American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

First Trust Bloomberg Inflation Sensitive Equity ETF

FTIF Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FTIF historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FTIF by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
FTIF Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FTIF Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FTIF Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FTIF holdings by institutional investors

Insider Trading

Quarterly net insider trading by FTIF's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for FTIF

Quiver Logo

No former government officials on record as having lobbied for FTIF

Revolving Door Dashboard
Corporate Lobbying

FTIF Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

FTIF Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FTIF Income Statement
FTIF Balance Sheet
FTIF Cash Flow
U.S. Patents

New FTIF patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to FTIF from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
FTIF News

Recent insights relating to FTIF

CNBC Recommendations

Recent picks made for FTIF stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FTIF

FTIF Analyst Ratings

FTIF Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FTIF Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FTIF stock a Buy, Sell, or Hold?

  • What is the price target for $FTIF stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FTIF Top Shareholders
Shareholder
Shares Held
FTIF Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FTIF stock?

  • Who owns the most shares of $FTIF stock?

  • What funds own $FTIF stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FTIF Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FTIF Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FTIF

No description available

First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) Historical Stock Prices

First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF) closed at $28.35 on September 23, 2026. Over the past year its adjusted close ranged from $21.23 to $29.96. Daily prices go back to March 14, 2023, 886 trading days in all.

  • 1 month-4.76%
  • 3 months+3.95%
  • Year to date+24.82%
  • 1 year+29.30%
  • 3 years+43.22%
  • 5 years—
  • Max+52.16%
See every congressional and insider trade on the FTIF price chart

