Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
58.99
-0.19 (-0.32%)
At close: Sep 8, 2025, 4:00 PM
58.99
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 58.91 | 58.98 | 58.86 | 58.87 | - | -0.53% | 3,406 |
| Sep 5, 2025 | 59.46 | 59.46 | 58.99 | 59.18 | 59.18 | -0.05% | 6,088 |
| Sep 4, 2025 | 59.24 | 59.26 | 58.78 | 59.22 | 59.22 | 0.20% | 3,781 |
| Sep 3, 2025 | 59.29 | 59.29 | 58.91 | 59.10 | 59.10 | -0.50% | 4,145 |
| Sep 2, 2025 | 59.01 | 59.39 | 59.00 | 59.39 | 59.39 | -0.09% | 7,575 |
| Aug 29, 2025 | 59.63 | 59.63 | 59.41 | 59.45 | 59.45 | -0.46% | 1,831 |
| Aug 28, 2025 | 59.71 | 59.73 | 59.64 | 59.72 | 59.45 | -0.11% | 6,824 |
| Aug 27, 2025 | 59.84 | 59.84 | 59.68 | 59.78 | 59.52 | 0.26% | 3,179 |
| Aug 26, 2025 | 59.43 | 59.63 | 59.43 | 59.62 | 59.36 | 0.16% | 898 |
| Aug 25, 2025 | 59.72 | 59.72 | 59.53 | 59.53 | 59.27 | -0.61% | 3,650 |
| Aug 22, 2025 | 59.88 | 59.97 | 59.86 | 59.90 | 59.63 | 1.17% | 3,612 |
| Aug 21, 2025 | 59.24 | 59.31 | 59.20 | 59.20 | 58.94 | 0.04% | 1,881 |
| Aug 20, 2025 | 58.90 | 59.35 | 58.60 | 59.18 | 58.92 | 0.47% | 5,862 |
| Aug 19, 2025 | 59.01 | 59.01 | 58.87 | 58.90 | 58.64 | 0.23% | 4,496 |
| Aug 18, 2025 | 58.84 | 58.84 | 58.67 | 58.77 | 58.51 | 0.05% | 1,233 |
| Aug 15, 2025 | 58.80 | 58.81 | 58.68 | 58.74 | 58.48 | 0.07% | 1,956 |
| Aug 14, 2025 | 58.47 | 58.70 | 58.45 | 58.70 | 58.44 | -0.61% | 2,123 |
| Aug 13, 2025 | 60.04 | 60.04 | 58.61 | 59.06 | 58.79 | 1.38% | 2,227 |
| Aug 12, 2025 | 58.27 | 58.27 | 58.25 | 58.25 | 57.99 | 0.93% | 374 |
| Aug 11, 2025 | 57.88 | 57.88 | 57.71 | 57.71 | 57.45 | -0.23% | 1,155 |
| Aug 8, 2025 | 57.73 | 57.88 | 57.73 | 57.84 | 57.59 | 0.54% | 1,969 |
| Aug 7, 2025 | 57.46 | 57.63 | 57.46 | 57.54 | 57.28 | 0.34% | 2,019 |
| Aug 6, 2025 | 57.82 | 57.82 | 57.34 | 57.34 | 57.09 | 0.05% | 11,856 |
| Aug 5, 2025 | 57.76 | 57.76 | 57.31 | 57.31 | 57.06 | 0.10% | 2,429 |
| Aug 4, 2025 | 57.33 | 57.33 | 57.12 | 57.25 | 57.00 | 0.69% | 4,071 |
| Aug 1, 2025 | 56.65 | 56.92 | 56.65 | 56.86 | 56.61 | -0.35% | 9,080 |
| Jul 31, 2025 | 57.61 | 57.64 | 57.06 | 57.06 | 56.81 | -1.50% | 8,387 |
| Jul 30, 2025 | 58.20 | 58.31 | 57.93 | 57.93 | 57.46 | -0.71% | 1,865 |
| Jul 29, 2025 | 58.32 | 58.35 | 58.30 | 58.35 | 57.87 | -0.31% | 1,830 |
| Jul 28, 2025 | 58.59 | 58.61 | 58.43 | 58.53 | 58.05 | -0.27% | 3,172 |
| Jul 25, 2025 | 58.76 | 58.76 | 58.53 | 58.69 | 58.21 | 0.12% | 1,429 |
| Jul 24, 2025 | 58.89 | 58.89 | 58.62 | 58.62 | 58.14 | -0.37% | 951 |
| Jul 23, 2025 | 58.73 | 58.91 | 58.67 | 58.84 | 58.36 | -0.36% | 2,659 |
| Jul 22, 2025 | 58.76 | 59.07 | 58.76 | 59.05 | 58.57 | 0.58% | 6,800 |
| Jul 21, 2025 | 58.91 | 58.99 | 58.71 | 58.71 | 58.23 | 0.11% | 4,816 |
| Jul 18, 2025 | 58.61 | 58.64 | 58.61 | 58.64 | 58.16 | -0.14% | 514 |
| Jul 17, 2025 | 58.48 | 58.72 | 58.29 | 58.72 | 58.25 | 0.54% | 4,059 |
| Jul 16, 2025 | 58.39 | 58.42 | 58.35 | 58.41 | 57.93 | 0.39% | 9,291 |
| Jul 15, 2025 | 58.35 | 58.35 | 58.18 | 58.18 | 57.71 | -0.96% | 1,548 |
| Jul 14, 2025 | 58.64 | 58.76 | 58.49 | 58.75 | 58.27 | -0.13% | 4,072 |
| Jul 11, 2025 | 58.71 | 58.92 | 58.66 | 58.83 | 58.35 | -0.36% | 4,241 |
| Jul 10, 2025 | 58.76 | 59.16 | 58.76 | 59.04 | 58.56 | 0.65% | 3,699 |
| Jul 9, 2025 | 58.68 | 58.68 | 58.48 | 58.65 | 58.18 | 0.16% | 9,858 |
| Jul 8, 2025 | 58.35 | 58.63 | 58.33 | 58.56 | 58.08 | 0.53% | 4,281 |
| Jul 7, 2025 | 58.85 | 58.85 | 58.16 | 58.25 | 57.78 | -0.68% | 3,961 |
| Jul 3, 2025 | 58.82 | 58.82 | 58.61 | 58.65 | 58.18 | 0.23% | 2,744 |
| Jul 2, 2025 | 58.40 | 58.55 | 58.24 | 58.52 | 58.05 | 0.56% | 3,998 |
| Jul 1, 2025 | 57.67 | 58.24 | 57.67 | 58.19 | 57.72 | 1.26% | 6,801 |
| Jun 30, 2025 | 57.34 | 57.47 | 57.31 | 57.47 | 57.00 | -0.22% | 3,847 |
| Jun 27, 2025 | 57.54 | 57.77 | 57.34 | 57.60 | 56.89 | 0.48% | 6,567 |