Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
56.75
-0.17 (-0.30%)
Mar 27, 2025, 4:00 PM EST - Market closed
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.84 | 56.84 | 56.05 | 56.09 | 56.09 | -1.16% | 1,064 |
| Mar 27, 2025 | 56.94 | 56.95 | 56.67 | 56.75 | 56.75 | -0.30% | 4,492 |
| Mar 26, 2025 | 56.91 | 57.13 | 56.78 | 56.92 | 56.92 | 0.12% | 4,219 |
| Mar 25, 2025 | 56.99 | 57.09 | 56.80 | 56.85 | 56.85 | -0.08% | 4,479 |
| Mar 24, 2025 | 56.61 | 57.03 | 56.61 | 56.90 | 56.90 | 0.78% | 17,426 |
| Mar 21, 2025 | 56.29 | 56.47 | 56.02 | 56.46 | 56.46 | -0.48% | 13,090 |
| Mar 20, 2025 | 56.83 | 56.83 | 56.63 | 56.73 | 56.73 | -0.10% | 6,097 |
| Mar 19, 2025 | 56.35 | 56.98 | 56.35 | 56.79 | 56.79 | 0.54% | 12,704 |
| Mar 18, 2025 | 56.49 | 56.50 | 56.31 | 56.49 | 56.49 | -0.37% | 8,852 |
| Mar 17, 2025 | 56.77 | 56.81 | 56.69 | 56.69 | 56.69 | 1.02% | 1,661 |
| Mar 14, 2025 | 55.51 | 56.12 | 55.51 | 56.12 | 56.12 | 1.49% | 2,385 |
| Mar 13, 2025 | 55.73 | 55.78 | 55.18 | 55.30 | 55.30 | -0.44% | 4,712 |
| Mar 12, 2025 | 55.69 | 55.76 | 55.25 | 55.55 | 55.55 | -0.42% | 7,533 |
| Mar 11, 2025 | 56.30 | 56.30 | 55.58 | 55.78 | 55.78 | -1.69% | 29,302 |
| Mar 10, 2025 | 57.20 | 57.27 | 56.48 | 56.74 | 56.74 | -0.95% | 3,711 |
| Mar 7, 2025 | 57.02 | 57.40 | 56.97 | 57.28 | 57.28 | 0.76% | 18,015 |
| Mar 6, 2025 | 56.60 | 56.91 | 56.55 | 56.85 | 56.85 | -0.40% | 9,342 |
| Mar 5, 2025 | 56.67 | 57.13 | 56.47 | 57.08 | 57.08 | 0.74% | 3,809 |
| Mar 4, 2025 | 57.39 | 57.39 | 56.66 | 56.66 | 56.66 | -1.30% | 19,707 |
| Mar 3, 2025 | 57.97 | 58.16 | 57.21 | 57.41 | 57.41 | -0.65% | 6,905 |
| Feb 28, 2025 | 57.35 | 57.78 | 57.22 | 57.78 | 57.78 | 0.28% | 1,552 |
| Feb 27, 2025 | 57.77 | 57.98 | 57.62 | 57.62 | 57.38 | -0.26% | 3,294 |
| Feb 26, 2025 | 58.08 | 58.08 | 57.71 | 57.77 | 57.53 | -0.49% | 5,973 |
| Feb 25, 2025 | 57.94 | 58.05 | 57.94 | 58.05 | 57.81 | -0.01% | 864 |
| Feb 24, 2025 | 58.20 | 58.20 | 57.97 | 58.06 | 57.82 | -0.05% | 4,121 |
| Feb 21, 2025 | 58.38 | 58.38 | 58.04 | 58.09 | 57.85 | -0.55% | 7,365 |
| Feb 20, 2025 | 58.26 | 58.41 | 58.19 | 58.41 | 58.17 | 0.32% | 8,195 |
| Feb 19, 2025 | 58.00 | 58.23 | 57.97 | 58.23 | 57.98 | 0.74% | 2,578 |
| Feb 18, 2025 | 57.54 | 57.80 | 57.54 | 57.80 | 57.55 | 0.52% | 2,923 |
| Feb 14, 2025 | 57.72 | 57.73 | 57.43 | 57.50 | 57.26 | -0.17% | 4,355 |
| Feb 13, 2025 | 57.33 | 57.62 | 57.33 | 57.60 | 57.36 | 0.71% | 4,844 |
| Feb 12, 2025 | 57.14 | 57.25 | 57.07 | 57.19 | 56.95 | -0.29% | 4,111 |
| Feb 11, 2025 | 57.15 | 57.37 | 57.13 | 57.36 | 57.12 | 0.55% | 4,675 |
| Feb 10, 2025 | 56.96 | 57.04 | 56.94 | 57.04 | 56.80 | 0.28% | 1,337 |
| Feb 7, 2025 | 57.13 | 57.18 | 56.85 | 56.88 | 56.64 | -0.56% | 3,774 |
| Feb 6, 2025 | 57.18 | 57.23 | 57.11 | 57.20 | 56.96 | 0.07% | 1,780 |
| Feb 5, 2025 | 57.16 | 57.16 | 56.84 | 57.16 | 56.92 | 0.68% | 6,364 |
| Feb 4, 2025 | 56.66 | 56.86 | 56.66 | 56.78 | 56.54 | -0.05% | 6,216 |
| Feb 3, 2025 | 56.36 | 56.90 | 56.36 | 56.80 | 56.56 | -0.85% | 7,365 |
| Jan 31, 2025 | 57.23 | 57.37 | 56.93 | 57.29 | 57.05 | -0.30% | 5,411 |
| Jan 30, 2025 | 57.28 | 57.50 | 57.19 | 57.46 | 57.03 | 0.82% | 5,350 |
| Jan 29, 2025 | 57.27 | 57.27 | 57.00 | 57.00 | 56.56 | -0.10% | 3,870 |
| Jan 28, 2025 | 57.81 | 57.81 | 57.05 | 57.05 | 56.62 | -2.15% | 4,877 |
| Jan 27, 2025 | 57.40 | 58.30 | 57.40 | 58.30 | 57.86 | 1.57% | 30,601 |
| Jan 24, 2025 | 57.52 | 57.52 | 57.39 | 57.41 | 56.97 | -0.08% | 3,535 |
| Jan 23, 2025 | 57.31 | 57.45 | 57.31 | 57.45 | 57.01 | 0.58% | 1,364 |
| Jan 22, 2025 | 57.29 | 57.29 | 57.12 | 57.12 | 56.69 | -0.72% | 1,750 |
| Jan 21, 2025 | 57.46 | 57.63 | 57.46 | 57.53 | 57.09 | 0.81% | 2,632 |
| Jan 17, 2025 | 56.99 | 57.07 | 56.99 | 57.07 | 56.64 | 0.76% | 1,436 |
| Jan 16, 2025 | 56.56 | 56.64 | 56.40 | 56.64 | 56.21 | 0.51% | 3,102 |