Quiver Premium charts FTIF's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 28.46 28.63 28.35 28.35 28.35 2,526
Sep 22, 2026 28.43 28.43 28.40 28.40 28.40 289
Sep 21, 2026 28.59 28.66 28.51 28.51 28.51 807
Sep 18, 2026 29.08 29.08 28.93 28.93 28.93 1,208
Sep 17, 2026 29.20 29.20 29.20 29.20 29.20 43
Sep 16, 2026 29.28 29.42 29.04 29.04 29.04 826
Sep 15, 2026 29.75 29.75 29.75 29.75 29.75 137
Sep 14, 2026 29.69 29.69 29.29 29.29 29.29 598
Sep 11, 2026 29.47 29.47 29.45 29.45 29.45 981
Sep 10, 2026 29.41 29.41 29.41 29.41 29.41 16
Sep 9, 2026 29.56 29.56 29.56 29.56 29.56 19
Sep 8, 2026 29.60 29.60 29.60 29.60 29.60 389
Sep 4, 2026 29.62 29.62 29.44 29.54 29.54 665
Sep 3, 2026 29.83 29.83 29.83 29.83 29.83 17
Sep 2, 2026 29.89 29.89 29.85 29.85 29.85 239
Sep 1, 2026 29.63 29.63 29.63 29.63 29.63 197
Aug 31, 2026 29.51 29.51 29.51 29.51 29.51 26
Aug 28, 2026 29.51 29.51 29.51 29.51 29.51 141
Aug 27, 2026 29.41 29.66 29.41 29.62 29.62 318
Aug 26, 2026 29.54 29.61 29.54 29.55 29.55 973
Aug 25, 2026 29.53 29.53 29.50 29.50 29.50 758
Aug 24, 2026 29.95 29.95 29.72 29.77 29.77 1,999
Aug 21, 2026 29.96 30.00 29.96 29.96 29.96 559
Aug 20, 2026 29.87 29.87 29.84 29.84 29.84 119
Aug 19, 2026 29.86 29.86 29.72 29.72 29.72 210
Aug 18, 2026 29.37 29.41 29.37 29.39 29.39 279
Aug 17, 2026 29.26 29.34 29.26 29.33 29.33 542
Aug 14, 2026 29.09 29.38 29.09 29.27 29.27 895
Aug 13, 2026 27.95 28.98 27.95 28.97 28.97 1,035
Aug 12, 2026 28.87 28.98 28.85 28.97 28.97 1,430
Aug 11, 2026 28.86 28.93 28.86 28.88 28.88 1,676
Aug 10, 2026 28.42 28.73 28.42 28.73 28.73 1,485
Aug 7, 2026 27.93 28.07 27.92 28.07 28.07 956
Aug 6, 2026 28.05 28.05 27.94 27.95 27.95 2,079
Aug 5, 2026 28.26 28.26 27.79 27.79 27.79 1,342
Aug 4, 2026 27.69 28.08 27.69 28.08 28.08 2,742
Aug 3, 2026 27.84 28.02 27.84 28.01 28.01 2,330
Jul 31, 2026 28.04 28.12 27.89 28.10 28.10 1,795
Jul 30, 2026 27.89 28.05 27.72 28.05 28.05 3,682
Jul 29, 2026 27.90 28.03 27.85 27.92 27.92 4,300
Jul 28, 2026 27.93 27.93 27.64 27.65 27.65 2,399
Jul 27, 2026 27.98 27.98 27.74 27.75 27.75 5,295
Jul 24, 2026 28.09 28.09 28.04 28.04 28.04 186
Jul 23, 2026 27.85 27.85 27.85 27.85 27.85 115
Jul 22, 2026 27.81 27.89 27.69 27.73 27.73 6,260
Jul 21, 2026 27.20 27.36 27.13 27.34 27.34 8,902
Jul 20, 2026 27.34 27.36 26.99 27.22 27.22 12,878
Jul 17, 2026 27.42 27.42 27.42 27.42 27.42 17
Jul 16, 2026 27.28 27.32 27.15 27.32 27.32 7,335
Jul 15, 2026 27.22 27.22 27.22 27.22 27.22 36
Jul 14, 2026 27.35 27.35 27.35 27.35 27.35 34
Jul 13, 2026 27.25 27.25 27.25 27.25 27.25 218
Jul 10, 2026 26.99 27.04 26.99 27.04 27.04 217
Jul 9, 2026 26.92 26.92 26.92 26.92 26.92 56
Jul 8, 2026 26.91 27.11 26.91 27.11 27.11 661
Jul 7, 2026 27.07 27.07 27.07 27.07 27.07 30
Jul 6, 2026 26.90 27.02 26.90 26.95 26.95 559
Jul 2, 2026 26.89 26.89 26.89 26.89 26.89 45
Jul 1, 2026 26.96 26.96 26.83 26.83 26.83 1,144
Jun 30, 2026 27.30 27.30 27.16 27.16 27.16 1,307
Jun 29, 2026 27.25 27.25 27.16 27.16 27.16 407
Jun 26, 2026 27.34 27.34 27.34 27.34 27.34 78
Jun 25, 2026 27.28 27.71 27.26 27.61 27.61 2,465
