Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.76
-0.04 (-0.51%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | -0.51% | 119,151 |
| Jul 30, 2026 | 7.80 | 7.81 | 7.75 | 7.80 | 7.80 | -0.13% | 57,438 |
| Jul 29, 2026 | 7.82 | 7.84 | 7.79 | 7.81 | 7.81 | -0.19% | 252,612 |
| Jul 28, 2026 | 7.82 | 7.83 | 7.81 | 7.83 | 7.83 | 0.26% | 114,862 |
| Jul 27, 2026 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | 0.19% | 101,209 |
| Jul 24, 2026 | 7.76 | 7.80 | 7.76 | 7.79 | 7.79 | 0.39% | 152,564 |
| Jul 23, 2026 | 7.81 | 7.81 | 7.76 | 7.76 | 7.76 | -1.02% | 105,888 |
| Jul 22, 2026 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | -0.13% | 79,436 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.38% | 135,921 |
| Jul 20, 2026 | 7.89 | 7.92 | 7.87 | 7.88 | 7.88 | - | 111,079 |
| Jul 17, 2026 | 7.93 | 7.93 | 7.88 | 7.88 | 7.88 | -0.25% | 387,227 |
| Jul 16, 2026 | 7.91 | 7.92 | 7.89 | 7.90 | 7.90 | -0.06% | 214,691 |
| Jul 15, 2026 | 7.94 | 7.94 | 7.90 | 7.91 | 7.91 | -0.06% | 143,417 |
| Jul 14, 2026 | 7.90 | 7.93 | 7.90 | 7.91 | 7.91 | -0.25% | 309,933 |
| Jul 13, 2026 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | 0.06% | 189,752 |
| 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 |