Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.78
0.00 (0.06%)
At close: Jan 7, 2026, 4:00 PM EST
8.78
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
FTNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.81 | 8.81 | 8.77 | 8.78 | - | 0.06% | 44,526 |
| Jan 6, 2026 | 8.77 | 8.78 | 8.76 | 8.78 | 8.78 | 0.06% | 175,902 |
| Jan 5, 2026 | 8.77 | 8.78 | 8.76 | 8.77 | 8.77 | 0.17% | 99,486 |
| Jan 2, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | 8.76 | 0.06% | 43,335 |
| Dec 31, 2025 | 8.72 | 8.76 | 8.72 | 8.75 | 8.75 | 0.11% | 54,825 |
| Dec 30, 2025 | 8.74 | 8.76 | 8.72 | 8.74 | 8.74 | -0.14% | 101,334 |
| Dec 29, 2025 | 8.75 | 8.80 | 8.74 | 8.75 | 8.75 | 0.19% | 30,154 |
| Dec 26, 2025 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 0.11% | 42,011 |
| Dec 24, 2025 | 8.74 | 8.74 | 8.71 | 8.73 | 8.73 | 0.05% | 121,165 |
| Dec 23, 2025 | 8.71 | 8.74 | 8.71 | 8.72 | 8.72 | 0.13% | 131,525 |
| Dec 22, 2025 | 8.71 | 8.74 | 8.71 | 8.71 | 8.71 | -0.23% | 89,000 |
| Dec 19, 2025 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.34% | 54,289 |
| Dec 18, 2025 | 8.73 | 8.76 | 8.73 | 8.76 | 8.73 | 0.06% | 11,704 |
| Dec 17, 2025 | 8.75 | 8.77 | 8.74 | 8.76 | 8.72 | -0.11% | 23,191 |
| Dec 16, 2025 | 8.74 | 8.77 | 8.73 | 8.77 | 8.73 | 0.11% | 27,371 |
| Dec 15, 2025 | 8.76 | 8.76 | 8.75 | 8.76 | 8.72 | - | 26,535 |
| Dec 12, 2025 | 8.75 | 8.76 | 8.73 | 8.76 | 8.72 | 0.06% | 123,858 |
| Dec 11, 2025 | 8.75 | 8.77 | 8.71 | 8.75 | 8.72 | 0.23% | 58,766 |
| Dec 10, 2025 | 8.76 | 8.76 | 8.72 | 8.73 | 8.70 | 0.11% | 14,664 |
| Dec 9, 2025 | 8.74 | 8.76 | 8.71 | 8.72 | 8.69 | -0.34% | 159,452 |
| Dec 8, 2025 | 8.75 | 8.76 | 8.74 | 8.75 | 8.72 | -0.01% | 31,872 |
| Dec 5, 2025 | 8.76 | 8.77 | 8.74 | 8.75 | 8.72 | 0.01% | 95,098 |
| Dec 4, 2025 | 8.75 | 8.76 | 8.74 | 8.75 | 8.72 | 0.06% | 6,425 |
| Dec 3, 2025 | 8.76 | 8.76 | 8.74 | 8.75 | 8.71 | 0.17% | 15,713 |
| Dec 2, 2025 | 8.75 | 8.76 | 8.70 | 8.73 | 8.70 | -0.23% | 160,318 |
| Dec 1, 2025 | 8.82 | 8.82 | 8.73 | 8.75 | 8.72 | -0.51% | 51,291 |
| Nov 28, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.75 | 0.11% | 26,003 |
| Nov 26, 2025 | 8.78 | 8.80 | 8.78 | 8.79 | 8.74 | 0.29% | 15,630 |
| Nov 25, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | 8.71 | -0.34% | 15,861 |
| Nov 24, 2025 | 8.73 | 8.79 | 8.73 | 8.79 | 8.74 | 0.46% | 40,895 |
| Nov 21, 2025 | 8.73 | 8.79 | 8.72 | 8.75 | 8.70 | 0.06% | 25,165 |
| Nov 20, 2025 | 8.72 | 8.77 | 8.72 | 8.75 | 8.70 | -0.29% | 32,811 |
| Nov 19, 2025 | 8.77 | 8.79 | 8.75 | 8.77 | 8.72 | -0.23% | 33,162 |
| Nov 18, 2025 | 8.77 | 8.81 | 8.77 | 8.79 | 8.74 | 0.46% | 17,463 |
| Nov 17, 2025 | 8.81 | 8.81 | 8.73 | 8.75 | 8.70 | 0.11% | 25,129 |
| Nov 14, 2025 | 8.78 | 8.78 | 8.74 | 8.74 | 8.69 | -0.17% | 20,469 |
| Nov 13, 2025 | 8.77 | 8.81 | 8.74 | 8.76 | 8.71 | -0.23% | 17,150 |
| Nov 12, 2025 | 8.78 | 8.79 | 8.78 | 8.78 | 8.73 | -0.23% | 14,315 |
| Nov 11, 2025 | 8.77 | 8.81 | 8.77 | 8.80 | 8.75 | 0.31% | 13,088 |