Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.26
-0.03 (-0.36%)
Oct 2, 2026, 4:00 PM EDT - Market closed
FTNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.30 | 8.36 | 8.25 | 8.26 | 8.26 | -0.30% | 657,978 |
| Oct 1, 2026 | 8.24 | 8.31 | 8.24 | 8.29 | 8.29 | 0.62% | 318,966 |
| Sep 30, 2026 | 8.22 | 8.28 | 8.22 | 8.26 | 8.23 | 0.85% | 102,774 |
| Sep 29, 2026 | 8.23 | 8.23 | 8.17 | 8.19 | 8.16 | -0.36% | 302,644 |
| Sep 28, 2026 | 8.28 | 8.28 | 8.20 | 8.22 | 8.19 | -0.60% | 211,678 |
| Sep 25, 2026 | 8.30 | 8.32 | 8.26 | 8.27 | 8.24 | -0.48% | 251,042 |
| Sep 24, 2026 | 8.34 | 8.37 | 8.31 | 8.31 | 8.28 | -0.48% | 202,176 |
| Sep 23, 2026 | 8.45 | 8.45 | 8.33 | 8.35 | 8.32 | -0.95% | 272,405 |
| Sep 22, 2026 | 8.45 | 8.45 | 8.40 | 8.43 | 8.40 | - | 142,102 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | 8.40 | - | 480,992 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.42 | 8.43 | 8.40 | -0.35% | 106,196 |
| Sep 17, 2026 | 8.47 | 8.47 | 8.43 | 8.46 | 8.43 | 0.59% | 48,802 |
| Sep 16, 2026 | 8.42 | 8.43 | 8.39 | 8.41 | 8.38 | -0.12% | 347,089 |
| Sep 15, 2026 | 8.47 | 8.47 | 8.41 | 8.42 | 8.39 | -0.36% | 197,241 |
| Sep 14, 2026 | 8.46 | 8.46 | 8.43 | 8.45 | 8.42 | - | 225,301 |
| Sep 11, 2026 | 8.42 | 8.48 | 8.42 | 8.45 | 8.42 | 0.36% | 89,760 |
| Sep 10, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.39 | -0.71% | 69,963 |
| Sep 9, 2026 | 8.52 | 8.55 | 8.46 | 8.48 | 8.45 | -0.47% | 134,952 |
| Sep 8, 2026 | 8.53 | 8.55 | 8.52 | 8.52 | 8.49 | -0.23% | 92,418 |
| Sep 4, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | 8.51 | - | 148,168 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.54 | 8.54 | 8.51 | -0.12% | 65,823 |
| Sep 2, 2026 | 8.56 | 8.59 | 8.54 | 8.55 | 8.52 | -0.23% | 167,362 |
| Sep 1, 2026 | 8.59 | 8.59 | 8.53 | 8.57 | 8.54 | -0.30% | 117,373 |
| Aug 31, 2026 | 8.63 | 8.65 | 8.61 | 8.62 | 8.57 | -0.23% | 149,582 |
| Aug 28, 2026 | 8.67 | 8.67 | 8.62 | 8.64 | 8.59 | -0.02% | 133,971 |
| Aug 27, 2026 | 8.65 | 8.66 | 8.63 | 8.64 | 8.59 | -0.10% | 147,344 |
| Aug 26, 2026 | 8.64 | 8.65 | 8.63 | 8.65 | 8.60 | -0.23% | 75,623 |
| Aug 25, 2026 | 8.66 | 8.67 | 8.64 | 8.67 | 8.62 | 0.23% | 252,947 |
| Aug 24, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.60 | 0.12% | 47,365 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.59 | -0.12% | 54,895 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | 8.60 | - | 62,932 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | 8.60 | 0.23% | 111,415 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.58 | -0.46% | 141,476 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.67 | 8.67 | 8.62 | -0.11% | 88,822 |
| Aug 14, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | 8.63 | -0.34% | 87,184 |
| Aug 13, 2026 | 8.72 | 8.74 | 8.70 | 8.71 | 8.66 | 0.35% | 298,369 |
| Aug 12, 2026 | 8.69 | 8.70 | 8.68 | 8.68 | 8.63 | -0.12% | 112,565 |
| Aug 11, 2026 | 8.69 | 8.70 | 8.68 | 8.69 | 8.64 | -0.11% | 23,457 |
| Aug 10, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | 8.65 | 0.06% | 81,322 |
| Aug 7, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | 8.64 | 0.17% | 108,611 |
| Aug 6, 2026 | 8.67 | 8.68 | 8.65 | 8.68 | 8.63 | 0.04% | 96,686 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.62 | 0.07% | 57,252 |
| Aug 4, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | 8.62 | 0.38% | 107,479 |
| Aug 3, 2026 | 8.64 | 8.71 | 8.64 | 8.64 | 8.59 | -0.03% | 123,669 |
| Jul 31, 2026 | 8.66 | 8.70 | 8.65 | 8.67 | 8.59 | 0.12% | 897,296 |
| Jul 30, 2026 | 8.69 | 8.72 | 8.65 | 8.66 | 8.58 | -0.29% | 81,709 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.68 | 8.69 | 8.60 | -0.29% | 112,558 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.69 | 8.71 | 8.63 | 0.23% | 62,367 |
| Jul 27, 2026 | 8.69 | 8.71 | 8.68 | 8.69 | 8.61 | 0.18% | 78,294 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.66 | 8.67 | 8.59 | 0.06% | 57,854 |