Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.80
+0.02 (0.17%)
At close: Apr 21, 2026, 4:00 PM EDT
8.80
0.00 (0.00%)
After-hours: Apr 21, 2026, 8:00 PM EDT
FTNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 0.17% | 118,577 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | -0.11% | 53,819 |
| Apr 17, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 0.17% | 92,282 |
| Apr 16, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | 8.78 | 0.17% | 107,418 |
| Apr 15, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | 8.77 | 0.06% | 91,606 |
| Apr 14, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | 8.76 | -0.11% | 65,299 |
| Apr 13, 2026 | 8.75 | 8.79 | 8.75 | 8.77 | 8.77 | 0.17% | 20,365 |
| Apr 10, 2026 | 8.77 | 8.77 | 8.75 | 8.76 | 8.76 | -0.06% | 48,136 |
| Apr 9, 2026 | 8.77 | 8.79 | 8.75 | 8.76 | 8.76 | 0.11% | 47,150 |
| Apr 8, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | 8.75 | 0.34% | 61,729 |
| Apr 7, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | 0.23% | 72,810 |
| Apr 6, 2026 | 8.71 | 8.72 | 8.70 | 8.70 | 8.70 | -0.11% | 91,738 |
| Apr 2, 2026 | 8.70 | 8.71 | 8.69 | 8.71 | 8.71 | - | 329,752 |
| Apr 1, 2026 | 8.70 | 8.71 | 8.68 | 8.71 | 8.71 | 0.11% | 102,639 |
| Mar 31, 2026 | 8.68 | 8.70 | 8.67 | 8.70 | 8.67 | 0.35% | 125,743 |
| Mar 30, 2026 | 8.68 | 8.68 | 8.66 | 8.67 | 8.64 | 0.41% | 39,052 |
| Mar 27, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | 8.61 | -0.17% | 115,043 |
| Mar 26, 2026 | 8.66 | 8.66 | 8.63 | 8.65 | 8.62 | -0.06% | 40,478 |
| Mar 25, 2026 | 8.65 | 8.67 | 8.65 | 8.66 | 8.63 | 0.12% | 126,069 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.64 | 8.65 | 8.62 | -0.40% | 31,254 |
| Mar 23, 2026 | 8.68 | 8.71 | 8.68 | 8.68 | 8.65 | 0.12% | 157,511 |
| Mar 20, 2026 | 8.73 | 8.74 | 8.67 | 8.67 | 8.64 | -0.80% | 52,578 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.73 | 8.74 | 8.71 | -0.17% | 74,178 |
| Mar 18, 2026 | 8.77 | 8.79 | 8.75 | 8.76 | 8.73 | -0.11% | 93,259 |
| Mar 17, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | 8.74 | - | 65,607 |
| Mar 16, 2026 | 8.75 | 8.78 | 8.75 | 8.77 | 8.74 | 0.06% | 115,768 |
| Mar 13, 2026 | 8.75 | 8.76 | 8.74 | 8.76 | 8.73 | 0.29% | 32,138 |
| Mar 12, 2026 | 8.75 | 8.77 | 8.73 | 8.74 | 8.71 | -0.29% | 141,902 |
| Mar 11, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.73 | -0.28% | 58,982 |
| Mar 10, 2026 | 8.79 | 8.80 | 8.78 | 8.79 | 8.76 | -0.09% | 67,216 |
| Mar 9, 2026 | 8.77 | 8.81 | 8.77 | 8.79 | 8.77 | -0.08% | 143,002 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | 8.77 | -0.11% | 127,861 |
| Mar 5, 2026 | 8.81 | 8.81 | 8.78 | 8.81 | 8.78 | -0.11% | 150,412 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.82 | 8.79 | 0.11% | 89,391 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | 8.78 | -0.45% | 80,317 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.84 | 8.85 | 8.82 | -0.56% | 316,232 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.87 | 8.90 | 8.85 | - | 133,873 |
| Feb 26, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.85 | 0.11% | 73,535 |
| Feb 25, 2026 | 8.87 | 8.89 | 8.87 | 8.89 | 8.84 | - | 134,265 |
| Feb 24, 2026 | 8.91 | 8.91 | 8.86 | 8.89 | 8.84 | 0.17% | 175,551 |
| Feb 23, 2026 | 8.87 | 8.88 | 8.86 | 8.88 | 8.83 | 0.06% | 74,071 |
| Feb 20, 2026 | 8.86 | 8.87 | 8.85 | 8.87 | 8.82 | 0.23% | 41,759 |
| Feb 19, 2026 | 8.86 | 8.87 | 8.85 | 8.85 | 8.80 | -0.11% | 205,897 |
| Feb 18, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.81 | -0.11% | 154,546 |
| Feb 17, 2026 | 8.88 | 8.88 | 8.85 | 8.87 | 8.82 | 0.28% | 146,459 |
| Feb 13, 2026 | 8.84 | 8.86 | 8.84 | 8.85 | 8.80 | 0.06% | 87,750 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.82 | 8.84 | 8.79 | 0.11% | 106,904 |
| Feb 11, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | 8.78 | - | 115,653 |
| Feb 10, 2026 | 8.83 | 8.84 | 8.82 | 8.83 | 8.78 | 0.11% | 189,962 |
| Feb 9, 2026 | 8.85 | 8.85 | 8.79 | 8.82 | 8.77 | 0.23% | 201,040 |