Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.93
+0.02 (0.32%)
Jul 10, 2026, 4:00 PM EDT - Market closed
FTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.94 | 7.94 | 7.92 | 7.93 | 7.93 | 0.32% | 138,973 |
| Jul 9, 2026 | 7.91 | 7.94 | 7.90 | 7.90 | 7.90 | -0.13% | 314,632 |
| Jul 8, 2026 | 7.92 | 7.93 | 7.91 | 7.91 | 7.91 | -0.25% | 127,533 |
| Jul 7, 2026 | 7.96 | 7.97 | 7.93 | 7.93 | 7.93 | -0.50% | 252,888 |
| Jul 6, 2026 | 7.96 | 7.97 | 7.95 | 7.97 | 7.97 | 0.13% | 114,848 |
| Jul 2, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | - | 69,996 |
| Jul 1, 2026 | 7.94 | 7.96 | 7.93 | 7.96 | 7.96 | 0.19% | 221,644 |
| Jun 30, 2026 | 7.97 | 7.99 | 7.96 | 7.97 | 7.94 | -0.06% | 367,799 |
| Jun 29, 2026 | 7.96 | 7.99 | 7.96 | 7.98 | 7.95 | 0.13% | 141,388 |
| Jun 26, 2026 | 7.97 | 7.97 | 7.94 | 7.97 | 7.94 | -0.06% | 265,658 |
| Jun 25, 2026 | 7.95 | 7.97 | 7.94 | 7.97 | 7.94 | 0.38% | 237,881 |
| Jun 24, 2026 | 7.95 | 7.96 | 7.93 | 7.94 | 7.91 | - | 278,000 |
| Jun 23, 2026 | 7.95 | 7.95 | 7.92 | 7.94 | 7.91 | - | 276,213 |
| Jun 22, 2026 | 7.91 | 7.94 | 7.91 | 7.94 | 7.91 | 0.13% | 119,267 |
| Jun 18, 2026 | 7.93 | 7.94 | 7.93 | 7.93 | 7.90 | 0.38% | 148,111 |
| Jun 17, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.87 | -0.32% | 299,202 |
| Jun 16, 2026 | 7.89 | 7.94 | 7.89 | 7.93 | 7.90 | 0.06% | 118,306 |
| Jun 15, 2026 | 7.92 | 7.93 | 7.91 | 7.92 | 7.89 | 0.25% | 188,360 |
| Jun 12, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.87 | -0.25% | 161,105 |
| Jun 11, 2026 | 7.89 | 7.93 | 7.89 | 7.92 | 7.89 | 0.13% | 303,601 |
| Jun 10, 2026 | 7.91 | 7.92 | 7.89 | 7.91 | 7.88 | 0.13% | 167,926 |
| Jun 9, 2026 | 7.94 | 7.94 | 7.90 | 7.90 | 7.87 | -0.23% | 240,253 |
| Jun 8, 2026 | 7.93 | 7.93 | 7.91 | 7.92 | 7.89 | -0.03% | 75,036 |
| Jun 5, 2026 | 7.92 | 7.93 | 7.90 | 7.92 | 7.89 | -0.13% | 96,460 |
| Jun 4, 2026 | 7.93 | 7.94 | 7.92 | 7.93 | 7.90 | 0.25% | 131,069 |
| Jun 3, 2026 | 7.93 | 7.93 | 7.90 | 7.91 | 7.88 | -0.19% | 159,992 |
| Jun 2, 2026 | 7.94 | 7.94 | 7.91 | 7.93 | 7.90 | 0.19% | 52,014 |
| Jun 1, 2026 | 7.90 | 7.91 | 7.87 | 7.91 | 7.88 | 0.19% | 131,455 |
| May 29, 2026 | 7.91 | 7.93 | 7.91 | 7.92 | 7.87 | 0.13% | 219,809 |
| May 28, 2026 | 7.87 | 7.91 | 7.87 | 7.91 | 7.86 | 0.25% | 260,968 |
| May 27, 2026 | 7.88 | 7.90 | 7.86 | 7.89 | 7.84 | 0.45% | 70,731 |
| May 26, 2026 | 7.89 | 7.89 | 7.83 | 7.86 | 7.81 | 0.45% | 263,287 |
| May 22, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.77 | 0.26% | 150,106 |
| May 21, 2026 | 7.78 | 7.81 | 7.78 | 7.80 | 7.75 | 0.06% | 320,498 |
| May 20, 2026 | 7.81 | 7.81 | 7.79 | 7.80 | 7.75 | 0.15% | 69,674 |
| May 19, 2026 | 7.81 | 7.81 | 7.77 | 7.78 | 7.73 | -0.35% | 149,323 |
| May 18, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.76 | -0.13% | 126,646 |
| May 15, 2026 | 7.82 | 7.83 | 7.80 | 7.82 | 7.77 | -0.57% | 529,693 |
| May 14, 2026 | 7.86 | 7.88 | 7.86 | 7.87 | 7.82 | 0.04% | 171,550 |
| May 13, 2026 | 7.90 | 7.90 | 7.85 | 7.86 | 7.81 | -0.23% | 87,203 |
| May 12, 2026 | 7.90 | 7.90 | 7.87 | 7.88 | 7.83 | -0.15% | 105,586 |
| May 11, 2026 | 7.89 | 7.92 | 7.88 | 7.89 | 7.84 | -0.10% | 168,509 |
| May 8, 2026 | 7.91 | 7.91 | 7.88 | 7.90 | 7.85 | -0.13% | 163,494 |
| May 7, 2026 | 7.91 | 7.91 | 7.87 | 7.91 | 7.86 | 0.25% | 213,507 |
| May 6, 2026 | 7.91 | 7.91 | 7.89 | 7.89 | 7.84 | 0.06% | 162,914 |
| May 5, 2026 | 7.90 | 7.90 | 7.87 | 7.89 | 7.84 | 0.32% | 24,265 |
| May 4, 2026 | 7.86 | 7.89 | 7.85 | 7.86 | 7.81 | -0.25% | 183,659 |
| May 1, 2026 | 7.89 | 7.90 | 7.86 | 7.88 | 7.83 | 0.22% | 116,867 |
| Apr 30, 2026 | 7.88 | 7.91 | 7.88 | 7.89 | 7.81 | 0.13% | 39,621 |
| Apr 29, 2026 | 7.95 | 7.95 | 7.88 | 7.88 | 7.80 | -0.51% | 167,375 |