Franklin Municipal High Yield ETF (FTMH)
NYSEARCA: FTMH · Real-Time Price · USD
11.71
+0.01 (0.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
FTMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.72 | 11.72 | 11.67 | 11.71 | 11.71 | 0.10% | 171,084 |
| Mar 4, 2026 | 11.74 | 11.74 | 11.68 | 11.70 | 11.70 | 0.07% | 78,277 |
| Mar 3, 2026 | 11.72 | 11.75 | 11.68 | 11.69 | 11.69 | -0.85% | 193,547 |
| Mar 2, 2026 | 11.81 | 11.81 | 11.78 | 11.79 | 11.79 | -0.59% | 61,998 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.83 | 11.86 | 11.82 | 0.17% | 101,789 |
| Feb 26, 2026 | 11.78 | 11.85 | 11.78 | 11.84 | 11.80 | 0.17% | 257,787 |
| Feb 25, 2026 | 11.75 | 11.82 | 11.75 | 11.82 | 11.78 | 0.34% | 130,150 |
| Feb 24, 2026 | 11.76 | 11.79 | 11.76 | 11.78 | 11.74 | 0.08% | 123,975 |
| Feb 23, 2026 | 11.76 | 11.77 | 11.63 | 11.77 | 11.73 | 0.09% | 520,588 |
| Feb 20, 2026 | 11.74 | 11.76 | 11.71 | 11.76 | 11.72 | 0.09% | 159,534 |
| Feb 19, 2026 | 11.72 | 11.76 | 11.72 | 11.75 | 11.71 | 0.26% | 109,426 |
| Feb 18, 2026 | 11.69 | 11.75 | 11.69 | 11.72 | 11.68 | -0.09% | 40,070 |
| Feb 17, 2026 | 11.73 | 11.74 | 11.72 | 11.73 | 11.69 | - | 75,371 |
| Feb 13, 2026 | 11.76 | 11.76 | 11.70 | 11.73 | 11.69 | 0.34% | 128,284 |
| Feb 12, 2026 | 11.69 | 11.70 | 11.69 | 11.69 | 11.65 | - | 72,345 |
| Feb 11, 2026 | 11.67 | 11.69 | 11.65 | 11.69 | 11.65 | -0.01% | 77,207 |
| Feb 10, 2026 | 11.70 | 11.72 | 11.69 | 11.69 | 11.65 | 0.01% | 106,890 |
| Feb 9, 2026 | 11.63 | 11.69 | 11.63 | 11.69 | 11.65 | 0.09% | 153,586 |
| Feb 6, 2026 | 11.66 | 11.68 | 11.65 | 11.68 | 11.64 | - | 71,291 |
| Feb 5, 2026 | 11.68 | 11.71 | 11.66 | 11.68 | 11.64 | 0.27% | 100,864 |
| Feb 4, 2026 | 11.62 | 11.65 | 11.61 | 11.65 | 11.61 | 0.22% | 93,554 |
| Feb 3, 2026 | 11.63 | 11.64 | 11.61 | 11.62 | 11.58 | -0.06% | 89,499 |
| Feb 2, 2026 | 11.62 | 11.64 | 11.61 | 11.63 | 11.59 | -0.17% | 388,261 |
| Jan 30, 2026 | 11.63 | 11.72 | 11.63 | 11.65 | 11.56 | - | 398,314 |
| Jan 29, 2026 | 11.63 | 11.67 | 11.63 | 11.65 | 11.56 | - | 154,819 |
| Jan 28, 2026 | 11.64 | 11.67 | 11.63 | 11.65 | 11.56 | - | 34,251 |
| Jan 27, 2026 | 11.65 | 11.66 | 11.62 | 11.65 | 11.56 | 0.17% | 82,677 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.62 | 11.63 | 11.54 | -0.09% | 235,819 |
