Skip to main content
Franklin New Jersey Municipal Income ETF (FTNJ)
NYSEARCA: FTNJ · Real-Time Price · USD
8.78
-0.03 (-0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
8.80
+0.02 (0.23%)
After-hours: Apr 28, 2026, 5:40 PM EDT

FTNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.848.848.788.788.78-0.34%81,022
Apr 27, 20268.828.838.808.818.810.17%80,782
Apr 24, 20268.838.838.808.808.80-0.06%56,731
Apr 23, 20268.818.818.798.808.80-24,797
Apr 22, 20268.818.838.798.808.80-99,028
Apr 21, 20268.798.808.798.808.800.17%118,577
Apr 20, 20268.808.808.798.798.79-0.11%53,819
Apr 17, 20268.798.808.798.808.800.17%92,282
Apr 16, 20268.808.808.768.788.780.17%107,418
Apr 15, 20268.778.808.768.778.770.06%91,606
Apr 14, 20268.818.818.768.768.76-0.11%65,299
Apr 13, 20268.758.798.758.778.770.17%20,365
Apr 10, 20268.778.778.758.768.76-0.06%48,136
Apr 9, 20268.778.798.758.768.760.11%47,150
Apr 8, 20268.778.778.738.758.750.34%61,729
Apr 7, 20268.718.728.718.728.720.23%72,810
Apr 6, 20268.718.728.708.708.70-0.11%91,738
Apr 2, 20268.708.718.698.718.71-329,752
Apr 1, 20268.708.718.688.718.710.11%102,639
Mar 31, 20268.688.708.678.708.670.35%125,743
Mar 30, 20268.688.688.668.678.640.41%39,052
Mar 27, 20268.658.658.628.648.61-0.17%115,043
Mar 26, 20268.668.668.638.658.62-0.06%40,478
Mar 25, 20268.658.678.658.668.630.12%126,069
Mar 24, 20268.688.688.648.658.62-0.40%31,254
Mar 23, 20268.688.718.688.688.650.12%157,511
Mar 20, 20268.738.748.678.678.64-0.80%52,578
Mar 19, 20268.758.758.738.748.71-0.17%74,178
Mar 18, 20268.778.798.758.768.73-0.11%93,259
Mar 17, 20268.768.778.758.778.74-65,607
Mar 16, 20268.758.788.758.778.740.06%115,768
Mar 13, 20268.758.768.748.768.730.29%32,138
Mar 12, 20268.758.778.738.748.71-0.29%141,902
Mar 11, 20268.788.788.768.768.73-0.28%58,982
Mar 10, 20268.798.808.788.798.76-0.09%67,216
Mar 9, 20268.778.818.778.798.77-0.08%143,002
Mar 6, 20268.808.808.768.808.77-0.11%127,861
Mar 5, 20268.818.818.788.818.78-0.11%150,412
Mar 4, 20268.838.838.808.828.790.11%89,391
Mar 3, 20268.858.858.808.818.78-0.45%80,317
Mar 2, 20268.908.908.848.858.82-0.56%316,232
Feb 27, 20268.918.918.878.908.85-133,873
Feb 26, 20268.888.908.888.908.850.11%73,535
Feb 25, 20268.878.898.878.898.84-134,265
Feb 24, 20268.918.918.868.898.840.17%175,551
Feb 23, 20268.878.888.868.888.830.06%74,071
Feb 20, 20268.868.878.858.878.820.23%41,759
Feb 19, 20268.868.878.858.858.80-0.11%205,897
Feb 18, 20268.878.878.848.868.81-0.11%154,546
Feb 17, 20268.888.888.858.878.820.28%146,459
Feb 13, 20268.848.868.848.858.800.06%87,750
Feb 12, 20268.868.868.828.848.790.11%106,904
Feb 11, 20268.828.838.808.838.78-115,653
Feb 10, 20268.838.848.828.838.780.11%189,962
Feb 9, 20268.858.858.798.828.770.23%201,040
Feb 6, 20268.868.868.798.808.75-0.23%82,474
Feb 5, 20268.878.878.808.828.770.23%50,364
Feb 4, 20268.798.808.788.808.750.11%72,166
Feb 3, 20268.788.808.788.798.74-41,965
Feb 2, 20268.818.818.778.798.74-76,584
Jan 30, 20268.808.838.798.798.72-0.17%28,824
Jan 29, 20268.808.818.788.818.73-0.06%22,372
Jan 28, 20268.818.818.798.818.740.17%48,486
Jan 27, 20268.808.818.788.808.72-0.06%82,147
Jan 26, 20268.798.808.788.808.730.23%82,612
Jan 23, 20268.768.798.758.788.710.06%374,787
Jan 22, 20268.798.798.758.788.700.06%43,888
Jan 21, 20268.798.798.758.778.700.11%46,226
Jan 20, 20268.798.798.768.768.69-0.34%83,446
Jan 16, 20268.808.818.798.798.72-0.06%94,135
Jan 15, 20268.808.808.798.808.720.06%12,251
Jan 14, 20268.808.828.798.798.720.11%29,216
Jan 13, 20268.838.838.788.788.71-90,717
Jan 12, 20268.808.808.778.788.71-0.11%93,476
Jan 9, 20268.808.818.778.798.720.06%49,727
Jan 8, 20268.788.808.778.798.710.06%9,203
Jan 7, 20268.818.818.778.788.710.06%55,864
Jan 6, 20268.778.788.768.788.700.06%175,902
Jan 5, 20268.778.788.768.778.700.17%99,486
Jan 2, 20268.828.828.758.768.680.06%43,335
Dec 31, 20258.728.768.728.758.680.11%54,825
Dec 30, 20258.748.768.728.748.67-0.14%101,334
Dec 29, 20258.758.808.748.758.680.19%30,154
Dec 26, 20258.728.748.728.748.660.11%42,011
Dec 24, 20258.748.748.718.738.650.05%121,165
Dec 23, 20258.718.748.718.728.650.13%131,525
Dec 22, 20258.718.748.718.718.64-0.23%89,000
Dec 19, 20258.768.768.738.738.66-0.34%54,289
Dec 18, 20258.738.768.738.768.660.06%11,704
Dec 17, 20258.758.778.748.768.65-0.11%23,191
Dec 16, 20258.748.778.738.778.660.11%27,371
Dec 15, 20258.768.768.758.768.65-26,535
Dec 12, 20258.758.768.738.768.650.06%123,858
Dec 11, 20258.758.778.718.758.650.23%58,766
Dec 10, 20258.768.768.728.738.630.11%14,664
Dec 9, 20258.748.768.718.728.62-0.34%159,452
Dec 8, 20258.758.768.748.758.65-0.01%31,872
Dec 5, 20258.768.778.748.758.650.01%95,098
Dec 4, 20258.758.768.748.758.650.06%6,425
Dec 3, 20258.768.768.748.758.640.17%15,713