STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

23.64

-0.13

(-0.57%)

At close: 12:47PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	23.64	23.64	23.64	23.64	23.64	100
May 09, 2024	23.70	23.78	23.70	23.78	23.78	200
May 08, 2024	23.55	23.55	23.55	23.55	23.55	-
May 07, 2024	23.64	23.64	23.64	23.64	23.64	100
May 06, 2024	23.48	23.50	23.48	23.50	23.50	200
May 03, 2024	23.27	23.27	23.27	23.27	23.27	100
May 02, 2024	23.14	23.14	23.14	23.14	23.14	100
May 01, 2024	23.07	23.07	23.07	23.07	23.07	800
Apr 30, 2024	23.33	23.33	23.33	23.33	23.33	100
Apr 29, 2024	23.94	23.94	23.94	23.94	23.94	100
Apr 26, 2024	23.83	23.83	23.83	23.83	23.83	-
Apr 25, 2024	23.72	23.72	23.72	23.72	23.72	100
Apr 24, 2024	23.70	23.70	23.70	23.70	23.70	100
Apr 23, 2024	23.67	23.67	23.67	23.67	23.67	100
Apr 22, 2024	23.58	23.58	23.58	23.58	23.58	-
Apr 19, 2024	23.44	23.44	23.44	23.44	23.44	100
Apr 18, 2024	23.55	23.55	23.39	23.39	23.39	300
Apr 17, 2024	23.51	23.51	23.51	23.51	23.51	-
Apr 16, 2024	23.62	23.70	23.62	23.70	23.70	200
Apr 15, 2024	24.24	24.24	23.90	23.90	23.90	100
Apr 12, 2024	24.11	24.11	24.11	24.11	24.11	100
Apr 11, 2024	24.31	24.49	24.31	24.48	24.48	300
Apr 10, 2024	24.56	24.56	24.56	24.56	24.56	200
Apr 09, 2024	24.71	24.72	24.71	24.72	24.72	100
Apr 08, 2024	24.81	24.81	24.81	24.81	24.81	900
Apr 05, 2024	24.66	24.89	24.66	24.89	24.89	300
Apr 04, 2024	24.77	24.77	24.63	24.63	24.63	1,400
Apr 03, 2024	24.68	24.76	24.68	24.76	24.76	200
Apr 02, 2024	24.50	24.50	24.50	24.50	24.50	100
Apr 01, 2024	24.50	24.50	24.50	24.50	24.50	100
Mar 28, 2024	24.47	24.47	24.47	24.47	24.47	100
Mar 27, 2024	24.27	24.27	24.27	24.27	24.27	100
Mar 26, 2024	24.04	24.04	23.92	23.92	23.92	200
Mar 25, 2024	24.05	24.05	24.05	24.05	24.05	100
Mar 22, 2024	24.04	24.04	24.04	24.04	24.04	100
Mar 21, 2024	24.23	24.23	24.23	24.23	24.23	-
Mar 21, 2024	0.073 Dividend
Mar 20, 2024	24.10	24.10	24.10	24.10	24.03	100
Mar 19, 2024	23.93	23.93	23.89	23.89	23.82	4,200
Mar 18, 2024	23.65	23.65	23.65	23.65	23.58	100
Mar 15, 2024	23.58	23.58	23.58	23.58	23.51	100
Mar 14, 2024	23.46	23.46	23.46	23.46	23.39	100
Mar 13, 2024	23.82	23.82	23.60	23.60	23.53	3,100
Mar 12, 2024	23.29	23.34	23.29	23.34	23.27	300
Mar 11, 2024	23.02	23.25	23.00	23.25	23.17	300
Mar 08, 2024	23.20	23.20	23.20	23.20	23.13	-
Mar 07, 2024	23.22	23.22	23.22	23.22	23.14	100
Mar 06, 2024	22.98	22.98	22.97	22.97	22.90	200
Mar 05, 2024	22.88	22.88	22.88	22.88	22.81	100
Mar 04, 2024	22.92	22.92	22.92	22.92	22.85	100
