Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
67.55
+0.01 (0.01%)
At close: Jun 1, 2026, 4:00 PM EDT
67.55
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 67.07 | 67.57 | 67.07 | 67.55 | 67.55 | 0.01% | 10,269 |
| May 29, 2026 | 67.31 | 67.73 | 67.28 | 67.54 | 67.54 | 0.62% | 54,009 |
| May 28, 2026 | 67.39 | 67.49 | 67.36 | 67.37 | 67.12 | 0.07% | 3,858 |
| May 27, 2026 | 67.45 | 67.45 | 67.32 | 67.33 | 67.07 | -0.08% | 8,767 |
| May 26, 2026 | 68.00 | 68.00 | 67.29 | 67.38 | 67.13 | -0.18% | 3,843 |
| May 22, 2026 | 66.86 | 67.84 | 66.86 | 67.50 | 67.25 | 0.76% | 9,550 |
| May 21, 2026 | 66.82 | 67.10 | 66.71 | 66.99 | 66.74 | 0.39% | 7,583 |
| May 20, 2026 | 66.59 | 66.87 | 66.49 | 66.73 | 66.48 | 0.20% | 20,357 |
| May 19, 2026 | 65.89 | 66.77 | 65.89 | 66.60 | 66.35 | -0.05% | 15,820 |
| May 18, 2026 | 66.45 | 66.68 | 66.42 | 66.63 | 66.38 | 0.07% | 26,853 |
| May 15, 2026 | 66.62 | 66.62 | 66.43 | 66.58 | 66.33 | -0.37% | 21,297 |
| May 14, 2026 | 67.10 | 67.10 | 66.72 | 66.83 | 66.58 | 0.04% | 25,984 |
| May 13, 2026 | 66.92 | 66.92 | 66.55 | 66.80 | 66.55 | -0.03% | 6,771 |
| May 12, 2026 | 67.31 | 67.31 | 66.43 | 66.82 | 66.57 | 0.08% | 26,016 |
| May 11, 2026 | 66.78 | 66.87 | 66.71 | 66.77 | 66.52 | 0.36% | 15,525 |
| May 8, 2026 | 66.78 | 66.78 | 66.29 | 66.53 | 66.28 | 0.27% | 24,224 |
| May 7, 2026 | 66.82 | 66.82 | 66.30 | 66.35 | 66.10 | -0.52% | 9,520 |
| May 6, 2026 | 66.69 | 66.80 | 66.30 | 66.70 | 66.45 | -0.31% | 14,751 |
| May 5, 2026 | 66.53 | 66.90 | 66.11 | 66.90 | 66.65 | 1.10% | 11,922 |
| May 4, 2026 | 66.66 | 66.66 | 66.02 | 66.17 | 65.92 | -0.65% | 7,695 |
| May 1, 2026 | 66.64 | 67.03 | 66.58 | 66.60 | 66.35 | -0.35% | 19,990 |
| Apr 30, 2026 | 66.30 | 66.84 | 66.28 | 66.83 | 66.59 | 1.20% | 6,494 |
| Apr 29, 2026 | 66.29 | 66.38 | 66.09 | 66.38 | 65.79 | -0.06% | 10,070 |
| Apr 28, 2026 | 66.15 | 66.54 | 66.15 | 66.42 | 65.83 | 0.06% | 18,546 |
| Apr 27, 2026 | 65.48 | 66.70 | 65.48 | 66.38 | 65.80 | 0.02% | 15,141 |
| Apr 24, 2026 | 67.10 | 67.10 | 66.30 | 66.37 | 65.79 | -0.43% | 8,493 |
| Apr 23, 2026 | 66.41 | 66.80 | 66.41 | 66.66 | 66.07 | 0.69% | 5,251 |
| Apr 22, 2026 | 66.60 | 66.60 | 66.19 | 66.20 | 65.62 | 0.06% | 3,267 |
| Apr 21, 2026 | 66.40 | 66.50 | 66.01 | 66.16 | 65.58 | -0.47% | 29,460 |
| Apr 20, 2026 | 66.64 | 66.64 | 66.45 | 66.47 | 65.88 | 0.02% | 3,319 |
| Apr 17, 2026 | 66.53 | 66.59 | 66.18 | 66.46 | 65.87 | 0.29% | 13,441 |
| Apr 16, 2026 | 65.93 | 66.26 | 65.93 | 66.26 | 65.68 | 0.83% | 9,389 |
| Apr 15, 2026 | 66.27 | 66.27 | 65.36 | 65.72 | 65.14 | -0.30% | 32,056 |
| Apr 14, 2026 | 65.69 | 65.96 | 65.69 | 65.92 | 65.34 | 0.03% | 16,872 |
| Apr 13, 2026 | 65.50 | 65.90 | 65.46 | 65.90 | 65.32 | 0.72% | 7,896 |
| Apr 10, 2026 | 66.32 | 66.32 | 65.43 | 65.43 | 64.85 | -0.56% | 5,198 |
| Apr 9, 2026 | 65.56 | 65.88 | 65.56 | 65.80 | 65.22 | 0.35% | 6,947 |
| Apr 8, 2026 | 65.89 | 65.89 | 65.13 | 65.57 | 64.99 | 1.14% | 6,650 |
| Apr 7, 2026 | 64.70 | 64.99 | 64.61 | 64.83 | 64.26 | -0.12% | 11,508 |
| Apr 6, 2026 | 64.99 | 64.99 | 64.64 | 64.91 | 64.34 | 0.28% | 7,522 |
| Apr 2, 2026 | 64.66 | 64.76 | 64.38 | 64.73 | 64.16 | 0.20% | 6,798 |
| Apr 1, 2026 | 64.97 | 64.97 | 64.56 | 64.60 | 64.03 | -0.08% | 47,253 |
| Mar 31, 2026 | 64.45 | 64.70 | 64.17 | 64.65 | 64.08 | 1.23% | 8,086 |
| Mar 30, 2026 | 64.45 | 64.72 | 64.06 | 64.22 | 63.31 | 0.12% | 6,971 |
| Mar 27, 2026 | 64.49 | 64.52 | 64.04 | 64.14 | 63.23 | -0.61% | 10,286 |
| Mar 26, 2026 | 64.87 | 64.95 | 64.49 | 64.54 | 63.62 | -0.68% | 23,516 |
| Mar 25, 2026 | 65.17 | 65.17 | 64.94 | 64.98 | 64.06 | 0.55% | 31,463 |
| Mar 24, 2026 | 63.90 | 64.86 | 63.90 | 64.63 | 63.71 | 0.70% | 13,830 |
| Mar 23, 2026 | 64.02 | 64.58 | 64.02 | 64.18 | 63.27 | 0.74% | 39,624 |
| Mar 20, 2026 | 64.35 | 64.47 | 63.55 | 63.71 | 62.80 | -0.92% | 16,517 |