© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) stock remained unchanged at $29.56 a share on AMEX. The stock opened at $29.60, fluctuating between $29.56 to $29.60 during the session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 16 |
| Sep 09, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 17 |
| Sep 08, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 388 |
| Sep 04, 2026 | 29.62 | 29.62 | 29.44 | 29.54 | 665 |
| Sep 03, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 17 |
| Sep 02, 2026 | 29.90 | 29.90 | 29.85 | 29.85 | 239 |
| Sep 01, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 197 |
| Aug 31, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 26 |
| Aug 28, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 141 |
| Aug 27, 2026 | 29.41 | 29.67 | 29.41 | 29.62 | 316 |
| Aug 26, 2026 | 29.54 | 29.61 | 29.54 | 29.55 | 973 |
| Aug 25, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 758 |
| Aug 24, 2026 | 29.96 | 29.96 | 29.72 | 29.77 | 2K |
| Aug 21, 2026 | 29.96 | 30.00 | 29.96 | 29.96 | 559 |
| Aug 20, 2026 | 29.87 | 29.87 | 29.84 | 29.84 | 118 |
| Aug 19, 2026 | 29.86 | 29.86 | 29.72 | 29.72 | 210 |
| Aug 18, 2026 | 29.37 | 29.39 | 29.37 | 29.39 | 274 |
| Aug 17, 2026 | 29.26 | 29.35 | 29.26 | 29.33 | 542 |
| Aug 14, 2026 | 29.09 | 29.38 | 29.09 | 29.27 | 895 |
| Aug 13, 2026 | 27.96 | 28.97 | 27.96 | 28.97 | 1.03K |
No Data
| Employees | N/A |
| Beta | N/A |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | N/A |
| Industry | N/A |