Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.45
+0.03 (0.36%)
Sep 11, 2026, 4:00 PM EDT - Market closed
FTNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.42 | 8.48 | 8.42 | 8.45 | 8.45 | 0.36% | 89,760 |
| Sep 10, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.42 | -0.71% | 69,903 |
| Sep 9, 2026 | 8.52 | 8.55 | 8.46 | 8.48 | 8.48 | -0.47% | 134,952 |
| Sep 8, 2026 | 8.53 | 8.55 | 8.52 | 8.52 | 8.52 | -0.23% | 92,418 |
| Sep 4, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | 8.54 | - | 148,168 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.54 | 8.54 | 8.54 | -0.12% | 65,323 |
| Sep 2, 2026 | 8.56 | 8.59 | 8.54 | 8.55 | 8.55 | -0.23% | 167,362 |
| Sep 1, 2026 | 8.59 | 8.59 | 8.53 | 8.57 | 8.57 | -0.30% | 117,373 |
| Aug 31, 2026 | 8.63 | 8.65 | 8.61 | 8.62 | 8.60 | -0.23% | 149,582 |
| Aug 28, 2026 | 8.67 | 8.67 | 8.62 | 8.64 | 8.62 | -0.02% | 133,971 |
| Aug 27, 2026 | 8.65 | 8.66 | 8.63 | 8.64 | 8.62 | -0.10% | 147,344 |
| Aug 26, 2026 | 8.64 | 8.65 | 8.63 | 8.65 | 8.63 | -0.23% | 75,623 |
| Aug 25, 2026 | 8.66 | 8.67 | 8.64 | 8.67 | 8.65 | 0.23% | 252,947 |
| Aug 24, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.63 | 0.12% | 47,365 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.62 | -0.12% | 54,895 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | 8.63 | - | 62,932 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | 8.63 | 0.23% | 111,415 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.61 | -0.46% | 141,476 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.65 | -0.11% | 88,822 |
| Aug 14, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.66 | -0.34% | 87,184 |
| Aug 13, 2026 | 8.72 | 8.74 | 8.70 | 8.71 | 8.69 | 0.35% | 298,369 |
| Aug 12, 2026 | 8.69 | 8.70 | 8.68 | 8.68 | 8.66 | -0.12% | 112,565 |
| Aug 11, 2026 | 8.69 | 8.70 | 8.68 | 8.69 | 8.67 | -0.11% | 23,457 |
| Aug 10, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | 8.68 | 0.06% | 81,322 |
| Aug 7, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.67 | 0.17% | 108,611 |
| Aug 6, 2026 | 8.67 | 8.68 | 8.65 | 8.68 | 8.66 | 0.04% | 96,686 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.65 | 0.07% | 57,252 |
| Aug 4, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | 8.65 | 0.38% | 107,479 |
| Aug 3, 2026 | 8.64 | 8.71 | 8.64 | 8.64 | 8.61 | -0.03% | 123,669 |
| Jul 31, 2026 | 8.66 | 8.70 | 8.65 | 8.67 | 8.61 | 0.12% | 897,296 |
| Jul 30, 2026 | 8.69 | 8.72 | 8.65 | 8.66 | 8.60 | -0.29% | 81,709 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.68 | 8.69 | 8.63 | -0.29% | 112,558 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.69 | 8.71 | 8.65 | 0.23% | 62,367 |
| Jul 27, 2026 | 8.69 | 8.71 | 8.68 | 8.69 | 8.63 | 0.18% | 78,294 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.66 | 8.67 | 8.62 | 0.06% | 57,854 |
| Jul 23, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | 8.61 | -0.58% | 74,794 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.71 | 8.72 | 8.66 | -0.29% | 70,679 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.73 | 8.75 | 8.69 | -0.06% | 50,989 |
| Jul 20, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | 8.69 | -0.22% | 98,966 |
| Jul 17, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | 8.71 | 0.06% | 74,848 |
| Jul 16, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | 8.71 | -0.11% | 118,056 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | 8.72 | 0.06% | 63,286 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.71 | -0.11% | 92,284 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.72 | -0.11% | 54,925 |
| Jul 10, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.73 | 0.17% | 205,785 |
| Jul 9, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.72 | -0.06% | 50,383 |
| Jul 8, 2026 | 8.79 | 8.80 | 8.77 | 8.78 | 8.72 | -0.34% | 84,214 |
| Jul 7, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.75 | -0.11% | 151,070 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.81 | 8.82 | 8.76 | - | 54,245 |
| Jul 2, 2026 | 8.83 | 8.85 | 8.81 | 8.82 | 8.76 | - | 94,003 |