Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
66.42
+0.04 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.15 | 66.54 | 66.15 | 66.42 | 66.42 | 0.06% | 18,546 |
| Apr 27, 2026 | 65.48 | 66.70 | 65.48 | 66.38 | 66.38 | 0.02% | 15,141 |
| Apr 24, 2026 | 67.10 | 67.10 | 66.30 | 66.37 | 66.37 | -0.43% | 8,493 |
| Apr 23, 2026 | 66.41 | 66.80 | 66.41 | 66.66 | 66.66 | 0.69% | 5,249 |
| Apr 22, 2026 | 66.60 | 66.60 | 66.19 | 66.20 | 66.20 | 0.06% | 3,267 |
| Apr 21, 2026 | 66.40 | 66.50 | 66.01 | 66.16 | 66.16 | -0.47% | 29,460 |
| Apr 20, 2026 | 66.64 | 66.64 | 66.45 | 66.47 | 66.47 | 0.02% | 3,319 |
| Apr 17, 2026 | 66.53 | 66.59 | 66.18 | 66.46 | 66.46 | 0.30% | 13,441 |
| Apr 16, 2026 | 65.93 | 66.26 | 65.93 | 66.26 | 66.26 | 0.83% | 9,389 |
| Apr 15, 2026 | 66.27 | 66.27 | 65.36 | 65.72 | 65.72 | -0.30% | 32,056 |
| Apr 14, 2026 | 65.69 | 65.96 | 65.69 | 65.92 | 65.92 | 0.03% | 16,872 |
| Apr 13, 2026 | 65.50 | 65.90 | 65.46 | 65.90 | 65.90 | 0.72% | 7,896 |
| Apr 10, 2026 | 66.32 | 66.32 | 65.43 | 65.43 | 65.43 | -0.56% | 5,198 |
| Apr 9, 2026 | 65.56 | 65.88 | 65.56 | 65.80 | 65.80 | 0.35% | 6,947 |
| Apr 8, 2026 | 65.89 | 65.89 | 65.13 | 65.57 | 65.57 | 1.14% | 6,650 |
| Apr 7, 2026 | 64.70 | 64.99 | 64.61 | 64.83 | 64.83 | -0.12% | 11,508 |
| Apr 6, 2026 | 64.99 | 64.99 | 64.64 | 64.91 | 64.91 | 0.28% | 7,522 |
| Apr 2, 2026 | 64.66 | 64.76 | 64.38 | 64.73 | 64.73 | 0.20% | 6,798 |
| Apr 1, 2026 | 64.97 | 64.97 | 64.56 | 64.60 | 64.60 | -0.08% | 47,253 |
| Mar 31, 2026 | 64.45 | 64.70 | 64.17 | 64.65 | 64.65 | 0.67% | 8,086 |
| Mar 30, 2026 | 64.45 | 64.72 | 64.06 | 64.22 | 63.87 | 0.12% | 6,971 |
| Mar 27, 2026 | 64.49 | 64.52 | 64.04 | 64.14 | 63.79 | -0.62% | 10,286 |
| Mar 26, 2026 | 64.87 | 64.95 | 64.49 | 64.54 | 64.19 | -0.68% | 23,516 |
| Mar 25, 2026 | 65.17 | 65.17 | 64.94 | 64.98 | 64.63 | 0.55% | 31,463 |
| Mar 24, 2026 | 63.90 | 64.86 | 63.90 | 64.63 | 64.28 | 0.70% | 13,830 |
| Mar 23, 2026 | 64.02 | 64.58 | 64.02 | 64.18 | 63.83 | 0.74% | 39,624 |
| Mar 20, 2026 | 64.35 | 64.47 | 63.55 | 63.71 | 63.36 | -0.92% | 16,517 |
| Mar 19, 2026 | 64.15 | 64.42 | 64.06 | 64.30 | 63.95 | -0.23% | 6,476 |
| Mar 18, 2026 | 64.96 | 64.96 | 64.42 | 64.45 | 64.10 | -1.05% | 7,769 |
| Mar 17, 2026 | 65.61 | 65.61 | 65.13 | 65.13 | 64.78 | -0.02% | 18,555 |
| Mar 16, 2026 | 64.99 | 65.25 | 64.99 | 65.15 | 64.79 | 0.67% | 16,128 |
| Mar 13, 2026 | 64.97 | 65.08 | 64.65 | 64.72 | 64.36 | -0.06% | 12,484 |
