Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
9.04
-0.04 (-0.39%)
At close: Jun 1, 2026, 4:00 PM EDT
9.04
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
FTMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.01 | 9.06 | 9.01 | 9.04 | 9.04 | -0.39% | 222,577 |
| May 29, 2026 | 9.08 | 9.08 | 9.06 | 9.07 | 9.07 | 0.33% | 214,952 |
| May 28, 2026 | 9.04 | 9.06 | 9.03 | 9.04 | 9.04 | 0.11% | 154,266 |
| May 27, 2026 | 9.02 | 9.04 | 9.01 | 9.03 | 9.03 | 0.22% | 51,606 |
| May 26, 2026 | 9.02 | 9.03 | 9.01 | 9.01 | 9.01 | 0.33% | 252,617 |
| May 22, 2026 | 9.03 | 9.03 | 8.96 | 8.98 | 8.98 | 0.22% | 80,490 |
| May 21, 2026 | 8.97 | 8.97 | 8.95 | 8.96 | 8.96 | -0.02% | 50,062 |
| May 20, 2026 | 8.96 | 8.99 | 8.94 | 8.96 | 8.96 | 0.28% | 89,012 |
| May 19, 2026 | 8.96 | 8.97 | 8.94 | 8.94 | 8.94 | -0.57% | 55,408 |
| May 18, 2026 | 8.97 | 9.00 | 8.96 | 8.99 | 8.99 | -0.03% | 69,389 |
| May 15, 2026 | 8.99 | 8.99 | 8.96 | 8.99 | 8.99 | -0.36% | 132,644 |
| May 14, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | 0.08% | 156,473 |
| May 13, 2026 | 8.99 | 9.03 | 8.99 | 9.02 | 9.02 | -0.06% | 47,026 |
| May 12, 2026 | 9.05 | 9.05 | 9.01 | 9.02 | 9.02 | -0.28% | 218,587 |
| May 11, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | - | 145,741 |
| May 8, 2026 | 9.07 | 9.07 | 9.02 | 9.05 | 9.05 | 0.11% | 115,861 |
| May 7, 2026 | 9.01 | 9.05 | 9.01 | 9.04 | 9.04 | - | 262,473 |
| May 6, 2026 | 9.05 | 9.05 | 9.03 | 9.04 | 9.04 | 0.39% | 120,809 |
| May 5, 2026 | 9.03 | 9.03 | 8.99 | 9.00 | 9.00 | -0.22% | 92,921 |
| May 4, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | 0.06% | 117,985 |
| May 1, 2026 | 9.01 | 9.04 | 9.01 | 9.02 | 9.02 | -0.09% | 85,889 |
| Apr 30, 2026 | 9.07 | 9.07 | 9.04 | 9.05 | 9.02 | 0.17% | 455,147 |
| Apr 29, 2026 | 9.04 | 9.05 | 9.03 | 9.04 | 9.01 | -0.22% | 36,111 |
| Apr 28, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 9.03 | -0.06% | 460,092 |
| Apr 27, 2026 | 9.06 | 9.09 | 9.05 | 9.06 | 9.03 | -0.22% | 1,276,257 |
| Apr 24, 2026 | 9.10 | 9.10 | 9.06 | 9.08 | 9.05 | 0.31% | 47,722 |
| Apr 23, 2026 | 9.07 | 9.10 | 9.05 | 9.05 | 9.02 | -0.09% | 99,996 |
| Apr 22, 2026 | 9.08 | 9.08 | 9.05 | 9.06 | 9.03 | 0.06% | 79,777 |
| Apr 21, 2026 | 9.10 | 9.10 | 9.05 | 9.06 | 9.03 | -0.11% | 84,654 |
| Apr 20, 2026 | 9.06 | 9.08 | 9.05 | 9.07 | 9.04 | 0.06% | 47,966 |
| Apr 17, 2026 | 9.04 | 9.06 | 9.04 | 9.06 | 9.03 | 0.44% | 140,652 |
| Apr 16, 2026 | 9.01 | 9.06 | 9.01 | 9.02 | 8.99 | 0.06% | 140,168 |
| Apr 15, 2026 | 9.01 | 9.04 | 9.01 | 9.02 | 8.99 | -0.06% | 266,670 |
| Apr 14, 2026 | 9.07 | 9.07 | 9.02 | 9.02 | 8.99 | - | 129,759 |
| Apr 13, 2026 | 9.01 | 9.03 | 9.01 | 9.02 | 8.99 | 0.06% | 37,792 |
| Apr 10, 2026 | 9.03 | 9.03 | 9.01 | 9.02 | 8.99 | -0.22% | 86,522 |
| Apr 9, 2026 | 8.98 | 9.04 | 8.98 | 9.04 | 9.01 | 0.17% | 65,168 |
| Apr 8, 2026 | 9.01 | 9.07 | 8.99 | 9.02 | 8.99 | 0.45% | 118,263 |
| Apr 7, 2026 | 8.97 | 9.00 | 8.97 | 8.98 | 8.95 | 0.06% | 173,127 |
| Apr 6, 2026 | 8.98 | 8.99 | 8.94 | 8.98 | 8.95 | -0.06% | 126,706 |
| Apr 2, 2026 | 8.96 | 8.98 | 8.94 | 8.98 | 8.95 | 0.22% | 168,876 |
| Apr 1, 2026 | 9.00 | 9.00 | 8.95 | 8.96 | 8.93 | 0.24% | 70,516 |
| Mar 31, 2026 | 8.98 | 8.98 | 8.94 | 8.97 | 8.91 | 0.39% | 151,181 |
| Mar 30, 2026 | 8.96 | 8.96 | 8.90 | 8.93 | 8.88 | 0.22% | 144,251 |
| Mar 27, 2026 | 8.90 | 8.93 | 8.89 | 8.91 | 8.86 | -0.06% | 156,409 |
| Mar 26, 2026 | 8.93 | 8.93 | 8.91 | 8.92 | 8.86 | -0.28% | 137,619 |
| Mar 25, 2026 | 8.91 | 8.95 | 8.91 | 8.94 | 8.89 | 0.36% | 66,143 |
| Mar 24, 2026 | 8.94 | 8.95 | 8.90 | 8.91 | 8.86 | -0.47% | 143,518 |
| Mar 23, 2026 | 8.93 | 8.99 | 8.93 | 8.95 | 8.90 | 0.22% | 103,065 |
| Mar 20, 2026 | 8.99 | 9.00 | 8.92 | 8.93 | 8.88 | -0.56% | 82,381 |