Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.69
-0.01 (-0.17%)
Apr 1, 2026, 10:58 AM EDT - Market open
FTNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.68 | 8.70 | 8.67 | 8.70 | 8.70 | 0.35% | 125,743 |
| Mar 30, 2026 | 8.68 | 8.68 | 8.66 | 8.67 | 8.67 | 0.41% | 39,052 |
| Mar 27, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.64 | -0.17% | 114,143 |
| Mar 26, 2026 | 8.66 | 8.66 | 8.63 | 8.65 | 8.65 | -0.06% | 40,478 |
| Mar 25, 2026 | 8.65 | 8.67 | 8.65 | 8.66 | 8.66 | 0.12% | 126,069 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.64 | 8.65 | 8.65 | -0.40% | 31,244 |
| Mar 23, 2026 | 8.68 | 8.71 | 8.68 | 8.68 | 8.68 | 0.12% | 157,511 |
| Mar 20, 2026 | 8.73 | 8.74 | 8.67 | 8.67 | 8.67 | -0.80% | 52,578 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | -0.17% | 73,778 |
| Mar 18, 2026 | 8.77 | 8.79 | 8.75 | 8.76 | 8.76 | -0.11% | 93,259 |
| Mar 17, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | 8.77 | - | 65,607 |
| Mar 16, 2026 | 8.75 | 8.78 | 8.75 | 8.77 | 8.77 | 0.06% | 115,768 |
| Mar 13, 2026 | 8.75 | 8.76 | 8.74 | 8.76 | 8.76 | 0.29% | 32,138 |
| Mar 12, 2026 | 8.75 | 8.77 | 8.73 | 8.74 | 8.74 | -0.29% | 141,902 |
| Mar 11, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | -0.28% | 58,982 |
| Mar 10, 2026 | 8.79 | 8.80 | 8.78 | 8.79 | 8.79 | -0.09% | 67,216 |
| Mar 9, 2026 | 8.77 | 8.81 | 8.77 | 8.79 | 8.79 | -0.08% | 143,002 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | -0.11% | 127,861 |
| Mar 5, 2026 | 8.81 | 8.81 | 8.78 | 8.81 | 8.81 | -0.11% | 150,412 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.82 | 8.82 | 0.11% | 89,391 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.81 | -0.45% | 80,317 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.84 | 8.85 | 8.85 | -0.56% | 316,232 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.87 | 8.90 | 8.88 | - | 133,873 |
| Feb 26, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.88 | 0.11% | 73,535 |
| Feb 25, 2026 | 8.87 | 8.89 | 8.87 | 8.89 | 8.87 | - | 134,265 |
| Feb 24, 2026 | 8.91 | 8.91 | 8.86 | 8.89 | 8.87 | 0.17% | 175,551 |
| Feb 23, 2026 | 8.87 | 8.88 | 8.86 | 8.88 | 8.85 | 0.06% | 74,071 |
| Feb 20, 2026 | 8.86 | 8.87 | 8.85 | 8.87 | 8.85 | 0.23% | 41,759 |
| Feb 19, 2026 | 8.86 | 8.87 | 8.85 | 8.85 | 8.83 | -0.11% | 205,897 |
| Feb 18, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.84 | -0.11% | 154,546 |
| Feb 17, 2026 | 8.88 | 8.88 | 8.85 | 8.87 | 8.85 | 0.28% | 146,459 |
| Feb 13, 2026 | 8.84 | 8.86 | 8.84 | 8.85 | 8.82 | 0.06% | 87,750 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.82 | 8.84 | 8.82 | 0.11% | 106,904 |
| Feb 11, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | 8.81 | - | 115,653 |
| Feb 10, 2026 | 8.83 | 8.84 | 8.82 | 8.83 | 8.81 | 0.11% | 189,962 |
| Feb 9, 2026 | 8.85 | 8.85 | 8.79 | 8.82 | 8.80 | 0.23% | 201,040 |
| Feb 6, 2026 | 8.86 | 8.86 | 8.79 | 8.80 | 8.78 | -0.23% | 82,474 |
| Feb 5, 2026 | 8.87 | 8.87 | 8.80 | 8.82 | 8.80 | 0.23% | 50,364 |
| Feb 4, 2026 | 8.79 | 8.80 | 8.78 | 8.80 | 8.78 | 0.11% | 72,166 |
| Feb 3, 2026 | 8.78 | 8.80 | 8.78 | 8.79 | 8.77 | - | 41,965 |
| Feb 2, 2026 | 8.81 | 8.81 | 8.77 | 8.79 | 8.77 | - | 76,584 |
| Jan 30, 2026 | 8.80 | 8.83 | 8.79 | 8.79 | 8.74 | -0.17% | 28,824 |
| Jan 29, 2026 | 8.80 | 8.81 | 8.78 | 8.81 | 8.76 | -0.06% | 22,372 |
| Jan 28, 2026 | 8.81 | 8.81 | 8.79 | 8.81 | 8.76 | 0.17% | 48,486 |
| Jan 27, 2026 | 8.80 | 8.81 | 8.78 | 8.80 | 8.75 | -0.06% | 82,147 |
| Jan 26, 2026 | 8.79 | 8.80 | 8.78 | 8.80 | 8.75 | 0.23% | 82,612 |
| Jan 23, 2026 | 8.76 | 8.79 | 8.75 | 8.78 | 8.73 | 0.06% | 374,787 |
| Jan 22, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | 8.73 | 0.06% | 43,888 |
| Jan 21, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | 8.72 | 0.11% | 46,226 |
| Jan 20, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.71 | -0.34% | 83,446 |