Skip to main content
logo
Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
68.48
+0.38 (0.56%)
Sep 11, 2026, 4:00 PM EDT - Market closed

INCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202668.5368.5468.3168.4868.480.56%6,644
Sep 10, 202668.3268.3467.9868.1068.10-0.48%14,547
Sep 9, 202668.7668.7668.3068.4368.43-0.54%24,407
Sep 8, 202668.8868.8868.7268.8068.800.03%11,080
Sep 4, 202668.4168.9368.4168.7868.78-0.35%13,316
Sep 3, 202669.1769.1768.6869.0269.020.67%14,423
Sep 2, 202668.5869.0668.3868.5668.560.34%19,370
Sep 1, 202668.5468.6268.2768.3368.33-0.44%13,434
Aug 31, 202668.6268.7268.5968.6368.63-0.16%11,737
Aug 28, 202669.0669.2868.9169.0468.740.16%5,122
Aug 27, 202669.3169.3168.7168.9368.63-0.35%6,840
Aug 26, 202669.4069.4069.1769.1768.87-0.12%6,389
Aug 25, 202669.6069.6069.2269.2568.95-0.36%19,236
Aug 24, 202669.5969.5969.2869.5069.200.11%131,968
Aug 21, 202669.8469.8469.4069.4269.120.31%5,366
Aug 20, 202668.8969.7268.8969.2168.91-0.17%8,948
Aug 19, 202669.2970.0869.2969.3369.03-0.33%18,196
Aug 18, 202669.0269.6169.0269.5669.260.06%7,403
Aug 17, 202669.5569.7169.5069.5269.21-0.33%6,525
Aug 14, 202669.6969.8869.6869.7569.450.10%4,910
Aug 13, 202669.7569.9369.6169.6869.38-0.05%9,740
Aug 12, 202669.2569.8869.2569.7269.410.64%6,200
Aug 11, 202669.3569.4269.2669.2768.970.06%5,878
Aug 10, 202669.1269.4769.1169.2368.930.33%11,964
Aug 7, 202668.1769.0168.1769.0068.700.62%8,355
Aug 6, 202668.7968.7968.5868.5868.28-0.38%10,406
Aug 5, 202668.6969.0568.6468.8468.54-0.13%11,882
Aug 4, 202668.5168.9368.2268.9368.630.80%6,163
Aug 3, 202668.2468.4368.1168.3968.090.52%2,010,000
Jul 31, 202667.8268.0867.4868.0367.730.47%14,866
Jul 30, 202667.7968.1267.6768.0167.410.13%4,969
Jul 29, 202668.3868.5467.9267.9267.33-0.75%7,264
Jul 28, 202667.8668.8167.8668.4467.840.53%6,890
Jul 27, 202666.9668.2766.9668.0867.480.32%6,961
Jul 24, 202667.1368.0867.1367.8667.260.81%7,590
Jul 23, 202667.4467.8667.2067.3166.72-0.32%12,000
Jul 22, 202667.4067.7067.1467.5266.930.67%11,958
Jul 21, 202667.3967.4066.9667.0866.490.06%5,631
Jul 20, 202667.1367.3266.9667.0466.45-0.44%13,688
Jul 17, 202667.8368.0567.2567.3366.74-0.50%11,558
Jul 16, 202667.0067.7767.0067.6767.080.69%15,812
Jul 15, 202667.2367.5767.2167.2166.62-0.02%5,919
Jul 14, 202668.0468.0467.2267.2266.63-0.53%11,725
Jul 13, 202667.6667.7367.5267.5866.980.02%8,951
Jul 10, 202667.8667.8667.4767.5766.970.29%15,982
Jul 9, 202667.2467.5367.2467.3766.780.02%4,596
Jul 8, 202667.5167.5767.3167.3666.77-0.99%12,329
Jul 7, 202667.6968.2867.6968.0367.440.45%8,706
Jul 6, 202667.9667.9667.4867.7367.130.06%6,737
Jul 2, 202667.5267.6867.2767.6867.091.05%10,133