Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
8.72
+0.04 (0.46%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FTMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 0.46% | 183,080 |
| Oct 22, 2026 | 8.59 | 8.70 | 8.59 | 8.68 | 8.68 | 0.58% | 468,926 |
| Oct 21, 2026 | 8.66 | 8.67 | 8.60 | 8.63 | 8.63 | 0.35% | 698,673 |
| Oct 20, 2026 | 8.61 | 8.64 | 8.59 | 8.60 | 8.60 | - | 577,389 |
| Oct 19, 2026 | 8.63 | 8.66 | 8.60 | 8.60 | 8.60 | -0.35% | 185,071 |
| Oct 16, 2026 | 8.68 | 8.68 | 8.61 | 8.63 | 8.63 | 0.23% | 486,167 |
| Oct 15, 2026 | 8.58 | 8.65 | 8.58 | 8.61 | 8.61 | 0.82% | 612,447 |
| Oct 14, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | 8.54 | -0.29% | 2,760,812 |
| Oct 13, 2026 | 8.55 | 8.57 | 8.52 | 8.57 | 8.57 | 0.76% | 670,967 |
| Oct 12, 2026 | 8.52 | 8.52 | 8.47 | 8.50 | 8.50 | 0.23% | 368,500 |
| Oct 9, 2026 | 8.53 | 8.53 | 8.48 | 8.48 | 8.48 | 0.36% | 346,197 |
| Oct 8, 2026 | 8.42 | 8.47 | 8.42 | 8.45 | 8.45 | 0.18% | 381,580 |
| Oct 7, 2026 | 8.40 | 8.48 | 8.40 | 8.44 | 8.44 | -0.88% | 451,823 |
| Oct 6, 2026 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | -0.35% | 443,960 |
| Oct 5, 2026 | 8.53 | 8.55 | 8.49 | 8.54 | 8.54 | 0.35% | 617,245 |
| Oct 2, 2026 | 8.56 | 8.60 | 8.51 | 8.51 | 8.51 | -0.12% | 695,743 |
| Oct 1, 2026 | 8.53 | 8.57 | 8.52 | 8.52 | 8.52 | 0.32% | 863,757 |
| Sep 30, 2026 | 8.50 | 8.56 | 8.50 | 8.52 | 8.49 | 0.95% | 276,069 |
| Sep 29, 2026 | 8.46 | 8.48 | 8.42 | 8.44 | 8.41 | -0.47% | 981,538 |
| Sep 28, 2026 | 8.52 | 8.52 | 8.45 | 8.48 | 8.45 | -0.93% | 1,340,159 |
| Sep 25, 2026 | 8.60 | 8.60 | 8.55 | 8.56 | 8.53 | -0.47% | 225,769 |
| Sep 24, 2026 | 8.62 | 8.62 | 8.57 | 8.60 | 8.57 | -0.23% | 121,047 |
| Sep 23, 2026 | 8.67 | 8.69 | 8.60 | 8.62 | 8.59 | -0.69% | 131,721 |
| Sep 22, 2026 | 8.69 | 8.71 | 8.68 | 8.68 | 8.65 | -0.23% | 277,110 |
| Sep 21, 2026 | 8.71 | 8.71 | 8.69 | 8.70 | 8.67 | -0.11% | 197,049 |
| Sep 18, 2026 | 8.70 | 8.71 | 8.68 | 8.71 | 8.68 | 0.11% | 183,395 |
| Sep 17, 2026 | 8.72 | 8.72 | 8.69 | 8.70 | 8.67 | 0.12% | 239,001 |
| Sep 16, 2026 | 8.69 | 8.72 | 8.67 | 8.69 | 8.66 | - | 492,565 |
| Sep 15, 2026 | 8.70 | 8.71 | 8.67 | 8.69 | 8.66 | -0.17% | 276,419 |
| Sep 14, 2026 | 8.70 | 8.72 | 8.70 | 8.71 | 8.68 | -0.29% | 361,402 |
| Sep 11, 2026 | 8.70 | 8.73 | 8.69 | 8.73 | 8.70 | 0.55% | 691,188 |
| Sep 10, 2026 | 8.73 | 8.73 | 8.66 | 8.68 | 8.65 | -0.94% | 187,189 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.73 | 8.76 | 8.74 | -0.52% | 220,357 |
| Sep 8, 2026 | 8.80 | 8.81 | 8.78 | 8.81 | 8.78 | 0.23% | 77,370 |
| Sep 4, 2026 | 8.82 | 8.82 | 8.78 | 8.79 | 8.76 | 0.23% | 151,404 |
| Sep 3, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.74 | -0.34% | 129,396 |
| Sep 2, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.77 | -0.11% | 48,478 |
| Sep 1, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.78 | -0.61% | 298,549 |
| Aug 31, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.84 | 0.11% | 104,177 |
| Aug 28, 2026 | 8.88 | 8.91 | 8.88 | 8.88 | 8.83 | -0.22% | 121,161 |
| Aug 27, 2026 | 8.93 | 8.93 | 8.88 | 8.90 | 8.85 | -0.06% | 368,674 |
| Aug 26, 2026 | 8.90 | 8.94 | 8.90 | 8.91 | 8.85 | -0.28% | 62,834 |
| Aug 25, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.88 | 0.17% | 349,436 |
| Aug 24, 2026 | 8.91 | 8.92 | 8.90 | 8.92 | 8.86 | 0.06% | 418,675 |
| Aug 21, 2026 | 8.94 | 8.94 | 8.90 | 8.91 | 8.86 | -0.11% | 94,708 |
| Aug 20, 2026 | 8.92 | 8.93 | 8.91 | 8.92 | 8.87 | -0.11% | 138,641 |
| Aug 19, 2026 | 8.90 | 8.94 | 8.90 | 8.93 | 8.88 | 0.34% | 186,285 |
| Aug 18, 2026 | 8.93 | 8.93 | 8.90 | 8.90 | 8.85 | -0.22% | 167,466 |
| Aug 17, 2026 | 8.92 | 8.97 | 8.92 | 8.92 | 8.87 | -0.45% | 114,570 |
| Aug 14, 2026 | 8.98 | 8.99 | 8.95 | 8.96 | 8.91 | -0.33% | 53,498 |