Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
8.94
-0.02 (-0.22%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FTMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.98 | 8.98 | 8.90 | 8.94 | 8.94 | -0.22% | 369,301 |
| Jul 30, 2026 | 8.96 | 8.96 | 8.92 | 8.96 | 8.96 | - | 52,833 |
| Jul 29, 2026 | 8.96 | 8.98 | 8.96 | 8.96 | 8.96 | -0.17% | 76,604 |
| Jul 28, 2026 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 0.17% | 87,106 |
| Jul 27, 2026 | 9.02 | 9.02 | 8.95 | 8.96 | 8.96 | 0.11% | 99,035 |
| Jul 24, 2026 | 8.93 | 8.97 | 8.93 | 8.95 | 8.95 | 0.22% | 64,735 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.90 | 8.93 | 8.93 | -0.47% | 326,278 |
| Jul 22, 2026 | 9.00 | 9.00 | 8.96 | 8.97 | 8.97 | -0.53% | 289,564 |
| Jul 21, 2026 | 9.03 | 9.03 | 9.00 | 9.02 | 9.02 | -0.02% | 140,933 |
| Jul 20, 2026 | 9.08 | 9.08 | 9.02 | 9.02 | 9.02 | -0.20% | 58,911 |
| Jul 17, 2026 | 9.03 | 9.04 | 9.02 | 9.04 | 9.04 | -0.06% | 85,254 |
| Jul 16, 2026 | 9.04 | 9.05 | 9.03 | 9.05 | 9.05 | -0.11% | 21,631 |
| Jul 15, 2026 | 9.06 | 9.07 | 9.05 | 9.06 | 9.06 | -0.17% | 64,182 |
| Jul 14, 2026 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | - | 281,547 |
| Jul 13, 2026 | 9.09 | 9.09 | 9.05 | 9.07 | 9.07 | -0.06% | 55,045 |
| Jul 10, 2026 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 0.06% | 153,094 |
| Jul 9, 2026 | 9.05 | 9.08 | 9.05 | 9.07 | 9.07 | -0.06% | 184,692 |
| Jul 8, 2026 | 9.07 | 9.10 | 9.03 | 9.08 | 9.08 | -0.27% | 195,477 |
| Jul 7, 2026 | 9.11 | 9.11 | 9.08 | 9.10 | 9.10 | - | 69,299 |
| Jul 6, 2026 | 9.07 | 9.12 | 9.07 | 9.10 | 9.10 | -0.11% | 72,730 |
| Jul 2, 2026 | 9.07 | 9.11 | 9.07 | 9.11 | 9.11 | 0.11% | 52,058 |
| Jul 1, 2026 | 9.10 | 9.11 | 9.07 | 9.10 | 9.10 | 0.02% | 123,613 |
| Jun 30, 2026 | 9.16 | 9.16 | 9.12 | 9.13 | 9.10 | 0.05% | 101,730 |
| Jun 29, 2026 | 9.09 | 9.14 | 9.09 | 9.12 | 9.09 | 0.16% | 28,930 |
| Jun 26, 2026 | 9.12 | 9.12 | 9.10 | 9.11 | 9.08 | 0.17% | 64,693 |
| Jun 25, 2026 | 9.08 | 9.12 | 9.08 | 9.09 | 9.06 | -0.11% | 36,766 |
| Jun 24, 2026 | 9.07 | 9.11 | 9.07 | 9.10 | 9.07 | 0.17% | 96,269 |
| Jun 23, 2026 | 9.09 | 9.12 | 9.07 | 9.09 | 9.06 | - | 64,739 |
| Jun 22, 2026 | 9.08 | 9.10 | 9.08 | 9.09 | 9.06 | - | 65,122 |
| Jun 18, 2026 | 9.09 | 9.09 | 9.07 | 9.09 | 9.06 | 0.17% | 17,199 |
| Jun 17, 2026 | 9.09 | 9.09 | 9.05 | 9.07 | 9.04 | -0.11% | 46,327 |
| Jun 16, 2026 | 9.05 | 9.09 | 9.05 | 9.08 | 9.05 | 0.11% | 214,652 |
| Jun 15, 2026 | 9.04 | 9.08 | 9.04 | 9.07 | 9.04 | 0.11% | 66,828 |
| Jun 12, 2026 | 9.04 | 9.07 | 9.04 | 9.06 | 9.03 | -0.11% | 57,803 |
| Jun 11, 2026 | 9.06 | 9.08 | 9.04 | 9.07 | 9.04 | 0.11% | 97,757 |
| Jun 10, 2026 | 9.07 | 9.07 | 9.04 | 9.06 | 9.03 | -0.11% | 66,248 |
| Jun 9, 2026 | 9.07 | 9.08 | 9.05 | 9.07 | 9.04 | 0.11% | 170,533 |
| Jun 8, 2026 | 9.03 | 9.07 | 9.03 | 9.06 | 9.03 | - | 94,965 |
| Jun 5, 2026 | 9.06 | 9.06 | 9.04 | 9.06 | 9.03 | -0.11% | 50,115 |
| Jun 4, 2026 | 9.09 | 9.09 | 9.03 | 9.07 | 9.04 | 0.06% | 109,558 |
| Jun 3, 2026 | 9.07 | 9.07 | 9.05 | 9.07 | 9.04 | -0.06% | 105,365 |
| Jun 2, 2026 | 9.08 | 9.08 | 9.05 | 9.07 | 9.04 | 0.39% | 38,921 |
| Jun 1, 2026 | 9.01 | 9.06 | 9.01 | 9.04 | 9.01 | -0.09% | 222,577 |
| May 29, 2026 | 9.08 | 9.08 | 9.06 | 9.07 | 9.02 | 0.33% | 214,952 |
| May 28, 2026 | 9.04 | 9.06 | 9.03 | 9.04 | 8.99 | 0.11% | 154,266 |
| May 27, 2026 | 9.02 | 9.04 | 9.01 | 9.03 | 8.98 | 0.22% | 51,606 |
| May 26, 2026 | 9.02 | 9.03 | 9.01 | 9.01 | 8.96 | 0.33% | 252,617 |
| May 22, 2026 | 9.03 | 9.03 | 8.96 | 8.98 | 8.93 | 0.22% | 80,490 |
| May 21, 2026 | 8.97 | 8.97 | 8.95 | 8.96 | 8.91 | -0.02% | 50,062 |
| May 20, 2026 | 8.96 | 8.99 | 8.94 | 8.96 | 8.91 | 0.28% | 89,012 |