	17.474000	-2.984%	1,032	+60.650%
2025-04-07	18.4200	18.420000	18.011500	18.011500	-0.882%	286	+55.856%
2025-04-04	18.2300	18.460000	18.171700	18.171700	-6.837%	338	+54.482%
2025-04-03	19.7400	19.740000	19.505200	19.505200	-7.656%	125	+43.921%
2025-04-02	20.9600	21.122400	20.960000	21.122400	+1.106%	175	+32.902%
2025-04-01	20.7100	20.920000	20.710000	20.891400	+0.497%	5,356	+34.371%
2025-03-31	20.7200	20.788100	20.710000	20.788100	+0.584%	460	+35.039%
2025-03-28	20.7800	20.780000	20.667400	20.667400	-1.841%	177	+35.827%
2025-03-27	21.0000	21.055000	20.970000	21.055000	-0.901%	790	+33.327%
2025-03-26	21.2465	21.246500	21.246500	21.246500	-0.296%	39	+32.125%
2025-03-25	21.3200	21.320000	21.309500	21.309500	+0.113%	547	+31.735%
2025-03-24	21.2300	21.285400	21.230000	21.285400	+2.207%	1,966	+31.884%
2025-03-21	20.8258	20.825800	20.825800	20.825800	-1.103%	180	+34.794%
2025-03-20	21.1700	21.170000	21.058000	21.058000	-0.272%	217	+33.308%
2025-03-19	21.0700	21.115400	21.030000	21.115400	+1.198%	4,159	+32.946%
2025-03-18	20.8654	20.865400	20.865400	20.865400	-0.332%	284	+34.539%
2025-03-17	20.9350	20.935000	20.935000	20.935000	+1.475%	19	+34.091%
2025-03-14	20.5500	20.630700	20.550000	20.630700	+2.714%	304	+36.069%
2025-03-13	20.4600	20.460000	20.085500	20.085500	-1.695%	202	+39.763%
2025-03-12	20.4100	20.590000	20.410000	20.431900	+0.117%	641	+37.393%
2025-03-11	20.5100	20.510000	20.360000	20.408100	-0.777%	708	+37.553%
2025-03-10	20.7600	20.870000	20.560000	20.568000	-1.753%	416	+36.484%
2025-03-07	20.8100	20.935000	20.750000	20.935000	+1.757%	3,301	+34.091%
2025-03-06	20.7200	20.720000	20.490000	20.573500	-0.874%	404	+36.447%
2025-03-05	20.5200	20.755000	20.470000	20.755000	+1.572%	300	+35.254%
2025-03-04	20.3400	20.433800	20.340000	20.433800	-1.599%	428	+37.380%
2025-03-03	21.3900	21.390000	20.765800	20.765800	-2.889%	570	+35.184%
2025-02-28	21.3100	21.383500	21.300000	21.383500	+0.510%	227	+31.279%
2025-02-27	21.5300	21.530000	21.275000	21.275000	-0.191%	601	+31.948%
2025-02-26	21.5300	21.530000	21.315800	21.315800	-0.407%	400	+31.696%
2025-02-25	21.3900	21.440000	21.290000	21.402900	-0.590%	346	+31.160%
2025-02-24	21.5900	21.590000	21.530000	21.530000	-0.027%	236	+30.386%
2025-02-21	21.8600	21.860000	21.535900	21.535900	-2.751%	236	+30.350%
2025-02-20	22.0300	22.145000	22.030000	22.145000	-0.269%	117	+26.765%
2025-02-19	22.2300	22.230000	22.204700	22.204700	-0.177%	117	+26.424%
2025-02-18	22.2440	22.244000	22.244000	22.244000	+0.789%	9	+26.200%

.dark-mode .qjYcmf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjYcmf{ color: #333333; background-color: white; border: 2px solid #333333; }FTIFFirst Trust Bloomberg Inflation Sensitive Equity ETFstock NYSE ETF

FTIF
First Trust Bloomberg Inflation Sensitive Equity ETF
stock NYSE ETF