Stock listing
NYSE Arca:FTIF First Trust Bloomberg Inflation Sensitive Equity ETF Stock
Follow First Trust Bloomberg Inflation Sensitive Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:FTIF
$29.92 USD -0.46 (-1.5%)
Close on Nov 2, 2026
- Day range
- $29.92 – $30.00 USDNov 2, 2026
- Volume
- 392 sharesNov 2, 2026
- 52-week range
- $21.56 – $30.37 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $34,866 USDMedian day 789 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FTIF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.92 | -0.456 | -1.5% | $30.00 | $30.00 | $29.92 | 392 | |
| $30.37 | +0.272 | +0.9% | $30.37 | $30.37 | $30.37 | 109 | |
| $30.10 | +0.093 | +0.3% | $30.10 | $30.10 | $30.10 | 91 | |
| $30.01 | +0.069 | +0.2% | $30.05 | $30.05 | $30.01 | 789 | |
| $29.94 | -0.401 | -1.3% | $29.94 | $29.94 | $29.94 | 58 | |
| $30.34 | +0.372 | +1.2% | $30.26 | $30.35 | $30.26 | 2,465 | |
| $29.97 | +0.327 | +1.1% | $30.05 | $30.12 | $29.97 | 5,600 | |
| $29.64 | +0.074 | +0.3% | $29.64 | $29.64 | $29.64 | 100 | |
| $29.57 | -0.059 | -0.2% | $29.53 | $29.57 | $29.53 | 3,200 | |
| $29.63 | +0.129 | +0.4% | $29.62 | $29.63 | $29.62 | 7,200 | |
| $29.50 | -0.096 | -0.3% | $29.49 | $29.57 | $29.45 | 1,800 | |
| $29.59 | +0.50 | +1.7% | $29.59 | $29.59 | $29.59 | 1,100 | |
| $29.09 | +0.086 | +0.3% | $29.04 | $29.09 | $29.04 | 500 | |
| $29.01 | -0.088 | -0.3% | $29.01 | $29.01 | $28.96 | 2,500 | |
| $29.10 | +0.279 | +1.0% | $29.10 | $29.10 | $29.10 | 100 | |
| $28.82 | +0.222 | +0.8% | $28.82 | $28.82 | $28.82 | 100 | |
| $28.59 | +0.038 | +0.1% | $28.59 | $28.60 | $28.59 | 1,500 | |
| $28.56 | +0.539 | +1.9% | $28.38 | $28.57 | $28.38 | 2,300 | |
| $28.02 | -0.258 | -0.9% | $27.91 | $28.02 | $27.91 | 600 | |
| $28.27 | +0.133 | +0.5% | $28.31 | $28.31 | $28.23 | 890 | |
| $28.14 | +0.244 | +0.9% | $27.95 | $28.21 | $27.95 | 1,019 | |
| $27.90 | +0.063 | +0.2% | $27.90 | $27.90 | $27.90 | 100 | |
| $27.84 | +0.338 | +1.2% | $27.09 | $27.84 | $27.09 | 9,900 | |
| $27.50 | -0.134 | -0.5% | $27.76 | $27.78 | $27.50 | 1,700 | |
| $27.63 | -0.134 | -0.5% | $27.54 | $27.63 | $27.54 | 619 | |
| $27.77 | -0.25 | -0.9% | $27.92 | $27.96 | $27.77 | 2,476 | |
| $28.02 | -0.109 | -0.4% | $28.02 | $28.02 | $28.02 | 100 | |
| $28.12 | -0.224 | -0.8% | $28.12 | $28.12 | $28.12 | 100 | |
| $28.35 | -0.048 | -0.2% | $28.46 | $28.63 | $28.35 | 2,500 | |
| $28.40 | -0.117 | -0.4% | $28.43 | $28.43 | $28.40 | 289 | |