Jun 24, 2026 27.28 27.30 27.12 27.27 27.27 1,154
Jun 23, 2026 27.60 27.60 27.38 27.48 27.48 10,579
Jun 22, 2026 27.74 27.74 27.74 27.74 27.74 33
Jun 18, 2026 27.30 27.52 27.24 27.41 27.41 8,628
Jun 17, 2026 27.56 27.56 27.56 27.56 27.56 24
Jun 16, 2026 27.89 27.89 27.89 27.89 27.89 35
Jun 15, 2026 28.13 28.13 28.01 28.01 28.01 516
Jun 12, 2026 28.31 28.31 28.31 28.31 28.31 93
Jun 11, 2026 28.00 28.02 28.00 28.02 28.02 253
Jun 10, 2026 27.81 27.81 27.81 27.81 27.81 55
Jun 9, 2026 28.25 28.25 28.02 28.02 28.02 294
Jun 8, 2026 28.04 28.07 28.04 28.07 28.07 3,384
Jun 5, 2026 27.88 27.88 27.88 27.88 27.88 171
Jun 4, 2026 28.69 28.69 28.62 28.62 28.62 279
Jun 3, 2026 28.83 28.83 28.57 28.57 28.57 378
Jun 2, 2026 28.25 28.39 28.25 28.39 28.39 429
Jun 1, 2026 27.91 28.10 27.91 27.99 27.99 795
May 29, 2026 27.89 27.89 27.80 27.82 27.82 946
May 28, 2026 28.34 28.34 27.86 27.99 27.99 913
May 27, 2026 28.01 28.01 27.95 27.95 27.95 165
May 26, 2026 28.25 28.53 28.25 28.29 28.29 940
May 22, 2026 28.04 28.40 28.04 28.28 28.28 1,587
May 21, 2026 28.19 28.19 28.06 28.06 28.06 327
May 20, 2026 28.13 28.27 28.13 28.22 28.22 653
May 19, 2026 28.29 28.35 28.25 28.25 28.25 434
May 18, 2026 28.24 28.31 28.21 28.31 28.31 1,212
May 15, 2026 28.06 28.17 28.01 28.17 28.17 1,022
May 14, 2026 28.38 28.38 28.18 28.27 28.27 5,864
May 13, 2026 28.30 28.31 28.14 28.25 28.25 2,298
May 12, 2026 28.31 28.41 28.31 28.32 28.32 899
May 11, 2026 28.14 28.23 28.02 28.23 28.23 1,255
May 8, 2026 28.03 28.03 27.80 27.80 27.80 2,027
May 7, 2026 28.19 28.19 27.67 27.77 27.77 15,186
May 6, 2026 28.52 28.52 28.25 28.41 28.41 10,842
May 5, 2026 28.55 28.81 28.55 28.72 28.72 2,182
May 4, 2026 28.35 28.54 28.29 28.46 28.46 1,823
May 1, 2026 28.42 28.42 28.42 28.42 28.42 255
Apr 30, 2026 28.21 28.61 28.21 28.61 28.61 1,491
Apr 29, 2026 28.12 28.23 28.12 28.23 28.23 1,136
Apr 28, 2026 28.13 28.13 27.75 27.92 27.92 2,553
Apr 27, 2026 27.80 27.93 27.80 27.93 27.93 336
Apr 24, 2026 27.88 27.88 27.71 27.84 27.84 972
Apr 23, 2026 27.65 27.83 27.64 27.78 27.78 4,380
Apr 22, 2026 27.54 27.54 27.36 27.49 27.49 2,669
Apr 21, 2026 27.38 27.38 27.18 27.32 27.32 3,875
Apr 20, 2026 27.14 27.33 27.00 27.17 27.17 6,423
Apr 17, 2026 26.91 27.14 26.82 27.08 27.08 2,016
Apr 16, 2026 27.10 27.24 27.10 27.24 27.24 2,095
Apr 15, 2026 26.92 27.03 26.85 27.01 27.01 1,540
Apr 14, 2026 27.64 27.64 27.09 27.23 27.23 13,267
Apr 13, 2026 27.72 27.72 26.59 27.60 27.60 2,965
Apr 10, 2026 27.63 27.63 27.42 27.50 27.50 1,504
Apr 9, 2026 27.50 27.50 27.50 27.50 27.50 828
Apr 8, 2026 27.05 27.63 27.05 27.59 27.59 7,377
Apr 7, 2026 27.28 27.49 27.26 27.43 27.43 8,016
Apr 6, 2026 27.14 27.20 27.09 27.20 27.20 5,279
Apr 2, 2026 27.26 29.25 27.11 27.13 27.13 7,448
Apr 1, 2026 27.18 27.19 26.93 27.04 27.04 10,831
Mar 31, 2026 27.49 27.49 27.10 27.17 27.17 3,709
Mar 30, 2026 27.90 27.90 27.05 27.05 27.05 20,504
Mar 27, 2026 27.34 27.42 27.25 27.33 27.33 4,180
Mar 26, 2026$0.0654 dividend 27.33 27.33 27.24 27.24 27.24 693
Mar 25, 2026 27.11 27.31 27.11 27.27 27.20 2,260
Mar 24, 2026 27.05 27.11 26.97 26.97 26.91 4,254
