First Trust Bloomberg Infl Snstv Eq ETF (FTIF)
23.67
-0.13
(-0.55%)
USD |
NYSEARCA |
May 16, 16:00
FTIF Price: 23.67 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 1.000 |
May 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 5.000 |
May 14, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 15.00 |
May 13, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 8.000 |
May 10, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 10.00 |
May 09, 2024 | 23.70 | 23.78 | 23.70 | 23.78 | 164.00 |
May 08, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 26.00 |
May 07, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 5.000 |
May 06, 2024 | 23.48 | 23.50 | 23.48 | 23.50 | 200.00 |
May 03, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 26.00 |
May 02, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 15.00 |
May 01, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 794.00 |
Apr 30, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 1.000 |
Apr 29, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 1.000 |
Apr 26, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 0.000 |
Apr 25, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 77.00 |
Apr 24, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.00 |
Apr 23, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 78.00 |
Apr 22, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 0.000 |
Apr 19, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 2.000 |
Apr 18, 2024 | 23.55 | 23.55 | 23.39 | 23.39 | 316.00 |
Apr 17, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 5.000 |
Apr 16, 2024 | 23.62 | 23.70 | 23.62 | 23.70 | 235.00 |
Apr 15, 2024 | 24.24 | 24.24 | 23.90 | 23.90 | 105.00 |
Apr 12, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 20.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.51
Minimum
May 31 2023
24.89
Maximum
Apr 05 2024
21.33
Average
21.21
Median
Oct 19 2023