Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.64
-0.01 (-0.12%)
Aug 21, 2026, 4:00 PM EDT - Market closed
FTNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.64 | -0.12% | 54,895 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | 8.65 | - | 62,932 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | 8.65 | 0.23% | 111,414 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.63 | -0.46% | 141,475 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.67 | -0.11% | 88,821 |
| Aug 14, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.68 | -0.34% | 87,178 |
| Aug 13, 2026 | 8.72 | 8.74 | 8.70 | 8.71 | 8.71 | 0.35% | 298,369 |
| Aug 12, 2026 | 8.69 | 8.70 | 8.68 | 8.68 | 8.68 | -0.12% | 112,564 |
| Aug 11, 2026 | 8.69 | 8.70 | 8.68 | 8.69 | 8.69 | -0.11% | 23,457 |
| Aug 10, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | 8.70 | 0.06% | 81,321 |
| Aug 7, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.70 | 0.17% | 108,611 |
| Aug 6, 2026 | 8.67 | 8.68 | 8.65 | 8.68 | 8.68 | 0.04% | 96,686 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.68 | 0.07% | 57,251 |
| Aug 4, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | 8.67 | 0.38% | 107,478 |
| Aug 3, 2026 | 8.64 | 8.71 | 8.64 | 8.64 | 8.64 | -0.03% | 123,669 |
| Jul 31, 2026 | 8.66 | 8.70 | 8.65 | 8.67 | 8.64 | 0.12% | 897,296 |
| Jul 30, 2026 | 8.69 | 8.72 | 8.65 | 8.66 | 8.63 | -0.29% | 81,709 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.68 | 8.69 | 8.65 | -0.29% | 112,558 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.69 | 8.71 | 8.68 | 0.23% | 62,367 |
| Jul 27, 2026 | 8.69 | 8.71 | 8.68 | 8.69 | 8.66 | 0.18% | 78,294 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.66 | 8.67 | 8.64 | 0.06% | 57,854 |
| Jul 23, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | 8.64 | -0.58% | 74,794 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.71 | 8.72 | 8.69 | -0.29% | 70,679 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.73 | 8.75 | 8.71 | -0.06% | 50,989 |
| Jul 20, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | 8.72 | -0.22% | 98,966 |
| Jul 17, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | 8.74 | 0.06% | 74,848 |
| Jul 16, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | 8.73 | -0.11% | 118,056 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | 8.74 | 0.06% | 63,286 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.74 | -0.11% | 92,284 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.75 | -0.11% | 54,925 |
| Jul 10, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | 8.76 | 0.17% | 205,785 |
| Jul 9, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.74 | -0.06% | 50,383 |
| Jul 8, 2026 | 8.79 | 8.80 | 8.77 | 8.78 | 8.75 | -0.34% | 84,214 |
| Jul 7, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.78 | -0.11% | 151,070 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.81 | 8.82 | 8.79 | - | 54,245 |
| Jul 2, 2026 | 8.83 | 8.85 | 8.81 | 8.82 | 8.79 | - | 94,003 |
| Jul 1, 2026 | 8.77 | 8.83 | 8.77 | 8.82 | 8.79 | 0.01% | 134,346 |
| Jun 30, 2026 | 8.87 | 8.87 | 8.82 | 8.85 | 8.79 | - | 72,651 |
| Jun 29, 2026 | 8.85 | 8.85 | 8.82 | 8.85 | 8.79 | 0.17% | 94,555 |
| Jun 26, 2026 | 8.81 | 8.84 | 8.81 | 8.83 | 8.77 | 0.06% | 76,318 |
| Jun 25, 2026 | 8.83 | 8.84 | 8.81 | 8.83 | 8.77 | 0.06% | 164,755 |
| Jun 24, 2026 | 8.81 | 8.83 | 8.79 | 8.82 | 8.76 | 0.17% | 63,459 |
| Jun 23, 2026 | 8.81 | 8.81 | 8.79 | 8.81 | 8.75 | - | 165,349 |
| Jun 22, 2026 | 8.79 | 8.81 | 8.79 | 8.81 | 8.75 | - | 71,303 |
| Jun 18, 2026 | 8.81 | 8.82 | 8.79 | 8.81 | 8.75 | 0.23% | 42,355 |
| Jun 17, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | 8.73 | -0.06% | 165,719 |
| Jun 16, 2026 | 8.79 | 8.81 | 8.79 | 8.79 | 8.73 | - | 27,550 |
| Jun 15, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | 8.73 | 0.06% | 83,972 |
| Jun 12, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | 8.73 | -0.17% | 46,484 |
| Jun 11, 2026 | 8.78 | 8.80 | 8.77 | 8.80 | 8.74 | 0.28% | 114,465 |