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 Nov 12, 2026: 921 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
- $30.37
- All time high, 2026
- $30.37
- 52 week high, $21.37 low
- 921
- Daily sessions since 2023
Last updated Nov 12, 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 $29.30 on Nov 12, 2026 on NYSE Arca.
- FTIF's all time high close is $30.37, set on Oct 30, 2026; its all time low close is $17.19 on Apr 8, 2025.
- FTIF's 52 week range is $21.37 to $30.37.
- FTIF returned +30.5% over the year to Nov 12, 2026.
- Since Mar 15, 2023 FTIF returned +66%, +14.8% a year compounded.
- FTIF's deepest drawdown was -27.8% from Apr 5, 2024 to Apr 8, 2025.
- DataCedar holds 921 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 Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +1.1% |
| 6 months | +3.7% |
| Year to date | +27.8% |
| 1 year | +30.5% |
| 3 years | +51.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 15, 2023 | +65.7% |
| Compound annual growth, 3.7 years | +14.8% |
FTIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.37 on Oct 30, 2026
- All time low close
- $17.19 on Apr 8, 2025
- 52 week high
- $30.37 on Oct 30, 2026
- 52 week low
- $21.37 on Nov 20, 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.09 | $30.37 | $23.09 | $29.30 | +29.3% | 511.1K | 218 |
| 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 |
|---|---|---|
| November 2026 | $29.30 | -3.5% |
| October 2026 | $30.37 | +10.5% |
| September 2026 | $27.50 | -6.8% |
| 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% |
About the FTIF data
Daily bars. 921 sessions from Mar 15, 2023 to Nov 12, 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 Oct 23, 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/nyse-arca%3AFTIF/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 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
