First Trust Exchange-Traded Fund First Trust Bloomberg Inflation Sensitive (NY:FTIF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	22.10	22.10	22.10	22.10	100	+0.03(+0.14%)
Jul 02, 2025	21.98	22.06	21.98	22.06	191	+0.30(+1.39%)
Jul 01, 2025	21.93	21.93	21.76	21.76	534	+0.34(+1.57%)
Jun 30, 2025	21.42	21.43	21.42	21.43	127	-0.05(-0.22%)
Jun 27, 2025	21.56	21.56	21.47	21.47	295	-0.00(-0.02%)
Jun 26, 2025	21.48	21.48	21.48	21.48	45	+0.22(+1.02%)
Jun 25, 2025	21.26	21.26	21.26	21.26	154	-0.21(-0.97%)
Jun 24, 2025	21.47	21.47	21.47	21.47	10	+0.09(+0.40%)
Jun 23, 2025	21.39	21.39	21.33	21.38	540	-0.05(-0.22%)
Jun 20, 2025	21.52	21.52	21.43	21.43	506	-0.03(-0.15%)
Jun 18, 2025	21.60	21.63	21.46	21.46	478	-0.04(-0.17%)
Jun 17, 2025	21.65	21.65	21.50	21.50	506	-0.08(-0.35%)
Jun 16, 2025	21.57	21.57	21.57	21.57	3	+0.14(+0.65%)
Jun 13, 2025	21.44	21.44	21.44	21.44	100	+0.02(+0.09%)
Jun 12, 2025	21.42	21.42	21.42	21.42	2	+0.00(+0.02%)
Jun 11, 2025	21.41	21.41	21.41	21.41	10	-0.01(-0.06%)
Jun 10, 2025	21.44	21.46	21.42	21.42	1,161	+0.16(+0.76%)
Jun 09, 2025	21.31	21.35	21.26	21.26	401	+0.14(+0.67%)
Jun 06, 2025	21.16	21.16	21.12	21.12	309	+0.19(+0.92%)
Jun 05, 2025	20.89	21.02	20.88	20.93	841	-0.07(-0.36%)
Jun 04, 2025	21.17	21.17	21.00	21.00	604	-0.07(-0.35%)
Jun 03, 2025	21.07	21.07	21.07	21.07	11	+0.30(+1.45%)
Jun 02, 2025	20.77	20.77	20.77	20.77	8	+0.14(+0.66%)
May 30, 2025	20.60	20.64	20.60	20.64	1,704	-0.10(-0.50%)
May 29, 2025	20.64	20.74	20.64	20.74	101	+0.10(+0.47%)
May 28, 2025	20.70	20.70	20.64	20.64	104	-0.18(-0.87%)
May 27, 2025	20.82	20.82	20.82	20.82	40	+0.41(+2.01%)
May 23, 2025	20.41	20.41	20.41	20.41	0	-0.02(-0.12%)
May 22, 2025	20.51	20.51	20.44	20.44	262	-0.16(-0.80%)
May 21, 2025	20.60	20.60	20.60	20.60	340	-0.38(-1.81%)
May 20, 2025	20.98	20.98	20.98	20.98	3	-0.11(-0.52%)
May 19, 2025	21.09	21.09	21.09	21.09	3	-0.11(-0.51%)
May 16, 2025	21.20	21.20	21.20	21.20	471	+0.18(+0.84%)
May 15, 2025	21.02	21.02	21.02	21.02	44	-0.02(-0.10%)
May 14, 2025	21.06	21.06	21.04	21.04	205	-0.23(-1.07%)
May 13, 2025	21.27	21.27	21.27	21.27	0	+0.24(+1.16%)
May 12, 2025	20.97	21.03	20.97	21.03	1,570	+0.69(+3.37%)
May 09, 2025	20.32	20.34	20.32	20.34	263	+0.01(+0.04%)
May 08, 2025	20.33	20.33	20.33	20.33	8	+0.46(+2.30%)
May 07, 2025	19.89	19.94	19.85	19.88	806	+0.01(+0.04%)
May 06, 2025	19.95	19.95	19.84	19.87	203	-0.05(-0.27%)
May 05, 2025	20.05	20.05	19.92	19.92	307	-0.21(-1.03%)
May 02, 2025	20.13	20.13	20.13	20.13	100	+0.37(+1.88%)