Mar 23, 2026 26.64 26.64 26.52 26.52 26.45 631
Mar 20, 2026 26.17 26.17 26.17 26.17 26.11 233
Mar 19, 2026 26.57 26.57 26.45 26.45 26.39 1,770
Mar 18, 2026 26.57 26.57 26.32 26.38 26.32 5,632
Mar 17, 2026 26.61 26.64 26.47 26.48 26.41 4,368
Mar 16, 2026 26.40 26.49 26.26 26.28 26.22 2,636
Mar 13, 2026 26.21 26.25 26.15 26.15 26.09 15,114
Mar 12, 2026 26.33 26.43 26.24 26.24 26.18 5,703
Mar 11, 2026 26.05 26.47 26.05 26.47 26.41 8,837
Mar 10, 2026 26.14 26.42 26.07 26.11 26.04 9,437
Mar 9, 2026 25.93 26.21 25.67 26.21 26.14 16,993
Mar 6, 2026 26.19 26.33 26.13 26.15 26.09 1,806
Mar 5, 2026 26.62 26.78 26.39 26.50 26.43 15,197
Mar 4, 2026 26.51 26.70 26.36 26.61 26.55 12,123
Mar 3, 2026 26.43 26.87 26.43 26.69 26.62 7,937
Mar 2, 2026 27.18 27.18 27.01 27.16 27.09 4,467
Feb 27, 2026 26.55 26.84 26.55 26.84 26.77 5,657
Feb 26, 2026 26.55 26.63 26.55 26.63 26.57 2,680
Feb 25, 2026 26.35 26.47 26.35 26.47 26.40 337
Feb 24, 2026 26.35 26.56 26.35 26.56 26.50 899
Feb 23, 2026 26.26 26.26 26.26 26.26 26.20 98
Feb 20, 2026 26.47 26.55 26.47 26.55 26.49 4,680
Feb 19, 2026 26.58 26.58 26.51 26.57 26.51 2,100
Feb 18, 2026 26.37 26.37 26.32 26.36 26.30 2,249
Feb 17, 2026 25.91 26.10 25.91 26.00 25.94 18,252
Feb 13, 2026 26.20 26.20 26.20 26.20 26.13 109
Feb 12, 2026 25.88 25.88 25.88 25.88 25.82 14
Feb 11, 2026 26.25 26.41 26.25 26.41 26.34 4,652
Feb 10, 2026 25.93 26.00 25.93 25.95 25.89 373
Feb 9, 2026 25.89 25.89 25.89 25.89 25.82 19
Feb 6, 2026 25.77 25.77 25.77 25.77 25.70 8
Feb 5, 2026 25.08 25.08 25.08 25.08 25.02 8
Feb 4, 2026 25.67 25.67 25.67 25.67 25.61 6
Feb 3, 2026 25.11 25.11 25.11 25.11 25.05 6
Feb 2, 2026 24.64 24.64 24.64 24.64 24.58 30
Jan 30, 2026 24.75 24.75 24.75 24.75 24.70 16
Jan 29, 2026 24.90 24.90 24.90 24.90 24.84 64
Jan 28, 2026 24.72 24.72 24.72 24.72 24.66 21
Jan 27, 2026 24.77 24.77 24.77 24.77 24.71 86
Jan 26, 2026 24.67 24.67 24.67 24.67 24.61 147
Jan 23, 2026 24.65 24.65 24.64 24.64 24.58 115
Jan 22, 2026 24.59 24.59 24.59 24.59 24.53 174
Jan 21, 2026 24.40 24.58 24.40 24.57 24.51 1,534
Jan 20, 2026 23.99 23.99 23.99 23.99 23.93 8
Jan 16, 2026 24.22 24.22 24.22 24.22 24.16 21
Jan 15, 2026 24.13 24.13 24.13 24.13 24.08 7
Jan 14, 2026 23.98 23.98 23.98 23.98 23.92 6
Jan 13, 2026 23.85 23.90 23.81 23.90 23.84 906
Jan 12, 2026 23.75 23.75 23.75 23.75 23.70 207
Jan 9, 2026 23.70 23.70 23.66 23.66 23.61 1,506
Jan 8, 2026 23.39 23.48 23.39 23.48 23.43 506
Jan 7, 2026 23.29 23.29 23.29 23.29 23.24 7
Jan 6, 2026 23.52 23.65 23.52 23.64 23.59 2,459
Jan 5, 2026 23.47 23.47 23.47 23.47 23.42 9
Jan 2, 2026 23.20 23.20 23.20 23.20 23.15 95
Dec 31, 2025 22.98 22.98 22.77 22.77 22.71 526
Dec 30, 2025 23.04 23.04 23.04 23.04 22.98 10
Dec 29, 2025 22.98 23.02 22.98 23.02 22.96 202
Dec 26, 2025 22.97 23.01 22.97 23.01 22.96 215
Dec 24, 2025 23.00 23.00 23.00 23.00 22.95 8
Dec 23, 2025 23.00 23.00 23.00 23.00 22.95 24
Dec 22, 2025 22.94 22.94 22.94 22.94 22.88 22
Dec 19, 2025 22.69 22.69 22.69 22.69 22.63 6
Dec 18, 2025 22.58 22.58 22.58 22.58 22.52 207
Dec 17, 2025 22.74 22.74 22.55 22.55 22.49 238