Mar 01, 2024	22.97	22.97	22.97	22.97	22.90	-
Feb 29, 2024	22.74	22.74	22.74	22.74	22.67	-
Feb 28, 2024	22.58	22.58	22.58	22.58	22.51	100
Feb 27, 2024	22.53	22.53	22.53	22.53	22.47	100
Feb 26, 2024	22.47	22.47	22.47	22.47	22.40	100
Feb 23, 2024	22.47	22.47	22.47	22.47	22.40	-
Feb 22, 2024	22.50	22.50	22.50	22.50	22.43	100
Feb 21, 2024	22.22	22.22	22.22	22.22	22.15	100
Feb 20, 2024	21.97	21.97	21.97	21.97	21.90	100
Feb 16, 2024	22.24	22.29	22.16	22.16	22.09	400
Feb 15, 2024	22.18	22.18	22.18	22.18	22.11	100
Feb 14, 2024	21.68	21.68	21.68	21.68	21.61	-
Feb 13, 2024	21.53	21.53	21.53	21.53	21.46	100
Feb 12, 2024	21.90	21.90	21.90	21.90	21.83	100
Feb 09, 2024	21.64	21.69	21.64	21.69	21.63	100
Feb 08, 2024	21.69	21.69	21.69	21.69	21.62	100
Feb 07, 2024	21.51	21.51	21.51	21.51	21.45	-
Feb 06, 2024	21.32	21.32	21.32	21.32	21.26	-
Feb 05, 2024	21.11	21.11	21.11	21.11	21.05	100
Feb 02, 2024	21.14	21.26	21.14	21.26	21.20	200
Feb 01, 2024	21.37	21.37	21.37	21.37	21.30	100
Jan 31, 2024	21.25	21.25	21.25	21.25	21.19	-
Jan 30, 2024	21.66	21.66	21.66	21.66	21.60	100
Jan 29, 2024	21.56	21.56	21.56	21.56	21.50	-
Jan 26, 2024	21.48	21.48	21.48	21.48	21.42	-
Jan 25, 2024	21.39	21.39	21.39	21.39	21.32	100
Jan 24, 2024	21.09	21.09	21.09	21.09	21.03	100
Jan 23, 2024	21.06	21.06	21.06	21.06	21.00	100
Jan 22, 2024	21.10	21.10	21.10	21.10	21.04	-
Jan 19, 2024	20.95	20.95	20.95	20.95	20.89	100
Jan 18, 2024	20.87	20.87	20.87	20.87	20.81	100
Jan 17, 2024	20.80	20.80	20.80	20.80	20.73	100
Jan 16, 2024	20.97	20.97	20.97	20.97	20.91	-
Jan 12, 2024	21.31	21.31	21.31	21.31	21.25	-
Jan 11, 2024	21.21	21.21	21.21	21.21	21.14	100
Jan 10, 2024	21.22	21.22	21.22	21.22	21.16	100
Jan 09, 2024	21.34	21.34	21.34	21.34	21.27	100
Jan 08, 2024	21.62	21.62	21.62	21.62	21.55	-
Jan 05, 2024	21.58	21.58	21.58	21.58	21.51	100
Jan 04, 2024	21.48	21.48	21.48	21.48	21.41	100
Jan 03, 2024	21.81	21.81	21.81	21.81	21.74	100
Jan 02, 2024	21.93	21.93	21.93	21.93	21.87	100
Dec 29, 2023	21.92	21.92	21.92	21.92	21.85	-
Dec 28, 2023	22.07	22.07	22.07	22.07	22.00	-
Dec 27, 2023	22.22	22.22	22.22	22.22	22.15	100
Dec 26, 2023	22.28	22.28	22.28	22.28	22.21	-
Dec 22, 2023	22.01	22.01	22.01	22.01	21.94	100
Dec 22, 2023	0.164 Dividend
Dec 21, 2023	22.10	22.10	22.10	22.10	21.87	100
Dec 20, 2023	21.89	21.89	21.89	21.89	21.66	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,108.08-2,961.75(-3.44%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,108.08
-2,961.75(-3.44%)