Franklin New York Municipal Income ETF (FTNY)
NYSEARCA: FTNY · Real-Time Price · USD
7.85
+0.02 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | 0.32% | 90,316 |
| Dec 4, 2025 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.38% | 104,686 |
| Dec 3, 2025 | 7.78 | 7.89 | 7.78 | 7.85 | 7.85 | -0.13% | 155,507 |
| Dec 2, 2025 | 7.86 | 7.87 | 7.72 | 7.86 | 7.86 | -0.19% | 546,012 |
| Dec 1, 2025 | 7.87 | 7.89 | 7.86 | 7.88 | 7.88 | -0.57% | 43,173 |
| Nov 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | - | 4,045 |
| Nov 26, 2025 | 7.89 | 7.92 | 7.88 | 7.92 | 7.89 | 0.28% | 124,738 |
| Nov 25, 2025 | 7.89 | 7.92 | 7.88 | 7.90 | 7.87 | 0.16% | 112,859 |
| Nov 24, 2025 | 7.88 | 7.92 | 7.87 | 7.89 | 7.86 | 0.06% | 52,665 |
| Nov 21, 2025 | 7.88 | 7.91 | 7.87 | 7.88 | 7.85 | 0.13% | 208,514 |
| Nov 20, 2025 | 7.88 | 7.90 | 7.86 | 7.87 | 7.84 | -0.13% | 92,160 |
| Nov 19, 2025 | 7.89 | 7.91 | 7.87 | 7.88 | 7.85 | -0.13% | 212,589 |
| Nov 18, 2025 | 7.89 | 7.91 | 7.87 | 7.89 | 7.86 | 0.03% | 158,706 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.87 | 7.89 | 7.86 | 0.29% | 65,255 |
| Nov 14, 2025 | 7.87 | 7.90 | 7.86 | 7.87 | 7.84 | -0.25% | 64,569 |
| Nov 13, 2025 | 7.88 | 7.89 | 7.87 | 7.89 | 7.86 | -0.13% | 81,015 |
| Nov 12, 2025 | 7.88 | 7.91 | 7.88 | 7.90 | 7.87 | 0.06% | 40,668 |
| Nov 11, 2025 | 7.91 | 7.91 | 7.88 | 7.89 | 7.86 | 0.06% | 87,484 |
| Nov 10, 2025 | 7.88 | 7.90 | 7.86 | 7.89 | 7.86 | 0.29% | 36,385 |
| Nov 7, 2025 | 7.85 | 7.89 | 7.85 | 7.86 | 7.84 | -0.35% | 71,151 |
| Nov 6, 2025 | 7.87 | 7.91 | 7.87 | 7.89 | 7.86 | 0.25% | 63,607 |
| Nov 5, 2025 | 7.86 | 7.89 | 7.85 | 7.87 | 7.84 | -0.25% | 18,790 |
| Nov 4, 2025 | 7.88 | 7.90 | 7.87 | 7.89 | 7.86 | 0.25% | 180,160 |
| Nov 3, 2025 | 7.89 | 7.89 | 7.86 | 7.87 | 7.84 | -0.25% | 139,311 |
| Oct 31, 2025 | 7.86 | 7.90 | 7.86 | 7.89 | 7.86 | 0.13% | 81,519 |
| Oct 30, 2025 | 7.84 | 7.90 | 7.69 | 7.88 | 7.85 | 0.13% | 166,283 |
| Oct 29, 2025 | 7.90 | 7.91 | 7.86 | 7.87 | 7.84 | -0.38% | 49,643 |
| Oct 28, 2025 | 7.91 | 7.92 | 7.88 | 7.90 | 7.87 | -0.25% | 44,544 |