Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.53
+0.02 (0.27%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.52 | 7.54 | 7.51 | 7.53 | 7.53 | 0.27% | 358,829 |
| Oct 22, 2026 | 7.46 | 7.53 | 7.46 | 7.51 | 7.51 | 0.94% | 308,946 |
| Oct 21, 2026 | 7.41 | 7.44 | 7.41 | 7.44 | 7.44 | 0.40% | 327,269 |
| Oct 20, 2026 | 7.41 | 7.45 | 7.41 | 7.41 | 7.41 | -0.27% | 510,203 |
| Oct 19, 2026 | 7.47 | 7.47 | 7.42 | 7.43 | 7.43 | - | 393,103 |
| Oct 16, 2026 | 7.40 | 7.45 | 7.38 | 7.43 | 7.43 | -0.13% | 647,072 |
| Oct 15, 2026 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | 1.22% | 438,988 |
| Oct 14, 2026 | 7.37 | 7.37 | 7.33 | 7.35 | 7.35 | -0.14% | 441,887 |
| Oct 13, 2026 | 7.31 | 7.37 | 7.31 | 7.36 | 7.36 | 0.68% | 330,035 |
| Oct 12, 2026 | 7.31 | 7.33 | 7.28 | 7.31 | 7.31 | - | 524,589 |
| Oct 9, 2026 | 7.29 | 7.33 | 7.29 | 7.31 | 7.31 | 0.41% | 336,165 |
| Oct 8, 2026 | 7.27 | 7.28 | 7.22 | 7.28 | 7.28 | 0.14% | 1,048,674 |
| Oct 7, 2026 | 7.31 | 7.31 | 7.22 | 7.27 | 7.27 | -0.82% | 625,683 |
| Oct 6, 2026 | 7.37 | 7.37 | 7.30 | 7.33 | 7.33 | 0.14% | 480,537 |
| Oct 5, 2026 | 7.37 | 7.37 | 7.30 | 7.32 | 7.32 | - | 535,366 |
| Oct 2, 2026 | 7.40 | 7.41 | 7.31 | 7.32 | 7.32 | -0.41% | 446,931 |
| Oct 1, 2026 | 7.35 | 7.38 | 7.33 | 7.35 | 7.35 | 0.63% | 385,086 |
| Sep 30, 2026 | 7.31 | 7.37 | 7.28 | 7.33 | 7.30 | 1.10% | 316,218 |
| Sep 29, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.22 | -0.68% | 363,308 |
| Sep 28, 2026 | 7.35 | 7.37 | 7.28 | 7.30 | 7.27 | -0.95% | 370,004 |
| Sep 25, 2026 | 7.43 | 7.43 | 7.36 | 7.37 | 7.34 | -0.54% | 219,992 |
| Sep 24, 2026 | 7.45 | 7.45 | 7.39 | 7.41 | 7.38 | -0.54% | 440,785 |
| Sep 23, 2026 | 7.50 | 7.52 | 7.42 | 7.45 | 7.42 | -0.86% | 193,410 |
| Sep 22, 2026 | 7.54 | 7.54 | 7.50 | 7.52 | 7.49 | 0.07% | 301,724 |
| Sep 21, 2026 | 7.52 | 7.54 | 7.51 | 7.51 | 7.48 | - | 168,792 |
| Sep 18, 2026 | 7.52 | 7.54 | 7.50 | 7.51 | 7.48 | -0.40% | 162,965 |
| Sep 17, 2026 | 7.54 | 7.54 | 7.52 | 7.54 | 7.51 | 0.60% | 118,287 |
| Sep 16, 2026 | 7.50 | 7.52 | 7.48 | 7.50 | 7.47 | -0.07% | 309,109 |
| Sep 15, 2026 | 7.52 | 7.53 | 7.49 | 7.50 | 7.47 | -0.40% | 138,418 |
| Sep 14, 2026 | 7.53 | 7.55 | 7.52 | 7.53 | 7.50 | - | 209,758 |
| Sep 11, 2026 | 7.51 | 7.55 | 7.51 | 7.53 | 7.50 | 0.40% | 131,408 |
| Sep 10, 2026 | 7.50 | 7.54 | 7.50 | 7.50 | 7.47 | -1.06% | 281,754 |
| Sep 9, 2026 | 7.64 | 7.64 | 7.57 | 7.58 | 7.55 | -0.39% | 224,054 |
| Sep 8, 2026 | 7.64 | 7.64 | 7.59 | 7.61 | 7.58 | -0.26% | 223,579 |
| Sep 4, 2026 | 7.65 | 7.65 | 7.62 | 7.63 | 7.60 | 0.13% | 135,384 |
| Sep 3, 2026 | 7.65 | 7.66 | 7.62 | 7.62 | 7.59 | -0.11% | 180,790 |
| Sep 2, 2026 | 7.66 | 7.66 | 7.62 | 7.63 | 7.60 | 0.24% | 95,881 |
| Sep 1, 2026 | 7.63 | 7.66 | 7.61 | 7.61 | 7.58 | -0.72% | 166,544 |
| Aug 31, 2026 | 7.71 | 7.72 | 7.69 | 7.69 | 7.64 | -0.26% | 179,856 |
| Aug 28, 2026 | 7.74 | 7.75 | 7.71 | 7.71 | 7.66 | -0.26% | 135,855 |
| Aug 27, 2026 | 7.75 | 7.75 | 7.72 | 7.73 | 7.68 | - | 137,566 |
| Aug 26, 2026 | 7.74 | 7.75 | 7.72 | 7.73 | 7.68 | -0.39% | 175,990 |
| Aug 25, 2026 | 7.77 | 7.77 | 7.73 | 7.76 | 7.71 | 0.13% | 427,447 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.73 | 7.75 | 7.70 | 0.06% | 647,467 |
| Aug 21, 2026 | 7.74 | 7.75 | 7.72 | 7.75 | 7.69 | -0.06% | 200,756 |
| Aug 20, 2026 | 7.75 | 7.76 | 7.73 | 7.75 | 7.70 | -0.13% | 179,836 |
| Aug 19, 2026 | 7.79 | 7.79 | 7.75 | 7.76 | 7.71 | 0.13% | 114,329 |
| Aug 18, 2026 | 7.77 | 7.78 | 7.73 | 7.75 | 7.70 | -0.39% | 135,774 |
| Aug 17, 2026 | 7.79 | 7.80 | 7.78 | 7.78 | 7.73 | -0.32% | 147,441 |
| Aug 14, 2026 | 7.82 | 7.83 | 7.80 | 7.81 | 7.75 | -0.26% | 127,877 |