Franklin Pennsylvania Municipal Income ETF (FTPA)
NYSEARCA: FTPA · Real-Time Price · USD
8.34
+0.02 (0.24%)
Oct 27, 2026, 4:00 PM EDT - Market closed
FTPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | 8.34 | 0.24% | 70,479 |
| Oct 26, 2026 | 8.30 | 8.34 | 8.30 | 8.32 | 8.32 | 0.60% | 83,511 |
| Oct 23, 2026 | 8.24 | 8.31 | 8.24 | 8.27 | 8.27 | -0.12% | 72,939 |
| Oct 22, 2026 | 8.24 | 8.29 | 8.23 | 8.28 | 8.28 | 0.85% | 206,696 |
| Oct 21, 2026 | 8.22 | 8.22 | 8.19 | 8.21 | 8.21 | 0.37% | 37,138 |
| Oct 20, 2026 | 8.16 | 8.23 | 8.16 | 8.18 | 8.18 | -0.12% | 87,461 |
| Oct 19, 2026 | 8.19 | 8.20 | 8.17 | 8.19 | 8.19 | - | 163,589 |
| Oct 16, 2026 | 8.21 | 8.21 | 8.17 | 8.19 | 8.19 | -0.06% | 19,465 |
| Oct 15, 2026 | 8.16 | 8.21 | 8.16 | 8.20 | 8.20 | 0.99% | 23,830 |
| Oct 14, 2026 | 8.14 | 8.14 | 8.09 | 8.12 | 8.12 | - | 129,574 |
| Oct 13, 2026 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.58% | 107,366 |
| Oct 12, 2026 | 8.07 | 8.08 | 8.06 | 8.07 | 8.07 | 0.11% | 28,627 |
| Oct 9, 2026 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 0.31% | 234,083 |
| Oct 8, 2026 | 8.00 | 8.04 | 7.99 | 8.04 | 8.04 | 0.06% | 223,006 |
| Oct 7, 2026 | 8.03 | 8.09 | 8.02 | 8.03 | 8.03 | -0.62% | 272,735 |
| Oct 6, 2026 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | -0.31% | 655,652 |
| Oct 5, 2026 | 8.09 | 8.12 | 8.07 | 8.11 | 8.11 | 0.04% | 66,332 |
| Oct 2, 2026 | 8.14 | 8.23 | 8.10 | 8.10 | 8.10 | -0.34% | 812,744 |
| Oct 1, 2026 | 8.19 | 8.19 | 8.10 | 8.13 | 8.13 | 0.68% | 437,564 |
| Sep 30, 2026 | 8.10 | 8.14 | 8.09 | 8.10 | 8.07 | 1.06% | 178,118 |
| Sep 29, 2026 | 8.05 | 8.08 | 8.01 | 8.02 | 7.99 | -0.56% | 62,036 |
| Sep 28, 2026 | 8.14 | 8.14 | 8.05 | 8.06 | 8.03 | -1.04% | 45,330 |
| Sep 25, 2026 | 8.20 | 8.20 | 8.14 | 8.15 | 8.12 | -0.49% | 35,056 |
| Sep 24, 2026 | 8.21 | 8.21 | 8.16 | 8.19 | 8.16 | -0.43% | 137,025 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.18 | 8.22 | 8.19 | -0.96% | 96,351 |
| Sep 22, 2026 | 8.33 | 8.33 | 8.29 | 8.30 | 8.27 | - | 86,322 |
| Sep 21, 2026 | 8.34 | 8.35 | 8.29 | 8.30 | 8.27 | 0.12% | 95,391 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.26 | -0.12% | 62,007 |
| Sep 17, 2026 | 8.30 | 8.33 | 8.29 | 8.30 | 8.27 | 0.23% | 39,072 |
| Sep 16, 2026 | 8.30 | 8.31 | 8.28 | 8.28 | 8.26 | -0.17% | 27,346 |
| Sep 15, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.27 | -0.24% | 53,837 |
| Sep 14, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.29 | -0.12% | 28,847 |
| Sep 11, 2026 | 8.31 | 8.36 | 8.31 | 8.33 | 8.30 | 0.18% | 39,595 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.29 | 8.31 | 8.28 | -0.68% | 101,716 |
| Sep 9, 2026 | 8.41 | 8.42 | 8.36 | 8.37 | 8.34 | -0.39% | 82,410 |
| Sep 8, 2026 | 8.42 | 8.44 | 8.40 | 8.40 | 8.37 | -0.12% | 103,220 |
| Sep 4, 2026 | 8.41 | 8.44 | 8.41 | 8.41 | 8.38 | - | 114,012 |
| Sep 3, 2026 | 8.48 | 8.48 | 8.41 | 8.41 | 8.38 | -0.12% | 138,087 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.42 | 8.42 | 8.39 | -0.24% | 23,430 |
| Sep 1, 2026 | 8.48 | 8.48 | 8.43 | 8.44 | 8.41 | -0.43% | 53,239 |
| Aug 31, 2026 | 8.51 | 8.53 | 8.49 | 8.50 | 8.45 | -0.23% | 69,480 |
| Aug 28, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.47 | -0.12% | 101,554 |
| Aug 27, 2026 | 8.53 | 8.54 | 8.53 | 8.53 | 8.48 | -0.12% | 79,227 |
| Aug 26, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.49 | -0.18% | 52,255 |
| Aug 25, 2026 | 8.55 | 8.56 | 8.53 | 8.56 | 8.50 | 0.12% | 913,006 |
| Aug 24, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.49 | 0.06% | 47,513 |
| Aug 21, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.49 | -0.23% | 73,971 |
| Aug 20, 2026 | 8.55 | 8.59 | 8.54 | 8.56 | 8.51 | -0.06% | 25,081 |
| Aug 19, 2026 | 8.59 | 8.59 | 8.56 | 8.57 | 8.51 | 0.35% | 52,631 |
| Aug 18, 2026 | 8.56 | 8.56 | 8.52 | 8.54 | 8.48 | -0.29% | 60,178 |