| Jan 23, 2026 | 11.61 | 11.64 | 11.60 | 11.64 | 11.55 | 0.26% | 144,571 |
| Jan 22, 2026 | 11.65 | 11.65 | 11.60 | 11.61 | 11.52 | -0.09% | 161,456 |
| Jan 21, 2026 | 11.66 | 11.66 | 11.58 | 11.62 | 11.53 | 0.09% | 100,293 |
| Jan 20, 2026 | 11.65 | 11.66 | 11.60 | 11.61 | 11.52 | -0.39% | 288,804 |
| Jan 16, 2026 | 11.67 | 11.68 | 11.65 | 11.66 | 11.57 | - | 91,220 |
| Jan 15, 2026 | 11.68 | 11.68 | 11.66 | 11.66 | 11.57 | -0.09% | 114,613 |
| Jan 14, 2026 | 11.66 | 11.68 | 11.65 | 11.67 | 11.58 | 0.04% | 443,892 |
| Jan 13, 2026 | 11.65 | 11.66 | 11.63 | 11.66 | 11.57 | 0.09% | 45,909 |
| Jan 12, 2026 | 11.65 | 11.67 | 11.62 | 11.65 | 11.56 | -0.21% | 217,036 |
| Jan 9, 2026 | 11.61 | 11.68 | 11.61 | 11.68 | 11.59 | 0.17% | 56,321 |
| Jan 8, 2026 | 11.65 | 11.66 | 11.64 | 11.66 | 11.57 | -0.13% | 100,035 |
| Jan 7, 2026 | 11.74 | 11.74 | 11.64 | 11.67 | 11.58 | 0.30% | 163,891 |
| Jan 6, 2026 | 11.63 | 11.64 | 11.62 | 11.64 | 11.55 | 0.09% | 70,979 |
| Jan 5, 2026 | 11.64 | 11.64 | 11.61 | 11.63 | 11.54 | 0.22% | 175,063 |
| Jan 2, 2026 | 11.61 | 11.62 | 11.59 | 11.60 | 11.51 | 0.26% | 60,883 |
| Dec 31, 2025 | 11.60 | 11.61 | 11.57 | 11.57 | 11.48 | -0.26% | 414,460 |
| Dec 30, 2025 | 11.58 | 11.61 | 11.56 | 11.60 | 11.51 | 0.05% | 406,780 |
| Dec 29, 2025 | 11.58 | 11.61 | 11.55 | 11.59 | 11.51 | 0.25% | 223,406 |
| Dec 26, 2025 | 11.59 | 11.59 | 11.56 | 11.57 | 11.48 | 0.04% | 83,825 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.54 | 11.56 | 11.47 | - | 113,341 |
| Dec 23, 2025 | 11.52 | 11.58 | 11.52 | 11.56 | 11.47 | - | 84,994 |
| Dec 22, 2025 | 11.52 | 11.58 | 11.51 | 11.56 | 11.47 | - | 316,338 |
| Dec 19, 2025 | 11.51 | 11.56 | 11.51 | 11.56 | 11.47 | -0.39% | 47,644 |
| Dec 18, 2025 | 11.60 | 11.63 | 11.57 | 11.61 | 11.47 | 0.13% | 142,308 |
| Dec 17, 2025 | 11.55 | 11.62 | 11.55 | 11.59 | 11.45 | -0.15% | 193,146 |
| Dec 16, 2025 | 11.51 | 11.61 | 11.51 | 11.61 | 11.47 | 0.15% | 38,273 |
| Dec 15, 2025 | 11.57 | 11.60 | 11.56 | 11.59 | 11.45 | 0.17% | 212,289 |
| Dec 12, 2025 | 11.57 | 11.60 | 11.56 | 11.57 | 11.43 | -0.22% | 115,611 |
| Dec 11, 2025 | 11.60 | 11.62 | 11.58 | 11.60 | 11.46 | 0.13% | 151,344 |
| Dec 10, 2025 | 11.56 | 11.59 | 11.56 | 11.58 | 11.44 | 0.16% | 143,074 |
