Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
65.88
+0.20 (0.30%)
Oct 2, 2026, 4:00 PM EDT - Market closed
INCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 65.93 | 66.04 | 65.79 | 65.88 | 65.88 | 0.30% | 38,971 |
| Oct 1, 2026 | 65.55 | 65.71 | 65.17 | 65.68 | 65.68 | 0.01% | 525,141 |
| Sep 30, 2026 | 65.95 | 65.95 | 65.67 | 65.67 | 65.67 | -0.30% | 10,304 |
| Sep 29, 2026 | 66.37 | 66.37 | 66.02 | 66.17 | 65.87 | -0.44% | 24,025 |
| Sep 28, 2026 | 66.50 | 66.60 | 66.43 | 66.46 | 66.16 | -0.49% | 10,641 |
| Sep 25, 2026 | 66.68 | 66.80 | 66.64 | 66.79 | 66.49 | 0.13% | 5,982 |
| Sep 24, 2026 | 67.03 | 67.31 | 66.70 | 66.70 | 66.40 | -0.33% | 26,028 |
| Sep 23, 2026 | 67.58 | 67.58 | 66.91 | 66.92 | 66.62 | -0.55% | 28,736 |
| Sep 22, 2026 | 67.44 | 67.50 | 67.12 | 67.29 | 66.98 | -0.18% | 15,061 |
| Sep 21, 2026 | 67.38 | 67.99 | 67.25 | 67.41 | 67.10 | 0.08% | 13,522 |
| Sep 18, 2026 | 67.36 | 67.46 | 67.22 | 67.36 | 67.05 | -0.58% | 4,245 |
| Sep 17, 2026 | 68.13 | 68.13 | 67.52 | 67.75 | 67.44 | 0.46% | 20,966 |
| Sep 16, 2026 | 68.22 | 68.22 | 67.20 | 67.44 | 67.14 | -0.93% | 509,107 |
| Sep 15, 2026 | 68.13 | 68.19 | 68.02 | 68.08 | 67.77 | -0.25% | 9,820 |
| Sep 14, 2026 | 68.50 | 68.63 | 68.20 | 68.25 | 67.94 | -0.34% | 17,052 |
| Sep 11, 2026 | 68.53 | 68.54 | 68.31 | 68.48 | 68.17 | 0.56% | 6,644 |
| Sep 10, 2026 | 68.32 | 68.34 | 67.98 | 68.10 | 67.79 | -0.48% | 14,548 |
| Sep 9, 2026 | 68.76 | 68.76 | 68.30 | 68.43 | 68.12 | -0.54% | 24,407 |
| Sep 8, 2026 | 68.88 | 68.88 | 68.72 | 68.80 | 68.49 | 0.03% | 11,081 |
| Sep 4, 2026 | 68.41 | 68.93 | 68.41 | 68.78 | 68.47 | -0.35% | 13,317 |
| Sep 3, 2026 | 69.17 | 69.17 | 68.68 | 69.02 | 68.71 | 0.67% | 14,424 |
| Sep 2, 2026 | 68.58 | 69.06 | 68.38 | 68.56 | 68.25 | 0.34% | 19,371 |
| Sep 1, 2026 | 68.54 | 68.62 | 68.27 | 68.33 | 68.02 | -0.44% | 13,435 |
| Aug 31, 2026 | 68.62 | 68.72 | 68.59 | 68.63 | 68.32 | -0.16% | 11,737 |
| Aug 28, 2026 | 69.06 | 69.28 | 68.91 | 69.04 | 68.43 | 0.16% | 5,122 |
| Aug 27, 2026 | 69.31 | 69.31 | 68.71 | 68.93 | 68.32 | -0.35% | 6,840 |
| Aug 26, 2026 | 69.40 | 69.40 | 69.17 | 69.17 | 68.56 | -0.12% | 6,389 |
| Aug 25, 2026 | 69.60 | 69.60 | 69.22 | 69.25 | 68.64 | -0.36% | 19,236 |
| Aug 24, 2026 | 69.59 | 69.59 | 69.28 | 69.50 | 68.88 | 0.11% | 131,968 |
| Aug 21, 2026 | 69.84 | 69.84 | 69.40 | 69.42 | 68.81 | 0.31% | 5,366 |
| Aug 20, 2026 | 68.89 | 69.72 | 68.89 | 69.21 | 68.60 | -0.17% | 8,948 |
| Aug 19, 2026 | 69.29 | 70.08 | 69.29 | 69.33 | 68.72 | -0.33% | 18,196 |
| Aug 18, 2026 | 69.02 | 69.61 | 69.02 | 69.56 | 68.94 | 0.06% | 7,403 |
| Aug 17, 2026 | 69.55 | 69.71 | 69.50 | 69.52 | 68.90 | -0.33% | 6,525 |
| Aug 14, 2026 | 69.69 | 69.88 | 69.68 | 69.75 | 69.13 | 0.10% | 4,910 |
| Aug 13, 2026 | 69.75 | 69.93 | 69.61 | 69.68 | 69.06 | -0.05% | 9,740 |
| Aug 12, 2026 | 69.25 | 69.88 | 69.25 | 69.72 | 69.10 | 0.64% | 6,200 |
| Aug 11, 2026 | 69.35 | 69.42 | 69.26 | 69.27 | 68.66 | 0.06% | 5,878 |
| Aug 10, 2026 | 69.12 | 69.47 | 69.11 | 69.23 | 68.62 | 0.33% | 11,964 |
| Aug 7, 2026 | 68.17 | 69.01 | 68.17 | 69.00 | 68.39 | 0.62% | 8,355 |
| Aug 6, 2026 | 68.79 | 68.79 | 68.58 | 68.58 | 67.97 | -0.38% | 10,406 |
| Aug 5, 2026 | 68.69 | 69.05 | 68.64 | 68.84 | 68.23 | -0.13% | 11,882 |
| Aug 4, 2026 | 68.51 | 68.93 | 68.22 | 68.93 | 68.32 | 0.80% | 6,163 |
| Aug 3, 2026 | 68.24 | 68.43 | 68.11 | 68.39 | 67.78 | 0.52% | 2,010,000 |
| Jul 31, 2026 | 67.82 | 68.08 | 67.48 | 68.03 | 67.43 | 0.47% | 14,866 |
| Jul 30, 2026 | 67.79 | 68.12 | 67.67 | 68.01 | 67.11 | 0.13% | 4,969 |
| Jul 29, 2026 | 68.38 | 68.54 | 67.92 | 67.92 | 67.02 | -0.75% | 7,264 |
| Jul 28, 2026 | 67.86 | 68.81 | 67.86 | 68.44 | 67.53 | 0.53% | 6,890 |
| Jul 27, 2026 | 66.96 | 68.27 | 66.96 | 68.08 | 67.17 | 0.32% | 6,961 |
| Jul 24, 2026 | 67.13 | 68.08 | 67.13 | 67.86 | 66.96 | 0.81% | 7,590 |