Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.81
+0.01 (0.13%)
At close: Apr 1, 2026, 4:00 PM EDT
7.81
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
FTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.81 | 7.83 | 7.80 | 7.81 | 7.81 | 0.13% | 170,361 |
| Mar 31, 2026 | 7.78 | 7.82 | 7.78 | 7.80 | 7.80 | 0.26% | 354,898 |
| Mar 30, 2026 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | 0.26% | 186,197 |
| Mar 27, 2026 | 7.75 | 7.78 | 7.74 | 7.76 | 7.76 | -0.13% | 227,174 |
| Mar 26, 2026 | 7.80 | 7.80 | 7.74 | 7.77 | 7.77 | - | 130,053 |
| Mar 25, 2026 | 7.82 | 7.82 | 7.76 | 7.77 | 7.77 | 0.26% | 575,008 |
| Mar 24, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | 7.75 | -0.64% | 135,219 |
| Mar 23, 2026 | 7.86 | 7.86 | 7.79 | 7.80 | 7.80 | 0.39% | 166,100 |
| Mar 20, 2026 | 7.81 | 7.85 | 7.77 | 7.77 | 7.77 | -1.15% | 178,336 |
| Mar 19, 2026 | 7.89 | 7.89 | 7.85 | 7.86 | 7.86 | -0.13% | 74,297 |
| Mar 18, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | -0.25% | 111,971 |
| Mar 17, 2026 | 7.91 | 7.91 | 7.87 | 7.89 | 7.89 | 0.13% | 73,710 |
| Mar 16, 2026 | 7.93 | 7.93 | 7.86 | 7.88 | 7.88 | 0.06% | 79,461 |
| Mar 13, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | 0.42% | 217,850 |
| Mar 12, 2026 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | -0.48% | 44,385 |
| Mar 11, 2026 | 7.88 | 7.90 | 7.87 | 7.88 | 7.88 | - | 84,535 |
| Mar 10, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.51% | 188,870 |
| Mar 9, 2026 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | - | 137,846 |
| Mar 6, 2026 | 7.94 | 7.94 | 7.89 | 7.92 | 7.92 | -0.13% | 159,658 |
| Mar 5, 2026 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | - | 221,487 |
| Mar 4, 2026 | 7.95 | 7.95 | 7.91 | 7.93 | 7.93 | - | 222,375 |
| Mar 3, 2026 | 7.96 | 7.96 | 7.91 | 7.93 | 7.93 | -0.38% | 209,133 |
| Mar 2, 2026 | 8.00 | 8.01 | 7.96 | 7.96 | 7.96 | -0.75% | 267,118 |
| Feb 27, 2026 | 8.01 | 8.03 | 8.00 | 8.02 | 8.00 | 0.12% | 295,702 |
| Feb 26, 2026 | 7.99 | 8.01 | 7.98 | 8.01 | 7.99 | 0.12% | 238,601 |
| Feb 25, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 7.98 | -0.12% | 85,410 |
| Feb 24, 2026 | 7.97 | 8.01 | 7.96 | 8.01 | 7.99 | 0.38% | 184,590 |
| Feb 23, 2026 | 8.02 | 8.02 | 7.96 | 7.98 | 7.96 | -0.13% | 92,196 |
| Feb 20, 2026 | 8.02 | 8.02 | 7.95 | 7.99 | 7.97 | 0.38% | 340,162 |
| Feb 19, 2026 | 7.94 | 7.97 | 7.94 | 7.96 | 7.94 | - | 224,875 |
| Feb 18, 2026 | 7.94 | 7.97 | 7.94 | 7.96 | 7.94 | - | 110,393 |
| Feb 17, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.94 | 0.13% | 192,123 |
| Feb 13, 2026 | 7.96 | 7.96 | 7.94 | 7.95 | 7.93 | 0.25% | 204,361 |
| Feb 12, 2026 | 7.94 | 7.94 | 7.91 | 7.93 | 7.91 | 0.06% | 202,002 |
| Feb 11, 2026 | 7.91 | 7.93 | 7.90 | 7.93 | 7.90 | - | 135,477 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.92 | 7.93 | 7.90 | 0.06% | 262,414 |
| Feb 9, 2026 | 7.88 | 7.93 | 7.88 | 7.92 | 7.90 | 0.13% | 153,584 |
| Feb 6, 2026 | 7.92 | 7.92 | 7.90 | 7.91 | 7.89 | -0.25% | 112,170 |
| Feb 5, 2026 | 7.96 | 7.96 | 7.90 | 7.93 | 7.91 | 0.51% | 299,924 |
| Feb 4, 2026 | 7.91 | 7.92 | 7.89 | 7.89 | 7.87 | -0.06% | 527,205 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.87 | 7.90 | 7.87 | 0.06% | 108,853 |
| Feb 2, 2026 | 7.90 | 7.91 | 7.88 | 7.89 | 7.87 | -0.06% | 99,197 |
| Jan 30, 2026 | 7.92 | 7.92 | 7.89 | 7.90 | 7.85 | 0.04% | 73,910 |
| Jan 29, 2026 | 7.89 | 7.90 | 7.89 | 7.89 | 7.85 | 0.09% | 126,648 |
| Jan 28, 2026 | 7.89 | 7.91 | 7.88 | 7.89 | 7.84 | -0.06% | 143,337 |
| Jan 27, 2026 | 7.87 | 7.90 | 7.87 | 7.89 | 7.85 | 0.13% | 114,902 |
| Jan 26, 2026 | 7.88 | 7.89 | 7.87 | 7.88 | 7.84 | 0.13% | 138,849 |
| Jan 23, 2026 | 7.87 | 7.89 | 7.86 | 7.87 | 7.83 | - | 120,593 |
| Jan 22, 2026 | 7.82 | 7.87 | 7.82 | 7.87 | 7.83 | - | 358,501 |
| Jan 21, 2026 | 7.92 | 7.92 | 7.85 | 7.87 | 7.83 | 0.13% | 237,487 |