Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
8.73
+0.05 (0.58%)
Sep 11, 2026, 4:00 PM EDT - Market closed
FTMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.70 | 8.73 | 8.69 | 8.73 | 8.73 | 0.55% | 691,187 |
| Sep 10, 2026 | 8.73 | 8.73 | 8.66 | 8.68 | 8.68 | -0.94% | 187,189 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.73 | 8.76 | 8.76 | -0.52% | 220,357 |
| Sep 8, 2026 | 8.80 | 8.81 | 8.78 | 8.81 | 8.81 | 0.23% | 77,367 |
| Sep 4, 2026 | 8.82 | 8.82 | 8.78 | 8.79 | 8.79 | 0.23% | 151,403 |
| Sep 3, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.77 | -0.34% | 129,196 |
| Sep 2, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -0.11% | 48,478 |
| Sep 1, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.61% | 298,549 |
| Aug 31, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.86 | 0.11% | 104,177 |
| Aug 28, 2026 | 8.88 | 8.91 | 8.88 | 8.88 | 8.85 | -0.22% | 121,161 |
| Aug 27, 2026 | 8.93 | 8.93 | 8.88 | 8.90 | 8.87 | -0.06% | 368,674 |
| Aug 26, 2026 | 8.90 | 8.94 | 8.90 | 8.91 | 8.88 | -0.28% | 62,834 |
| Aug 25, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.90 | 0.17% | 349,436 |
| Aug 24, 2026 | 8.91 | 8.92 | 8.90 | 8.92 | 8.89 | 0.06% | 418,675 |
| Aug 21, 2026 | 8.94 | 8.94 | 8.90 | 8.91 | 8.88 | -0.11% | 94,708 |
| Aug 20, 2026 | 8.92 | 8.93 | 8.91 | 8.92 | 8.89 | -0.11% | 138,641 |
| Aug 19, 2026 | 8.90 | 8.94 | 8.90 | 8.93 | 8.90 | 0.34% | 186,285 |
| Aug 18, 2026 | 8.93 | 8.93 | 8.90 | 8.90 | 8.87 | -0.22% | 167,466 |
| Aug 17, 2026 | 8.92 | 8.97 | 8.92 | 8.92 | 8.89 | -0.45% | 114,570 |
| Aug 14, 2026 | 8.98 | 8.99 | 8.95 | 8.96 | 8.93 | -0.33% | 53,498 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.97 | 8.99 | 8.96 | 0.22% | 82,283 |
| Aug 12, 2026 | 8.97 | 8.99 | 8.96 | 8.97 | 8.94 | - | 78,989 |
| Aug 11, 2026 | 8.98 | 8.98 | 8.95 | 8.97 | 8.94 | 0.20% | 87,728 |
| Aug 10, 2026 | 8.97 | 8.98 | 8.95 | 8.95 | 8.93 | -0.07% | 57,174 |
| Aug 7, 2026 | 8.95 | 8.99 | 8.93 | 8.96 | 8.93 | 0.20% | 109,154 |
| Aug 6, 2026 | 8.95 | 8.96 | 8.91 | 8.94 | 8.91 | -0.11% | 244,194 |
| Aug 5, 2026 | 8.96 | 8.99 | 8.93 | 8.95 | 8.92 | 0.20% | 106,289 |
| Aug 4, 2026 | 8.95 | 8.95 | 8.92 | 8.93 | 8.91 | 0.36% | 72,673 |
| Aug 3, 2026 | 8.91 | 8.92 | 8.90 | 8.90 | 8.87 | -0.10% | 119,523 |
| Jul 31, 2026 | 8.98 | 8.98 | 8.90 | 8.94 | 8.88 | -0.22% | 369,301 |
| Jul 30, 2026 | 8.96 | 8.96 | 8.92 | 8.96 | 8.90 | - | 52,833 |
| Jul 29, 2026 | 8.96 | 8.98 | 8.96 | 8.96 | 8.90 | -0.17% | 76,605 |
| Jul 28, 2026 | 8.95 | 8.98 | 8.95 | 8.98 | 8.92 | 0.17% | 87,107 |
| Jul 27, 2026 | 9.02 | 9.02 | 8.95 | 8.96 | 8.90 | 0.11% | 99,036 |
| Jul 24, 2026 | 8.93 | 8.97 | 8.93 | 8.95 | 8.89 | 0.22% | 64,735 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.90 | 8.93 | 8.87 | -0.47% | 326,279 |
| Jul 22, 2026 | 9.00 | 9.00 | 8.96 | 8.97 | 8.91 | -0.53% | 289,564 |
| Jul 21, 2026 | 9.03 | 9.03 | 9.00 | 9.02 | 8.96 | -0.02% | 140,933 |
| Jul 20, 2026 | 9.08 | 9.08 | 9.02 | 9.02 | 8.96 | -0.20% | 58,912 |
| Jul 17, 2026 | 9.03 | 9.04 | 9.02 | 9.04 | 8.98 | -0.06% | 85,254 |
| Jul 16, 2026 | 9.04 | 9.05 | 9.03 | 9.05 | 8.99 | -0.11% | 21,631 |
| Jul 15, 2026 | 9.06 | 9.07 | 9.05 | 9.06 | 9.00 | -0.17% | 64,182 |
| Jul 14, 2026 | 9.07 | 9.08 | 9.06 | 9.07 | 9.01 | - | 281,547 |
| Jul 13, 2026 | 9.09 | 9.09 | 9.05 | 9.07 | 9.01 | -0.06% | 55,045 |
| Jul 10, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.02 | 0.06% | 153,094 |
| Jul 9, 2026 | 9.05 | 9.08 | 9.05 | 9.07 | 9.01 | -0.06% | 184,692 |
| Jul 8, 2026 | 9.07 | 9.10 | 9.03 | 9.08 | 9.02 | -0.27% | 195,477 |
| Jul 7, 2026 | 9.11 | 9.11 | 9.08 | 9.10 | 9.04 | - | 69,299 |
| Jul 6, 2026 | 9.07 | 9.12 | 9.07 | 9.10 | 9.04 | -0.11% | 72,730 |
| Jul 2, 2026 | 9.07 | 9.11 | 9.07 | 9.11 | 9.05 | 0.11% | 52,058 |