Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
8.96
0.00 (-0.06%)
At close: Apr 1, 2026, 4:00 PM EDT
8.96
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
FTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.00 | 9.00 | 8.95 | 8.96 | 8.96 | -0.06% | 70,516 |
| Mar 31, 2026 | 8.98 | 8.98 | 8.94 | 8.97 | 8.97 | 0.39% | 151,181 |
| Mar 30, 2026 | 8.96 | 8.96 | 8.90 | 8.93 | 8.93 | 0.22% | 144,251 |
| Mar 27, 2026 | 8.90 | 8.93 | 8.89 | 8.91 | 8.91 | -0.06% | 156,409 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.91 | 8.92 | 8.92 | -0.28% | 137,619 |
| Mar 25, 2026 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 0.36% | 66,143 |
| Mar 24, 2026 | 8.94 | 8.95 | 8.90 | 8.91 | 8.91 | -0.47% | 143,518 |
| Mar 23, 2026 | 8.93 | 8.99 | 8.93 | 8.95 | 8.95 | 0.22% | 103,065 |
| Mar 20, 2026 | 8.99 | 9.00 | 8.92 | 8.93 | 8.93 | -0.56% | 82,381 |
| Mar 19, 2026 | 9.03 | 9.03 | 8.97 | 8.98 | 8.98 | -0.55% | 274,882 |
| Mar 18, 2026 | 8.12 | 9.04 | 8.12 | 9.03 | 9.03 | - | 90,493 |
| Mar 17, 2026 | 9.04 | 9.04 | 9.02 | 9.03 | 9.03 | -0.22% | 85,551 |
| Mar 16, 2026 | 9.05 | 9.05 | 9.01 | 9.05 | 9.05 | 0.33% | 79,032 |
| Mar 13, 2026 | 9.02 | 9.04 | 9.00 | 9.02 | 9.02 | 0.22% | 146,869 |
| Mar 12, 2026 | 9.03 | 9.04 | 8.99 | 9.00 | 9.00 | -0.33% | 64,186 |
| Mar 11, 2026 | 9.00 | 9.05 | 9.00 | 9.03 | 9.03 | -0.01% | 58,196 |
| Mar 10, 2026 | 9.05 | 9.05 | 9.02 | 9.03 | 9.03 | -0.32% | 124,589 |
| Mar 9, 2026 | 9.05 | 9.07 | 9.03 | 9.06 | 9.06 | 0.28% | 163,570 |
| Mar 6, 2026 | 9.04 | 9.05 | 9.01 | 9.04 | 9.04 | -0.28% | 54,706 |
| Mar 5, 2026 | 9.06 | 9.07 | 9.03 | 9.06 | 9.06 | - | 40,250 |
| Mar 4, 2026 | 9.08 | 9.08 | 9.03 | 9.06 | 9.06 | -0.06% | 44,271 |
| Mar 3, 2026 | 9.08 | 9.09 | 9.04 | 9.07 | 9.07 | -0.37% | 102,091 |
| Mar 2, 2026 | 9.15 | 9.15 | 9.06 | 9.10 | 9.10 | -0.34% | 62,513 |
| Feb 27, 2026 | 9.15 | 9.21 | 9.12 | 9.13 | 9.11 | -0.11% | 140,722 |
| Feb 26, 2026 | 9.12 | 9.15 | 9.10 | 9.14 | 9.12 | 0.49% | 74,338 |
| Feb 25, 2026 | 9.13 | 9.13 | 9.09 | 9.10 | 9.07 | -0.16% | 62,344 |
| Feb 24, 2026 | 9.09 | 9.12 | 9.09 | 9.11 | 9.09 | 0.16% | 62,273 |
| Feb 23, 2026 | 9.12 | 9.12 | 9.09 | 9.10 | 9.07 | -0.05% | 82,165 |
| Feb 20, 2026 | 9.11 | 9.11 | 9.07 | 9.10 | 9.08 | 0.22% | 23,637 |
| Feb 19, 2026 | 9.09 | 9.10 | 9.08 | 9.08 | 9.06 | -0.11% | 86,690 |
| Feb 18, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.07 | 0.11% | 139,214 |
| Feb 17, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 9.06 | 0.11% | 130,904 |
| Feb 13, 2026 | 9.08 | 9.09 | 9.07 | 9.07 | 9.05 | - | 70,561 |
| Feb 12, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 9.05 | 0.22% | 56,375 |
| Feb 11, 2026 | 9.08 | 9.08 | 9.04 | 9.05 | 9.03 | -0.17% | 103,825 |
| Feb 10, 2026 | 9.09 | 9.09 | 9.06 | 9.07 | 9.04 | 0.06% | 103,068 |
| Feb 9, 2026 | 9.10 | 9.10 | 9.04 | 9.06 | 9.04 | 0.17% | 34,869 |
| Feb 6, 2026 | 9.04 | 9.07 | 9.04 | 9.05 | 9.02 | -0.17% | 31,855 |
| Feb 5, 2026 | 9.09 | 9.09 | 9.05 | 9.06 | 9.04 | 0.11% | 70,749 |
| Feb 4, 2026 | 9.07 | 9.07 | 9.02 | 9.05 | 9.03 | 0.11% | 63,488 |
| Feb 3, 2026 | 9.04 | 9.10 | 9.03 | 9.04 | 9.02 | 0.11% | 68,051 |
| Feb 2, 2026 | 9.04 | 9.04 | 9.01 | 9.03 | 9.01 | -0.11% | 579,006 |
| Jan 30, 2026 | 9.04 | 9.07 | 9.04 | 9.04 | 8.99 | - | 22,818 |
| Jan 29, 2026 | 9.04 | 9.06 | 9.03 | 9.04 | 8.99 | - | 29,971 |
| Jan 28, 2026 | 9.12 | 9.12 | 9.04 | 9.04 | 8.99 | - | 66,284 |
| Jan 27, 2026 | 9.04 | 9.05 | 9.02 | 9.04 | 8.99 | - | 57,831 |
| Jan 26, 2026 | 9.10 | 9.10 | 9.02 | 9.04 | 8.99 | 0.11% | 37,524 |
| Jan 23, 2026 | 9.09 | 9.09 | 9.00 | 9.03 | 8.98 | -0.11% | 136,941 |
| Jan 22, 2026 | 9.03 | 9.04 | 9.01 | 9.04 | 8.99 | 0.11% | 137,432 |
| Jan 21, 2026 | 8.99 | 9.05 | 8.99 | 9.03 | 8.98 | 0.33% | 59,995 |