| Mar 12, 2026 | 64.88 | 65.12 | 64.76 | 64.76 | 64.40 | -0.99% | 7,704 |
| Mar 11, 2026 | 65.22 | 65.40 | 65.09 | 65.40 | 65.04 | 0.20% | 6,833 |
| Mar 10, 2026 | 65.39 | 65.90 | 65.14 | 65.27 | 64.91 | 0.20% | 11,810 |
| Mar 9, 2026 | 64.93 | 65.40 | 64.52 | 65.14 | 64.78 | -0.23% | 23,807 |
| Mar 6, 2026 | 65.12 | 65.29 | 64.70 | 65.29 | 64.93 | -0.26% | 13,548 |
| Mar 5, 2026 | 66.08 | 66.08 | 65.14 | 65.46 | 65.10 | -1.17% | 18,549 |
| Mar 4, 2026 | 66.29 | 66.55 | 66.04 | 66.23 | 65.87 | 0.17% | 13,131 |
| Mar 3, 2026 | 66.34 | 66.34 | 65.52 | 66.12 | 65.76 | -1.28% | 112,991 |
| Mar 2, 2026 | 67.01 | 67.11 | 66.78 | 66.97 | 66.61 | -0.03% | 10,701 |
| Feb 27, 2026 | 66.69 | 66.99 | 66.68 | 66.99 | 66.63 | 0.17% | 3,945 |
| Feb 26, 2026 | 66.98 | 67.10 | 66.67 | 66.88 | 66.21 | -0.28% | 5,442 |
| Feb 25, 2026 | 66.90 | 67.22 | 66.66 | 67.06 | 66.40 | 0.38% | 6,694 |
| Feb 24, 2026 | 67.21 | 67.21 | 66.81 | 66.81 | 66.15 | 0.14% | 31,969 |
| Feb 23, 2026 | 66.87 | 66.96 | 66.71 | 66.71 | 66.05 | -0.05% | 4,727 |
| Feb 20, 2026 | 66.78 | 67.00 | 66.50 | 66.75 | 66.09 | 0.12% | 10,089 |
| Feb 19, 2026 | 66.71 | 66.84 | 66.56 | 66.67 | 66.01 | 0.09% | 8,922 |
| Feb 18, 2026 | 66.74 | 66.88 | 66.56 | 66.61 | 65.95 | -0.27% | 6,613 |
| Feb 17, 2026 | 66.50 | 66.79 | 66.32 | 66.79 | 66.13 | 0.09% | 26,640 |
| Feb 13, 2026 | 66.48 | 67.05 | 66.44 | 66.73 | 66.07 | 0.35% | 9,697 |
| Feb 12, 2026 | 67.12 | 67.32 | 66.50 | 66.50 | 65.84 | -0.75% | 14,057 |
| Feb 11, 2026 | 66.86 | 67.16 | 66.86 | 67.00 | 66.34 | 0.65% | 22,803 |
| Feb 10, 2026 | 66.42 | 66.78 | 66.42 | 66.57 | 65.91 | 0.33% | 6,462 |
| Feb 9, 2026 | 66.18 | 66.48 | 66.16 | 66.35 | 65.69 | 0.24% | 10,772 |
| Feb 6, 2026 | 65.98 | 66.32 | 65.91 | 66.19 | 65.53 | 1.29% | 23,103 |
| Feb 5, 2026 | 65.94 | 65.94 | 65.26 | 65.35 | 64.70 | -0.74% | 26,495 |
| Feb 4, 2026 | 65.69 | 65.99 | 65.69 | 65.84 | 65.19 | 0.69% | 34,286 |
| Feb 3, 2026 | 64.97 | 65.76 | 64.97 | 65.39 | 64.74 | 0.80% | 8,579 |
| Feb 2, 2026 | 64.40 | 64.99 | 64.40 | 64.87 | 64.23 | 0.51% | 14,023 |
| Jan 30, 2026 | 64.24 | 64.58 | 64.17 | 64.54 | 63.90 | 0.06% | 8,696 |
| Jan 29, 2026 | 64.67 | 65.22 | 64.46 | 64.50 | 63.57 | 0.40% | 74,218 |
| Jan 28, 2026 | 64.34 | 64.46 | 64.18 | 64.24 | 63.32 | -0.06% | 9,172 |
| Jan 27, 2026 | 64.08 | 64.30 | 64.08 | 64.28 | 63.36 | 0.41% | 5,554 |
| Jan 26, 2026 | 64.15 | 64.15 | 64.02 | 64.02 | 63.10 | 0.14% | 3,401 |
| Jan 23, 2026 | 63.97 | 63.98 | 63.71 | 63.93 | 63.01 | 0.10% | 14,065 |