Dec 16, 2025 22.65 22.65 22.65 22.65 22.60 6
Dec 15, 2025 22.90 22.90 22.90 22.90 22.85 6
Dec 12, 2025$0.091 dividend 22.98 22.98 22.98 22.98 22.92 7
Dec 11, 2025 23.45 23.45 23.45 23.45 23.30 26
Dec 10, 2025 23.37 23.37 23.37 23.37 23.22 38
Dec 9, 2025 22.92 22.92 22.92 22.92 22.77 8
Dec 8, 2025 23.00 23.00 23.00 23.00 22.85 44
Dec 5, 2025 23.17 23.17 23.17 23.17 23.03 10
Dec 4, 2025 23.13 23.13 23.13 23.13 22.99 14
Dec 3, 2025 23.11 23.11 23.11 23.11 22.96 8
Dec 2, 2025 22.74 22.74 22.74 22.74 22.60 6
Dec 1, 2025 22.95 22.95 22.86 22.86 22.72 1,210
Nov 28, 2025 22.93 22.95 22.92 22.95 22.81 741
Nov 26, 2025 22.78 22.86 22.73 22.73 22.58 1,456
Nov 25, 2025 22.45 22.45 22.45 22.45 22.31 75
Nov 24, 2025 22.19 22.19 22.19 22.19 22.05 3
Nov 21, 2025 21.98 21.98 21.98 21.98 21.84 5
Nov 20, 2025 21.56 21.56 21.56 21.56 21.43 5
Nov 19, 2025 22.00 22.00 22.00 22.00 21.86 18
Nov 18, 2025 21.94 21.94 21.94 21.94 21.80 122
Nov 17, 2025 21.90 21.90 21.90 21.90 21.77 7
Nov 14, 2025 22.30 22.30 22.30 22.30 22.16 6
Nov 13, 2025 22.26 22.26 22.26 22.26 22.12 6
Nov 12, 2025 22.65 22.65 22.65 22.65 22.50 119
Nov 11, 2025 22.68 22.68 22.68 22.68 22.53 6
Nov 10, 2025 22.62 22.62 22.62 22.62 22.47 9
Nov 7, 2025 22.35 22.35 22.35 22.35 22.21 5
Nov 6, 2025 22.17 22.17 22.17 22.17 22.03 51
Nov 5, 2025 22.23 22.23 22.20 22.20 22.06 103
Nov 4, 2025 22.00 22.08 22.00 22.08 21.94 285
Nov 3, 2025 22.09 22.31 22.09 22.31 22.17 1,404
Oct 31, 2025 22.23 22.25 22.10 22.25 22.11 205
Oct 30, 2025 22.23 22.23 22.11 22.11 21.97 273
Oct 29, 2025 22.31 22.31 22.21 22.21 22.07 104
Oct 28, 2025 22.12 22.19 22.12 22.19 22.05 126
Oct 27, 2025 22.37 22.37 22.29 22.37 22.23 210
Oct 24, 2025 22.48 22.48 22.30 22.30 22.16 106
Oct 23, 2025 22.09 22.32 22.09 22.32 22.18 4,294
Oct 22, 2025 22.06 22.06 21.76 21.85 21.71 6,810
Oct 21, 2025 21.98 22.11 21.81 22.10 21.96 8,952
Oct 20, 2025 21.95 22.03 21.95 22.03 21.89 539
Oct 17, 2025 21.66 21.71 21.61 21.71 21.57 995
Oct 16, 2025 21.92 21.92 21.62 21.62 21.48 1,298
Oct 15, 2025 22.04 22.04 21.84 21.93 21.80 525
Oct 14, 2025 21.46 21.87 21.46 21.87 21.73 435
Oct 13, 2025 21.78 21.78 21.78 21.78 21.64 122
Oct 10, 2025 21.37 21.37 21.37 21.37 21.23 13
Oct 9, 2025 22.05 22.05 22.00 22.04 21.90 401
Oct 8, 2025 22.26 22.27 22.26 22.27 22.13 107
Oct 7, 2025 22.07 22.12 22.07 22.12 21.98 148
Oct 6, 2025 22.27 22.27 22.21 22.21 22.07 118
Oct 3, 2025 22.17 22.17 22.17 22.17 22.03 39
Oct 2, 2025 22.30 22.30 22.18 22.18 22.04 104
Oct 1, 2025 22.24 22.24 22.24 22.24 22.10 76
Sep 30, 2025 21.99 22.14 21.96 22.14 22.00 1,037
Sep 29, 2025 22.01 22.01 21.97 22.01 21.87 1,333
Sep 26, 2025 22.06 22.09 22.06 22.07 21.93 1,132
Sep 25, 2025$0.075 dividend 21.86 21.86 21.86 21.86 21.72 206
Sep 24, 2025 22.09 22.09 22.09 22.09 21.88 195
Sep 23, 2025 22.34 22.34 22.12 22.14 21.93 1,183

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
First Trust Bloomberg Inflation Sensitive Equity ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FTIF, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation