Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
65.29
-0.17 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.12 | 65.29 | 64.70 | 65.29 | 65.29 | -0.26% | 13,449 |
| Mar 5, 2026 | 66.08 | 66.08 | 65.14 | 65.46 | 65.46 | -1.17% | 18,549 |
| Mar 4, 2026 | 66.29 | 66.55 | 66.04 | 66.23 | 66.23 | 0.17% | 13,131 |
| Mar 3, 2026 | 66.34 | 66.34 | 65.52 | 66.12 | 66.12 | -1.28% | 112,991 |
| Mar 2, 2026 | 67.01 | 67.11 | 66.78 | 66.97 | 66.97 | -0.03% | 10,701 |
| Feb 27, 2026 | 66.69 | 66.99 | 66.68 | 66.99 | 66.99 | 0.17% | 3,945 |
| Feb 26, 2026 | 66.98 | 67.10 | 66.67 | 66.88 | 66.58 | -0.28% | 5,442 |
| Feb 25, 2026 | 66.90 | 67.22 | 66.66 | 67.06 | 66.76 | 0.38% | 6,694 |
| Feb 24, 2026 | 67.21 | 67.21 | 66.81 | 66.81 | 66.51 | 0.14% | 31,969 |
| Feb 23, 2026 | 66.87 | 66.96 | 66.71 | 66.71 | 66.41 | -0.05% | 4,727 |
| Feb 20, 2026 | 66.78 | 67.00 | 66.50 | 66.75 | 66.45 | 0.12% | 10,089 |
| Feb 19, 2026 | 66.71 | 66.84 | 66.56 | 66.67 | 66.37 | 0.09% | 8,922 |
| Feb 18, 2026 | 66.74 | 66.88 | 66.56 | 66.61 | 66.31 | -0.27% | 6,613 |
| Feb 17, 2026 | 66.50 | 66.79 | 66.32 | 66.79 | 66.49 | 0.09% | 26,640 |
| Feb 13, 2026 | 66.48 | 67.05 | 66.44 | 66.73 | 66.43 | 0.35% | 9,697 |
| Feb 12, 2026 | 67.12 | 67.32 | 66.50 | 66.50 | 66.20 | -0.75% | 14,057 |
| Feb 11, 2026 | 66.86 | 67.16 | 66.86 | 67.00 | 66.70 | 0.65% | 22,803 |
| Feb 10, 2026 | 66.42 | 66.78 | 66.42 | 66.57 | 66.27 | 0.33% | 6,462 |
| Feb 9, 2026 | 66.18 | 66.48 | 66.16 | 66.35 | 66.05 | 0.24% | 10,772 |
| Feb 6, 2026 | 65.98 | 66.32 | 65.91 | 66.19 | 65.89 | 1.29% | 23,103 |
| Feb 5, 2026 | 65.94 | 65.94 | 65.26 | 65.35 | 65.06 | -0.74% | 26,495 |
| Feb 4, 2026 | 65.69 | 65.99 | 65.69 | 65.84 | 65.54 | 0.69% | 34,286 |
| Feb 3, 2026 | 64.97 | 65.76 | 64.97 | 65.39 | 65.10 | 0.80% | 8,579 |
| Feb 2, 2026 | 64.40 | 64.99 | 64.40 | 64.87 | 64.58 | 0.51% | 14,023 |
| Jan 30, 2026 | 64.24 | 64.58 | 64.17 | 64.54 | 64.25 | 0.06% | 8,696 |
| Jan 29, 2026 | 64.67 | 65.22 | 64.46 | 64.50 | 63.92 | 0.40% | 74,218 |
| Jan 28, 2026 | 64.34 | 64.46 | 64.18 | 64.24 | 63.66 | -0.06% | 9,172 |
| Jan 27, 2026 | 64.08 | 64.30 | 64.08 | 64.28 | 63.70 | 0.41% | 5,554 |
| Jan 26, 2026 | 64.15 | 64.15 | 64.02 | 64.02 | 63.45 | 0.14% | 3,401 |
| Jan 23, 2026 | 63.97 | 63.98 | 63.71 | 63.93 | 63.36 | 0.10% | 14,065 |
| Jan 22, 2026 | 63.85 | 64.25 | 63.82 | 63.87 | 63.29 | -0.05% | 24,040 |
| Jan 21, 2026 | 63.60 | 63.94 | 63.60 | 63.90 | 63.32 | 1.25% | 11,110 |
| Jan 20, 2026 | 63.32 | 63.32 | 63.04 | 63.11 | 62.54 | -0.68% | 3,068 |
| Jan 16, 2026 | 63.68 | 63.95 | 63.43 | 63.54 | 62.97 | - | 4,482 |
| Jan 15, 2026 | 63.33 | 63.69 | 63.33 | 63.54 | 62.97 | 0.23% | 5,633 |
| Jan 14, 2026 | 63.23 | 63.48 | 63.21 | 63.39 | 62.82 | 0.70% | 5,285 |
| Jan 13, 2026 | 63.00 | 63.04 | 62.77 | 62.95 | 62.39 | 0.23% | 5,236 |
| Jan 12, 2026 | 62.67 | 62.81 | 62.42 | 62.81 | 62.25 | 0.30% | 2,157 |
| Jan 9, 2026 | 62.24 | 62.73 | 62.24 | 62.62 | 62.06 | 0.58% | 4,213 |
| Jan 8, 2026 | 61.70 | 62.26 | 61.70 | 62.26 | 61.70 | 0.97% | 2,038 |
| Jan 7, 2026 | 62.00 | 62.00 | 61.66 | 61.66 | 61.11 | -1.00% | 4,006 |
| Jan 6, 2026 | 62.27 | 62.34 | 62.17 | 62.28 | 61.72 | 0.65% | 6,502 |
| Jan 5, 2026 | 61.70 | 62.01 | 61.70 | 61.88 | 61.32 | 0.74% | 3,053 |
| Jan 2, 2026 | 61.32 | 61.64 | 61.09 | 61.42 | 60.87 | 0.53% | 25,954 |
| Dec 31, 2025 | 61.29 | 61.31 | 61.09 | 61.10 | 60.55 | -0.35% | 9,980 |
| Dec 30, 2025 | 61.41 | 61.47 | 61.31 | 61.31 | 60.76 | -0.43% | 4,054 |
| Dec 29, 2025 | 61.65 | 61.72 | 61.56 | 61.58 | 60.81 | -0.15% | 2,317 |
| Dec 26, 2025 | 61.53 | 61.67 | 61.53 | 61.67 | 60.91 | 0.03% | 640 |
| Dec 24, 2025 | 61.80 | 61.80 | 61.59 | 61.65 | 60.88 | 0.48% | 2,002 |
| Dec 23, 2025 | 61.44 | 61.44 | 61.28 | 61.35 | 60.59 | 0.06% | 3,618 |
| Dec 22, 2025 | 61.37 | 61.38 | 61.25 | 61.32 | 60.56 | 0.55% | 3,644 |
| Dec 19, 2025 | 61.06 | 61.24 | 60.98 | 60.98 | 60.23 | -0.09% | 1,545 |
| Dec 18, 2025 | 61.19 | 61.32 | 61.01 | 61.04 | 60.28 | 0.10% | 3,602 |
| Dec 17, 2025 | 60.99 | 61.15 | 60.96 | 60.98 | 60.22 | 0.05% | 1,541 |
| Dec 16, 2025 | 60.98 | 61.18 | 60.87 | 60.95 | 60.19 | -0.71% | 3,859 |
| Dec 15, 2025 | 61.30 | 61.44 | 60.86 | 61.38 | 60.62 | 0.49% | 3,103 |
| Dec 12, 2025 | 61.25 | 61.28 | 60.98 | 61.08 | 60.32 | 0.04% | 4,698 |
| Dec 11, 2025 | 60.87 | 61.22 | 60.87 | 61.05 | 60.29 | 0.43% | 3,795 |
| Dec 10, 2025 | 60.10 | 60.93 | 60.10 | 60.79 | 60.03 | 1.08% | 9,714 |
| Dec 9, 2025 | 60.38 | 60.48 | 60.14 | 60.14 | 59.39 | -0.20% | 787 |
| Dec 8, 2025 | 60.51 | 60.54 | 60.26 | 60.26 | 59.51 | -0.48% | 3,015 |
| Dec 5, 2025 | 60.86 | 60.93 | 60.55 | 60.55 | 59.80 | 0.06% | 3,853 |
| Dec 4, 2025 | 61.07 | 61.07 | 60.41 | 60.51 | 59.76 | -0.24% | 3,243 |
| Dec 3, 2025 | 60.30 | 60.76 | 60.30 | 60.66 | 59.90 | 0.84% | 9,231 |
| Dec 2, 2025 | 60.07 | 60.25 | 59.83 | 60.15 | 59.41 | 0.19% | 3,318 |
| Dec 1, 2025 | 59.87 | 60.55 | 59.87 | 60.04 | 59.29 | -0.43% | 5,593 |
| Nov 28, 2025 | 60.03 | 60.30 | 60.03 | 60.30 | 59.55 | 0.03% | 1,089 |
| Nov 26, 2025 | 60.04 | 60.44 | 60.04 | 60.28 | 59.30 | 0.76% | 5,043 |
| Nov 25, 2025 | 59.36 | 59.82 | 59.30 | 59.82 | 58.85 | 1.18% | 3,599 |
| Nov 24, 2025 | 59.18 | 59.28 | 58.99 | 59.13 | 58.17 | 0.02% | 3,698 |
| Nov 21, 2025 | 58.57 | 59.39 | 58.57 | 59.11 | 58.16 | 0.97% | 11,812 |
| Nov 20, 2025 | 59.21 | 59.46 | 58.55 | 58.55 | 57.60 | -0.85% | 10,852 |
| Nov 19, 2025 | 59.03 | 59.10 | 58.95 | 59.05 | 58.09 | -0.27% | 9,378 |
| Nov 18, 2025 | 59.01 | 59.34 | 58.96 | 59.21 | 58.25 | 0.12% | 6,374 |
| Nov 17, 2025 | 59.50 | 59.64 | 59.02 | 59.14 | 58.18 | -0.64% | 5,974 |
| Nov 14, 2025 | 59.43 | 59.72 | 59.42 | 59.52 | 58.56 | -0.18% | 6,339 |
| Nov 13, 2025 | 59.76 | 60.12 | 59.62 | 59.62 | 58.66 | -0.45% | 2,523 |
| Nov 12, 2025 | 59.68 | 59.99 | 59.68 | 59.89 | 58.92 | 0.46% | 2,445 |
| Nov 11, 2025 | 59.42 | 59.63 | 59.42 | 59.62 | 58.65 | 0.84% | 761 |
| Nov 10, 2025 | 59.11 | 59.12 | 59.11 | 59.12 | 58.16 | 0.41% | 724 |
| Nov 7, 2025 | 58.47 | 58.88 | 58.47 | 58.88 | 57.92 | 0.43% | 8,169 |
| Nov 6, 2025 | 58.80 | 58.80 | 58.62 | 58.63 | 57.68 | -0.15% | 4,845 |
| Nov 5, 2025 | 58.68 | 58.81 | 58.49 | 58.71 | 57.76 | 0.66% | 7,291 |
| Nov 4, 2025 | 58.62 | 58.62 | 58.26 | 58.33 | 57.38 | -0.77% | 7,319 |
| Nov 3, 2025 | 58.70 | 58.87 | 58.70 | 58.78 | 57.83 | -0.69% | 2,347 |
| Oct 31, 2025 | 59.42 | 59.42 | 58.96 | 59.19 | 58.23 | -0.44% | 2,436 |
| Oct 30, 2025 | 59.32 | 59.63 | 59.32 | 59.45 | 58.28 | 0.04% | 3,395 |
| Oct 29, 2025 | 59.77 | 59.92 | 59.43 | 59.43 | 58.25 | -0.82% | 3,742 |
| Oct 28, 2025 | 60.15 | 60.20 | 59.92 | 59.92 | 58.73 | -0.53% | 3,599 |
| Oct 27, 2025 | 60.22 | 60.23 | 60.04 | 60.23 | 59.04 | 0.26% | 2,828 |
| Oct 24, 2025 | 60.07 | 60.16 | 60.04 | 60.08 | 58.89 | 0.33% | 103,431 |
| Oct 23, 2025 | 59.74 | 60.02 | 59.74 | 59.88 | 58.69 | 0.29% | 5,022 |
| Oct 22, 2025 | 59.81 | 59.86 | 59.59 | 59.70 | 58.52 | -0.36% | 3,769 |
| Oct 21, 2025 | 59.97 | 60.00 | 59.85 | 59.92 | 58.73 | 0.11% | 5,297 |
| Oct 20, 2025 | 59.24 | 59.86 | 59.24 | 59.86 | 58.67 | 0.90% | 1,874 |
| Oct 17, 2025 | 59.17 | 59.36 | 59.03 | 59.32 | 58.15 | 0.39% | 1,675 |
| Oct 16, 2025 | 59.50 | 59.50 | 58.94 | 59.10 | 57.93 | -0.30% | 3,106 |
| Oct 15, 2025 | 59.33 | 59.46 | 59.09 | 59.27 | 58.10 | 0.14% | 8,292 |
| Oct 14, 2025 | 58.67 | 59.42 | 58.67 | 59.19 | 58.02 | 0.36% | 2,884 |
| Oct 13, 2025 | 58.84 | 59.00 | 58.74 | 58.98 | 57.81 | 1.01% | 6,497 |