Skip to main content
Franklin Massachusetts Municipal Income ETF (FTMA)
NYSEARCA: FTMA · Real-Time Price · USD
9.06
-0.01 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FTMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.059.069.059.069.06-0.06%460,092
Apr 27, 20269.069.099.059.069.06-0.22%1,276,252
Apr 24, 20269.109.109.069.089.080.31%47,722
Apr 23, 20269.079.109.059.059.05-0.10%99,996
Apr 22, 20269.089.089.059.069.060.07%79,777
Apr 21, 20269.109.109.059.069.06-0.11%84,654
Apr 20, 20269.069.089.059.079.070.06%47,966
Apr 17, 20269.049.069.049.069.060.43%140,652
Apr 16, 20269.019.069.019.029.020.07%140,168
Apr 15, 20269.019.049.019.029.02-0.06%266,670
Apr 14, 20269.079.079.029.029.02-129,759
Apr 13, 20269.019.039.019.029.020.06%37,792
Apr 10, 20269.039.039.019.029.02-0.22%86,522
Apr 9, 20268.989.048.989.049.040.17%65,168
Apr 8, 20269.019.078.999.029.020.45%118,263
Apr 7, 20268.979.008.978.988.980.06%173,127
Apr 6, 20268.988.998.948.988.98-0.06%126,706
Apr 2, 20268.968.988.948.988.980.22%168,876
Apr 1, 20269.009.008.958.968.96-0.06%70,516
Mar 31, 20268.988.988.948.978.940.39%151,181
Mar 30, 20268.968.968.908.938.900.22%144,251
Mar 27, 20268.908.938.898.918.88-0.06%156,409
Mar 26, 20268.938.938.918.928.89-0.28%137,619
Mar 25, 20268.918.958.918.948.910.36%66,143
Mar 24, 20268.948.958.908.918.88-0.47%143,518
Mar 23, 20268.938.998.938.958.920.22%103,065
Mar 20, 20268.999.008.928.938.90-0.56%82,381
Mar 19, 20269.039.038.978.988.95-0.55%274,882
Mar 18, 20268.129.048.129.039.00-90,493
Mar 17, 20269.049.049.029.039.00-0.22%85,551
Mar 16, 20269.059.059.019.059.020.33%79,032
Mar 13, 20269.029.049.009.028.990.22%146,869
Mar 12, 20269.039.048.999.008.97-0.33%64,186
Mar 11, 20269.009.059.009.039.00-0.01%58,196
Mar 10, 20269.059.059.029.039.00-0.32%124,589
Mar 9, 20269.059.079.039.069.030.28%163,570
Mar 6, 20269.049.059.019.049.01-0.28%54,706
Mar 5, 20269.069.079.039.069.03-40,250
Mar 4, 20269.089.089.039.069.03-0.06%44,271
Mar 3, 20269.089.099.049.079.04-0.37%102,091
Mar 2, 20269.159.159.069.109.07-0.34%62,513
Feb 27, 20269.159.219.129.139.08-0.11%140,722
Feb 26, 20269.129.159.109.149.090.49%74,338
Feb 25, 20269.139.139.099.109.04-0.16%62,344
Feb 24, 20269.099.129.099.119.060.16%62,273
Feb 23, 20269.129.129.099.109.04-0.05%82,165
Feb 20, 20269.119.119.079.109.050.22%23,637
Feb 19, 20269.099.109.089.089.03-0.11%86,690
Feb 18, 20269.049.099.049.099.040.11%139,214
Feb 17, 20269.099.099.069.089.030.11%130,904
Feb 13, 20269.089.099.079.079.02-70,561
Feb 12, 20269.069.099.059.079.020.22%56,375
Feb 11, 20269.089.089.049.059.00-0.17%103,825
Feb 10, 20269.099.099.069.079.010.06%103,068
Feb 9, 20269.109.109.049.069.010.17%34,869
Feb 6, 20269.049.079.049.058.99-0.17%31,855
Feb 5, 20269.099.099.059.069.010.11%70,749
Feb 4, 20269.079.079.029.059.000.11%63,488
Feb 3, 20269.049.109.039.048.990.11%68,051
Feb 2, 20269.049.049.019.038.98-0.11%579,006
Jan 30, 20269.049.079.049.048.97-22,818
Jan 29, 20269.049.069.039.048.97-29,971
Jan 28, 20269.129.129.049.048.97-66,284
Jan 27, 20269.049.059.029.048.97-57,831
Jan 26, 20269.109.109.029.048.970.11%37,524
Jan 23, 20269.099.099.009.038.96-0.11%136,941
Jan 22, 20269.039.049.019.048.970.11%137,432
Jan 21, 20268.999.058.999.038.960.33%59,995
Jan 20, 20269.069.069.009.008.93-0.55%127,042
Jan 16, 20269.029.069.029.058.98-37,842
Jan 15, 20269.089.109.049.058.98-0.06%59,767
Jan 14, 20269.059.079.049.068.980.28%36,033
Jan 13, 20269.049.069.029.038.96-56,252
Jan 12, 20269.029.079.029.038.96-0.11%138,458
Jan 9, 20269.049.069.049.048.97-49,942
Jan 8, 20269.079.079.039.048.97-128,273
Jan 7, 20269.029.069.029.048.970.17%190,998
Jan 6, 20268.999.048.999.038.95-0.06%159,152
Jan 5, 20269.029.049.029.038.960.20%89,447
Jan 2, 20269.029.028.979.018.940.02%57,974
Dec 31, 20259.009.028.979.018.940.11%147,898
Dec 30, 20259.009.018.999.008.93-39,695
Dec 29, 20258.989.008.969.008.93-0.06%163,793
Dec 26, 20258.999.038.999.018.930.17%93,996
Dec 24, 20258.969.018.958.998.920.11%51,836
Dec 23, 20259.049.048.978.988.910.22%247,206
Dec 22, 20258.979.008.958.968.89-570,291
Dec 19, 20258.988.988.948.968.89-0.55%101,687
Dec 18, 20258.999.028.989.018.900.17%56,754
Dec 17, 20258.969.018.969.008.89-54,464
Dec 16, 20259.029.028.989.008.89-0.06%24,259
Dec 15, 20258.989.008.969.008.890.22%123,921
Dec 12, 20258.959.018.958.988.87-0.22%82,870
Dec 11, 20258.959.028.959.008.890.09%84,053
Dec 10, 20258.989.008.968.998.880.02%87,235
Dec 9, 20259.009.018.968.998.88-0.11%47,591
Dec 8, 20259.009.008.969.008.890.13%79,367
Dec 5, 20258.939.008.938.998.880.03%101,032
Dec 4, 20259.049.048.968.998.880.17%100,967
Dec 3, 20259.009.028.978.978.86-0.44%83,878