| Jan 22, 2026 | 63.85 | 64.25 | 63.82 | 63.87 | 62.95 | -0.05% | 24,040 |
| Jan 21, 2026 | 63.60 | 63.94 | 63.60 | 63.90 | 62.98 | 1.25% | 11,110 |
| Jan 20, 2026 | 63.32 | 63.32 | 63.04 | 63.11 | 62.20 | -0.68% | 3,068 |
| Jan 16, 2026 | 63.68 | 63.95 | 63.43 | 63.54 | 62.62 | - | 4,482 |
| Jan 15, 2026 | 63.33 | 63.69 | 63.33 | 63.54 | 62.63 | 0.23% | 5,633 |
| Jan 14, 2026 | 63.23 | 63.48 | 63.21 | 63.39 | 62.48 | 0.70% | 5,285 |
| Jan 13, 2026 | 63.00 | 63.04 | 62.77 | 62.95 | 62.05 | 0.23% | 5,236 |
| Jan 12, 2026 | 62.67 | 62.81 | 62.42 | 62.81 | 61.91 | 0.30% | 2,157 |
| Jan 9, 2026 | 62.24 | 62.73 | 62.24 | 62.62 | 61.72 | 0.58% | 4,213 |
| Jan 8, 2026 | 61.70 | 62.26 | 61.70 | 62.26 | 61.36 | 0.97% | 2,038 |
| Jan 7, 2026 | 62.00 | 62.00 | 61.66 | 61.66 | 60.77 | -1.00% | 4,006 |
| Jan 6, 2026 | 62.27 | 62.34 | 62.17 | 62.28 | 61.38 | 0.65% | 6,502 |
| Jan 5, 2026 | 61.70 | 62.01 | 61.70 | 61.88 | 60.99 | 0.74% | 3,053 |
| Jan 2, 2026 | 61.32 | 61.64 | 61.09 | 61.42 | 60.54 | 0.53% | 25,954 |
| Dec 31, 2025 | 61.29 | 61.31 | 61.09 | 61.10 | 60.22 | -0.35% | 9,980 |
| Dec 30, 2025 | 61.41 | 61.47 | 61.31 | 61.31 | 60.43 | -0.43% | 4,054 |
| Dec 29, 2025 | 61.65 | 61.72 | 61.56 | 61.58 | 60.48 | -0.15% | 2,317 |
| Dec 26, 2025 | 61.53 | 61.67 | 61.53 | 61.67 | 60.57 | 0.03% | 640 |
| Dec 24, 2025 | 61.80 | 61.80 | 61.59 | 61.65 | 60.55 | 0.48% | 2,002 |
| Dec 23, 2025 | 61.44 | 61.44 | 61.28 | 61.35 | 60.26 | 0.06% | 3,618 |
| Dec 22, 2025 | 61.37 | 61.38 | 61.25 | 61.32 | 60.23 | 0.55% | 3,644 |
| Dec 19, 2025 | 61.06 | 61.24 | 60.98 | 60.98 | 59.90 | -0.09% | 1,545 |
| Dec 18, 2025 | 61.19 | 61.32 | 61.01 | 61.04 | 59.95 | 0.10% | 3,602 |
| Dec 17, 2025 | 60.99 | 61.15 | 60.96 | 60.98 | 59.89 | 0.05% | 1,541 |
| Dec 16, 2025 | 60.98 | 61.18 | 60.87 | 60.95 | 59.86 | -0.71% | 3,859 |
| Dec 15, 2025 | 61.30 | 61.44 | 60.86 | 61.38 | 60.28 | 0.49% | 3,103 |
| Dec 12, 2025 | 61.25 | 61.28 | 60.98 | 61.08 | 59.99 | 0.04% | 4,698 |
| Dec 11, 2025 | 60.87 | 61.22 | 60.87 | 61.05 | 59.96 | 0.43% | 3,795 |
| Dec 10, 2025 | 60.10 | 60.93 | 60.10 | 60.79 | 59.71 | 1.08% | 9,714 |
| Dec 9, 2025 | 60.38 | 60.48 | 60.14 | 60.14 | 59.07 | -0.20% | 787 |
| Dec 8, 2025 | 60.51 | 60.54 | 60.26 | 60.26 | 59.18 | -0.48% | 3,015 |
| Dec 5, 2025 | 60.86 | 60.93 | 60.55 | 60.55 | 59.47 | 0.06% | 3,853 |
| Dec 4, 2025 | 61.07 | 61.07 | 60.41 | 60.51 | 59.43 | -0.24% | 3,243 |
| Dec 3, 2025 | 60.30 | 60.76 | 60.30 | 60.66 | 59.58 | 0.84% | 9,231 |