NYSE Arca · FTIF · ETF
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) ETF price history
Every NYSE Arca trading session of First Trust Bloomberg Inflation Sensitive Equity ETF from Mar 15, 2023 to Sep 28, 2026: 888 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTIF adjusted close, 2023 to 2026
- $29.95
- All time high, 2026
- $30.00
- 52 week high, $21.18 low
- 888
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FTIF key facts
- First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) closed at $27.76 on Sep 28, 2026 on NYSE Arca.
- FTIF's all time high close is $29.95, set on Aug 21, 2026; its all time low close is $17.19 on Apr 8, 2025.
- FTIF's 52 week range is $21.18 to $30.00.
- FTIF returned +26.9% over the year to Sep 28, 2026.
- Since Mar 15, 2023 FTIF returned +57%, +13.6% a year compounded.
- FTIF's deepest drawdown was -27.8% from Apr 5, 2024 to Apr 8, 2025.
- DataCedar holds 888 daily sessions of FTIF history from Mar 15, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTIF price chart, 2023 to 2026
FTIF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +1.6% |
| 6 months | +1.9% |
| Year to date | +21.1% |
| 1 year | +26.9% |
| 3 years | +37.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 15, 2023 | +57.0% |
| Compound annual growth, 3.5 years | +13.6% |
FTIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.95 on Aug 21, 2026
- All time low close
- $17.19 on Apr 8, 2025
- 52 week high
- $30.00 on Aug 21, 2026
- 52 week low
- $21.18 on Oct 10, 2025
- Deepest drawdown
- -27.8% from Apr 5, 2024 to Apr 8, 2025, recovered Jan 14, 2026
- Best single session
- +10.7% on Apr 9, 2025
- Worst single session
- -7.7% on Apr 3, 2025
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 60%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, +1%
FTIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 15, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.09 | $30.00 | $23.09 | $27.76 | +22.6% | 459.9K | 185 |
| 2025 | $21.18 | $23.24 | $17.16 | $22.65 | +7.8% | 173.2K | 250 |
| 2024 | $20.93 | $23.82 | $19.84 | $21.02 | +0.5% | 87.7K | 252 |
| 2023 | $17.87 | $21.26 | $17.38 | $20.91 | n/a | 27.8K | 201 |
FTIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.76 | -5.9% |
| August 2026 | $29.51 | +5.0% |
| July 2026 | $28.10 | +3.4% |
| June 2026 | $27.16 | -2.1% |
| May 2026 | $27.75 | -2.8% |
| April 2026 | $28.53 | +5.3% |
| March 2026 | $27.10 | +1.5% |
| February 2026 | $26.70 | +8.4% |
| January 2026 | $24.63 | +8.7% |
| December 2025 | $22.65 | -0.4% |
| November 2025 | $22.75 | +3.2% |
| October 2025 | $22.05 | +0.5% |
About the FTIF data
Daily bars. 888 sessions from Mar 15, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FTCE First Trust New Constructs Core Earnings Leaders ETF
- FTEC Fidelity MSCI Information Technology Index ETF
- FTHB FIS Faith Income ETF
- FTHF First Trust Emerging Markets Human Flourishing ETF
- FTKI First Trust Small Cap BuyWrite Income ETF
- FTLS First Trust Long/Short Equity
- FTMA Franklin Massachusetts Municipal Income ETF
- FTMH Franklin Municipal High Yield ETF
Common questions
FTIF share price history
