MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTIF — First Trust Bloomberg Inflation Sensitive Equity ETF
NYSE ArcaFirst Trust Bloomberg Inflation Sensitive Equity ETF
$27.90
+0.06(+0.22%)
- O
- 27.90
- H
- 27.90
- L
- 27.90
- V
- 64.25
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.90
Period Return+46.25%
Period High$30.00
Period Low$19.02
Avg Daily Volume1.6K
Total Trading Days365
FTIF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | +$0.06 | +0.22% | 64 | $27.86 | $27.90 $27.90 |
| Oct 1, 2026 | $27.09 | $27.84 | $27.09 | $27.84 | +$0.34 | +1.23% | 9,915 | $27.29 | $27.09 $27.84 |
| Sep 30, 2026 | $27.76 | $27.78 | $27.50 | $27.50 | $-0.13 | -0.49% | 1,724 | $27.72 | $27.50 $27.78 |
| Sep 29, 2026 | $27.54 | $27.63 | $27.54 | $27.63 | $-0.13 | -0.48% | 619 | $27.58 | $27.54 $27.63 |
| Sep 28, 2026 | $27.92 | $27.96 | $27.77 | $27.77 | $-0.25 | -0.89% | 2,476 | $27.85 | $27.77 $27.96 |
| Sep 25, 2026 | $28.01 | $28.01 | $28.01 | $28.01 | $-0.11 | -0.39% | 20 | $27.94 | $28.01 $28.01 |
| Sep 24, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | $-0.22 | -0.79% | 33 | $28.24 | $28.12 $28.12 |
| Sep 23, 2026 | $28.46 | $28.63 | $28.35 | $28.35 | $-0.05 | -0.17% | 2,526 | $28.48 | $28.35 $28.63 |
| Sep 22, 2026 | $28.43 | $28.43 | $28.40 | $28.40 | $-0.12 | -0.41% | 289 | $28.42 | $28.40 $28.43 |
| Sep 21, 2026 | $28.59 | $28.66 | $28.51 | $28.51 | $-0.42 | -1.44% | 808 | $28.66 | $28.51 $28.66 |
| Sep 18, 2026 | $29.08 | $29.08 | $28.93 | $28.93 | $-0.27 | -0.92% | 1,208 | $29.05 | $28.93 $29.08 |
| Sep 17, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | +$0.16 | +0.56% | 43 | $29.07 | $29.20 $29.20 |
| Sep 16, 2026 | $29.28 | $29.42 | $29.04 | $29.04 | $-0.71 | -2.39% | 826 | $29.38 | $29.04 $29.42 |
| Sep 15, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | +$0.46 | +1.58% | 137 | $29.71 | $29.75 $29.75 |
| Sep 14, 2026 | $29.69 | $29.69 | $29.29 | $29.29 | $-0.17 | -0.57% | 598 | $29.62 | $29.29 $29.69 |
| Sep 11, 2026 | $29.47 | $29.47 | $29.45 | $29.45 | +$0.04 | +0.14% | 981 | $29.47 | $29.45 $29.47 |
| Sep 10, 2026 | $29.41 | $29.41 | $29.41 | $29.41 | $-0.15 | -0.50% | 16 | $29.49 | $29.41 $29.41 |
| Sep 9, 2026 | $29.56 | $29.56 | $29.56 | $29.56 | $-0.04 | -0.12% | 19 | $29.55 | $29.56 $29.56 |
| Sep 8, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | +$0.05 | +0.18% | 390 | $29.60 | $29.60 $29.60 |
| Sep 4, 2026 | $29.62 | $29.62 | $29.44 | $29.54 | $-0.29 | -0.96% | 665 | $29.57 | $29.44 $29.62 |
| Sep 3, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | $-0.02 | -0.06% | 17 | $29.89 | $29.83 $29.83 |
| Sep 2, 2026 | $29.90 | $29.90 | $29.85 | $29.85 | +$0.22 | +0.74% | 239 | $29.82 | $29.85 $29.90 |
| Sep 1, 2026 | $29.63 | $29.63 | $29.63 | $29.63 | +$0.12 | +0.40% | 197 | $29.63 | $29.63 $29.63 |
| Aug 31, 2026 | $29.51 | $29.51 | $29.51 | $29.51 | $-0.01 | -0.02% | 26 | $29.55 | $29.51 $29.51 |
| Aug 28, 2026 | $29.51 | $29.51 | $29.51 | $29.51 | $-0.10 | -0.34% | 141 | $29.51 | $29.51 $29.51 |
| Aug 27, 2026 | $29.41 | $29.67 | $29.41 | $29.62 | +$0.06 | +0.22% | 318 | $29.51 | $29.41 $29.67 |
| Aug 26, 2026 | $29.54 | $29.61 | $29.54 | $29.55 | +$0.05 | +0.18% | 974 | $29.58 | $29.54 $29.61 |
| Aug 25, 2026 | $29.53 | $29.53 | $29.50 | $29.50 | $-0.27 | -0.89% | 758 | $29.52 | $29.50 $29.53 |
| Aug 24, 2026 | $29.96 | $29.96 | $29.72 | $29.77 | $-0.19 | -0.64% | 2,000 | $29.76 | $29.72 $29.96 |
| Aug 21, 2026 | $29.96 | $30.00 | $29.96 | $29.96 | +$0.12 | +0.40% | 560 | $29.99 | $29.96 $30.00 |