| Dec 9, 2025 | 11.56 | 11.63 | 11.56 | 11.56 | 11.42 | -0.07% | 167,328 |
| Dec 8, 2025 | 11.54 | 11.59 | 11.54 | 11.57 | 11.43 | -0.10% | 167,540 |
| Dec 5, 2025 | 11.55 | 11.60 | 11.55 | 11.58 | 11.44 | 0.10% | 89,650 |
| Dec 4, 2025 | 11.68 | 11.68 | 11.56 | 11.57 | 11.43 | -0.03% | 174,318 |
| Dec 3, 2025 | 11.54 | 11.62 | 11.54 | 11.58 | 11.44 | -0.17% | 112,386 |
| Dec 2, 2025 | 11.54 | 11.62 | 11.54 | 11.60 | 11.46 | -0.22% | 47,363 |
| Dec 1, 2025 | 11.60 | 11.64 | 11.60 | 11.62 | 11.48 | -0.76% | 120,770 |
| Nov 28, 2025 | 11.70 | 11.73 | 11.68 | 11.71 | 11.53 | 0.17% | 73,377 |
| Nov 26, 2025 | 11.64 | 11.70 | 11.64 | 11.69 | 11.51 | 0.26% | 83,606 |
| Nov 25, 2025 | 11.66 | 11.69 | 11.65 | 11.66 | 11.48 | - | 40,416 |
| Nov 24, 2025 | 11.69 | 11.69 | 11.65 | 11.66 | 11.48 | - | 88,733 |
| Nov 21, 2025 | 11.65 | 11.69 | 11.64 | 11.66 | 11.48 | 0.05% | 101,969 |
| Nov 20, 2025 | 11.66 | 11.67 | 11.61 | 11.65 | 11.47 | 0.03% | 228,999 |
| Nov 19, 2025 | 11.63 | 11.69 | 11.63 | 11.65 | 11.47 | 0.14% | 159,765 |
| Nov 18, 2025 | 11.56 | 11.70 | 11.56 | 11.64 | 11.45 | 0.09% | 348,351 |
| Nov 17, 2025 | 11.63 | 11.68 | 11.62 | 11.63 | 11.44 | -0.09% | 74,975 |
| Nov 14, 2025 | 11.64 | 11.69 | 11.62 | 11.64 | 11.45 | -0.04% | 57,599 |
| Nov 13, 2025 | 11.68 | 11.68 | 11.62 | 11.64 | 11.46 | -0.09% | 62,953 |
| Nov 12, 2025 | 11.63 | 11.67 | 11.62 | 11.65 | 11.47 | -0.34% | 76,573 |
| Nov 11, 2025 | 11.64 | 11.69 | 11.63 | 11.69 | 11.51 | 0.33% | 26,182 |
| Nov 10, 2025 | 11.61 | 11.66 | 11.61 | 11.65 | 11.47 | 0.34% | 40,913 |
| Nov 7, 2025 | 11.64 | 11.65 | 11.60 | 11.61 | 11.43 | -0.24% | 43,745 |
| Nov 6, 2025 | 11.77 | 11.77 | 11.62 | 11.64 | 11.46 | 0.13% | 260,215 |
| Nov 5, 2025 | 11.63 | 11.65 | 11.56 | 11.63 | 11.44 | - | 99,946 |
| Nov 4, 2025 | 11.61 | 11.65 | 11.56 | 11.63 | 11.44 | -0.04% | 453,774 |
| Nov 3, 2025 | 11.63 | 11.67 | 11.58 | 11.63 | 11.45 | - | 86,176 |
| Oct 31, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.45 | 0.04% | 54,228 |
| Oct 30, 2025 | 11.55 | 11.63 | 11.55 | 11.63 | 11.44 | -0.13% | 126,858 |
| Oct 29, 2025 | 11.65 | 11.69 | 11.62 | 11.64 | 11.46 | -0.10% | 87,721 |
| Oct 28, 2025 | 11.63 | 11.77 | 11.63 | 11.65 | 11.47 | -0.04% | 265,222 |