Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.67
+0.01 (0.12%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FTNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.66 | 8.70 | 8.65 | 8.67 | 8.67 | 0.12% | 897,295 |
| Jul 30, 2026 | 8.69 | 8.72 | 8.65 | 8.66 | 8.66 | -0.29% | 81,709 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.68 | 8.69 | 8.69 | -0.29% | 112,557 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.69 | 8.71 | 8.71 | 0.23% | 62,366 |
| Jul 27, 2026 | 8.69 | 8.71 | 8.68 | 8.69 | 8.69 | 0.18% | 78,294 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.66 | 8.67 | 8.67 | 0.06% | 57,854 |
| Jul 23, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | 8.67 | -0.58% | 74,793 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.71 | 8.72 | 8.72 | -0.29% | 70,479 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.73 | 8.75 | 8.75 | -0.06% | 50,989 |
| Jul 20, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | 8.75 | -0.22% | 98,965 |
| Jul 17, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | 8.77 | 0.06% | 74,728 |
| Jul 16, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | 8.77 | -0.11% | 118,056 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | 8.78 | 0.06% | 63,286 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | -0.11% | 92,284 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -0.11% | 54,925 |
| Jul 10, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.79 | 0.17% | 205,785 |
| Jul 9, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -0.06% | 50,383 |
| Jul 8, 2026 | 8.79 | 8.80 | 8.77 | 8.78 | 8.78 | -0.34% | 84,214 |
| Jul 7, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.81 | -0.11% | 134,589 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.81 | 8.82 | 8.82 | - | 54,245 |
| Jul 2, 2026 | 8.83 | 8.85 | 8.81 | 8.82 | 8.82 | - | 94,003 |
| Jul 1, 2026 | 8.77 | 8.83 | 8.77 | 8.82 | 8.82 | 0.01% | 134,346 |
| Jun 30, 2026 | 8.87 | 8.87 | 8.82 | 8.85 | 8.82 | - | 72,651 |
| Jun 29, 2026 | 8.85 | 8.85 | 8.82 | 8.85 | 8.82 | 0.17% | 94,555 |
| Jun 26, 2026 | 8.81 | 8.84 | 8.81 | 8.83 | 8.80 | 0.06% | 76,318 |
| Jun 25, 2026 | 8.83 | 8.84 | 8.81 | 8.83 | 8.80 | 0.06% | 164,755 |
| Jun 24, 2026 | 8.81 | 8.83 | 8.79 | 8.82 | 8.79 | 0.17% | 63,459 |
| Jun 23, 2026 | 8.81 | 8.81 | 8.79 | 8.81 | 8.78 | - | 165,349 |
| Jun 22, 2026 | 8.79 | 8.81 | 8.79 | 8.81 | 8.78 | - | 71,303 |
| Jun 18, 2026 | 8.81 | 8.82 | 8.79 | 8.81 | 8.78 | 0.23% | 42,355 |
| Jun 17, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | 8.76 | -0.06% | 165,719 |
| Jun 16, 2026 | 8.79 | 8.81 | 8.79 | 8.79 | 8.76 | - | 27,550 |
| Jun 15, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | 8.76 | 0.06% | 83,972 |
| Jun 12, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | 8.76 | -0.17% | 46,484 |
| Jun 11, 2026 | 8.78 | 8.80 | 8.77 | 8.80 | 8.77 | 0.28% | 114,465 |
| Jun 10, 2026 | 8.78 | 8.78 | 8.76 | 8.78 | 8.75 | -0.17% | 47,089 |
| Jun 9, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | 8.76 | - | 178,865 |
| Jun 8, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | 8.76 | 0.11% | 51,392 |
| Jun 5, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.75 | -0.23% | 57,227 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | 8.77 | 0.23% | 98,913 |
| Jun 3, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.75 | -0.06% | 52,125 |
| Jun 2, 2026 | 8.74 | 8.81 | 8.74 | 8.79 | 8.76 | 0.11% | 36,711 |
| Jun 1, 2026 | 8.76 | 8.78 | 8.73 | 8.78 | 8.75 | 0.12% | 156,334 |
| May 29, 2026 | 8.78 | 8.81 | 8.77 | 8.79 | 8.74 | 0.23% | 84,572 |
| May 28, 2026 | 8.76 | 8.78 | 8.75 | 8.77 | 8.72 | 0.11% | 48,765 |
| May 27, 2026 | 8.76 | 8.77 | 8.74 | 8.76 | 8.71 | 0.23% | 45,834 |
| May 26, 2026 | 8.78 | 8.78 | 8.73 | 8.74 | 8.69 | 0.34% | 190,726 |
| May 22, 2026 | 8.72 | 8.72 | 8.68 | 8.71 | 8.66 | 0.17% | 77,987 |
| May 21, 2026 | 8.71 | 8.71 | 8.68 | 8.70 | 8.64 | - | 163,626 |
| May 20, 2026 | 8.67 | 8.70 | 8.66 | 8.70 | 8.64 | 0.40% | 68,864 |