| $28.51 | -0.418 | -1.4% | $28.59 | $28.66 | $28.51 | 807 | |
| $28.93 | -0.268 | -0.9% | $29.08 | $29.08 | $28.93 | 1,200 | |
| $29.20 | +0.162 | +0.6% | $29.20 | $29.20 | $29.20 | 100 | |
| $29.04 | -0.711 | -2.4% | $29.28 | $29.42 | $29.04 | 800 | |
| $29.75 | +0.462 | +1.6% | $29.75 | $29.75 | $29.75 | 100 | |
| $29.29 | -0.169 | -0.6% | $29.69 | $29.69 | $29.29 | 600 | |
| $29.45 | +0.042 | +0.1% | $29.47 | $29.47 | $29.45 | 1,000 | |
| $29.41 | -0.147 | -0.5% | $29.41 | $29.41 | $29.41 | 100 | |
| $29.56 | -0.037 | -0.1% | $29.56 | $29.56 | $29.56 | 100 | |
| $29.60 | +0.055 | +0.2% | $29.60 | $29.60 | $29.60 | 400 | |
| $29.54 | -0.288 | -1.0% | $29.62 | $29.62 | $29.44 | 700 | |
| $29.83 | -0.017 | -0.1% | $29.83 | $29.83 | $29.83 | 100 | |
| $29.85 | +0.219 | +0.7% | $29.90 | $29.90 | $29.85 | 200 | |
| $29.63 | +0.118 | +0.4% | $29.63 | $29.63 | $29.63 | 200 | |
| $29.51 | -0.005 | 0.0% | $29.51 | $29.51 | $29.51 | 100 | |
| $29.51 | -0.102 | -0.3% | $29.51 | $29.51 | $29.51 | 100 | |
| $29.62 | +0.064 | +0.2% | $29.41 | $29.67 | $29.41 | 300 | |
| $29.55 | +0.052 | +0.2% | $29.54 | $29.61 | $29.54 | 1,000 | |
| $29.50 | -0.265 | -0.9% | $29.53 | $29.53 | $29.50 | 800 | |
| $29.77 | -0.19 | -0.6% | $29.96 | $29.96 | $29.72 | 2,000 | |
| $29.96 | +0.119 | +0.4% | $29.96 | $30.00 | $29.96 | 600 | |
| $29.84 | +0.113 | +0.4% | $29.87 | $29.87 | $29.84 | 100 | |
| $29.72 | +0.328 | +1.1% | $29.86 | $29.86 | $29.72 | 200 | |
| $29.40 | +0.063 | +0.2% | $29.37 | $29.41 | $29.37 | 300 | |
| $29.33 | +0.058 | +0.2% | $29.26 | $29.35 | $29.26 | 500 | |
| $29.27 | +0.303 | +1.0% | $29.09 | $29.38 | $29.09 | 900 | |
| $28.97 | -0.003 | 0.0% | $27.96 | $28.98 | $27.96 | 1,000 | |
| $28.97 | +0.091 | +0.3% | $28.87 | $28.98 | $28.85 | 1,400 | |
| $28.88 | +0.158 | +0.6% | $28.86 | $28.93 | $28.86 | 1,700 | |
| $28.73 | +0.653 | +2.3% | $28.42 | $28.73 | $28.42 | 1,500 | |
| $28.07 | +0.124 | +0.4% | $27.93 | $28.07 | $27.92 | 1,000 | |
| $27.95 | +0.16 | +0.6% | $28.05 | $28.05 | $27.94 | 2,100 | |
| $27.79 | -0.292 | -1.0% | $28.26 | $28.26 | $27.79 | 1,300 | |
| $28.08 | +0.069 | +0.2% | $27.69 | $28.08 | $27.69 | 2,700 | |
| $28.01 | -0.086 | -0.3% | $27.84 | $28.02 | $27.84 | 2,300 |
- Ticker
- NYSE Arca:FTIF
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Bloomberg Inflation Sensitive Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Bloomberg Inflation Sensitive Equity ETF.