Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.88
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market closed
FTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 7.89 | 7.89 | 7.85 | 7.86 | 7.82 | -0.51% | 154,414 |
| Jan 16, 2026 | 7.90 | 7.91 | 7.89 | 7.90 | 7.86 | - | 106,437 |
| Jan 15, 2026 | 7.91 | 7.91 | 7.87 | 7.90 | 7.86 | - | 270,375 |
| Jan 14, 2026 | 7.90 | 7.91 | 7.88 | 7.90 | 7.86 | 0.06% | 125,378 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.87 | 7.90 | 7.85 | 0.06% | 134,364 |
| Jan 12, 2026 | 7.88 | 7.90 | 7.88 | 7.89 | 7.85 | -0.13% | 49,851 |
| Jan 9, 2026 | 7.91 | 7.91 | 7.87 | 7.90 | 7.86 | 0.13% | 120,573 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.87 | 7.89 | 7.85 | - | 96,405 |
| Jan 7, 2026 | 7.85 | 7.91 | 7.85 | 7.89 | 7.85 | 0.13% | 57,005 |
| Jan 6, 2026 | 7.81 | 7.89 | 7.81 | 7.88 | 7.84 | 0.13% | 92,612 |
| Jan 5, 2026 | 7.80 | 7.89 | 7.80 | 7.87 | 7.83 | 0.10% | 250,954 |
| Jan 2, 2026 | 7.83 | 7.88 | 7.83 | 7.86 | 7.82 | 0.22% | 173,496 |
| Dec 31, 2025 | 7.83 | 7.87 | 7.82 | 7.85 | 7.80 | 0.19% | 76,437 |
| Dec 30, 2025 | 7.80 | 7.86 | 7.80 | 7.83 | 7.79 | -0.38% | 246,417 |
| Dec 29, 2025 | 7.81 | 7.87 | 7.81 | 7.86 | 7.82 | 0.51% | 127,577 |