Franklin Pennsylvania Municipal Income ETF (FTPA)
NYSEARCA: FTPA · Real-Time Price · USD
8.54
-0.02 (-0.23%)
Aug 26, 2026, 4:00 PM EDT - Market closed
FTPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.18% | 52,255 |
| Aug 25, 2026 | 8.55 | 8.56 | 8.53 | 8.56 | 8.56 | 0.12% | 913,005 |
| Aug 24, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.06% | 47,513 |
| Aug 21, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | -0.23% | 73,971 |
| Aug 20, 2026 | 8.55 | 8.59 | 8.54 | 8.56 | 8.56 | -0.06% | 24,981 |
| Aug 19, 2026 | 8.59 | 8.59 | 8.56 | 8.57 | 8.57 | 0.35% | 52,631 |
| Aug 18, 2026 | 8.56 | 8.56 | 8.52 | 8.54 | 8.54 | -0.29% | 60,177 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.54 | 8.56 | 8.56 | -0.35% | 90,707 |
| Aug 14, 2026 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | -0.29% | 105,319 |
| Aug 13, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.18% | 20,904 |
| Aug 12, 2026 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | 0.05% | 14,341 |
| Aug 11, 2026 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | -0.06% | 21,331 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | 8.60 | 0.06% | 14,234 |
| Aug 7, 2026 | 8.59 | 8.60 | 8.58 | 8.60 | 8.60 | 0.17% | 39,984 |
| Aug 6, 2026 | 8.58 | 8.59 | 8.57 | 8.58 | 8.58 | -0.03% | 46,902 |
| Aug 5, 2026 | 8.59 | 8.61 | 8.55 | 8.58 | 8.58 | 0.03% | 69,185 |
| Aug 4, 2026 | 8.56 | 8.59 | 8.55 | 8.58 | 8.58 | 0.70% | 37,555 |
| Aug 3, 2026 | 8.51 | 8.58 | 8.51 | 8.52 | 8.52 | -0.13% | 80,969 |
| Jul 31, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.53 | -0.10% | 53,608 |
| Jul 30, 2026 | 8.65 | 8.65 | 8.56 | 8.57 | 8.54 | -0.35% | 78,181 |
| Jul 29, 2026 | 8.61 | 8.65 | 8.60 | 8.60 | 8.57 | -0.23% | 15,865 |
| Jul 28, 2026 | 8.64 | 8.64 | 8.60 | 8.62 | 8.59 | 0.23% | 38,042 |
| Jul 27, 2026 | 8.61 | 8.63 | 8.60 | 8.60 | 8.57 | 0.12% | 23,376 |
| Jul 24, 2026 | 8.58 | 8.62 | 8.56 | 8.59 | 8.56 | 0.29% | 24,053 |
| Jul 23, 2026 | 8.61 | 8.61 | 8.55 | 8.57 | 8.53 | -0.70% | 41,369 |
| Jul 22, 2026 | 8.64 | 8.65 | 8.62 | 8.63 | 8.59 | -0.29% | 35,356 |
| Jul 21, 2026 | 8.66 | 8.67 | 8.64 | 8.65 | 8.62 | -0.17% | 49,461 |
| Jul 20, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | 8.63 | -0.27% | 93,376 |
| Jul 17, 2026 | 8.72 | 8.72 | 8.67 | 8.69 | 8.66 | 0.10% | 79,236 |
| Jul 16, 2026 | 8.65 | 8.70 | 8.65 | 8.68 | 8.65 | -0.29% | 41,616 |
| Jul 15, 2026 | 8.74 | 8.74 | 8.70 | 8.71 | 8.67 | - | 67,687 |
| Jul 14, 2026 | 8.73 | 8.73 | 8.70 | 8.71 | 8.67 | - | 75,830 |
| Jul 13, 2026 | 8.70 | 8.71 | 8.70 | 8.71 | 8.67 | -0.06% | 62,477 |
| Jul 10, 2026 | 8.71 | 8.72 | 8.70 | 8.71 | 8.68 | - | 112,203 |
| Jul 9, 2026 | 8.70 | 8.72 | 8.70 | 8.71 | 8.68 | 0.11% | 61,766 |
| Jul 8, 2026 | 8.71 | 8.72 | 8.70 | 8.70 | 8.67 | -0.40% | 9,236 |
| Jul 7, 2026 | 8.76 | 8.76 | 8.73 | 8.74 | 8.70 | -0.23% | 19,999 |
| Jul 6, 2026 | 8.77 | 8.77 | 8.74 | 8.76 | 8.72 | 0.17% | 100,179 |
| Jul 2, 2026 | 8.72 | 8.76 | 8.72 | 8.74 | 8.71 | -0.05% | 44,641 |
| Jul 1, 2026 | 8.74 | 8.75 | 8.72 | 8.75 | 8.71 | 0.14% | 35,899 |
| Jun 30, 2026 | 8.77 | 8.78 | 8.76 | 8.76 | 8.70 | -0.11% | 7,929 |
| Jun 29, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | 8.71 | 0.21% | 17,737 |
| Jun 26, 2026 | 8.77 | 8.77 | 8.74 | 8.75 | 8.69 | 0.02% | 48,498 |
| Jun 25, 2026 | 8.74 | 8.75 | 8.73 | 8.75 | 8.69 | 0.12% | 26,447 |
| Jun 24, 2026 | 8.73 | 8.75 | 8.72 | 8.74 | 8.68 | 0.11% | 19,015 |
| Jun 23, 2026 | 8.72 | 8.73 | 8.71 | 8.73 | 8.67 | 0.06% | 20,283 |
| Jun 22, 2026 | 8.74 | 8.74 | 8.72 | 8.73 | 8.67 | 0.06% | 58,398 |
| Jun 18, 2026 | 8.75 | 8.75 | 8.71 | 8.72 | 8.66 | 0.29% | 33,347 |
| Jun 17, 2026 | 8.72 | 8.72 | 8.70 | 8.70 | 8.64 | -0.23% | 11,336 |
| Jun 16, 2026 | 8.71 | 8.72 | 8.70 | 8.72 | 8.66 | 0.05% | 20,349 |