Dark

FTMA
Franklin Massachusetts Municipal Income ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:44:06 PM EDT

8.95USD-0.112%(-0.01)57,119

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

8.96USD0.000%(0.00)170

After-hours

Aug 10, 2026 4:58:16 PM EDT

9.01USD+0.670%(+0.06)56

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	8.9600	8.9600	8.9500	8.9500	-0.093%	57,119	0.000%
2026-08-07	8.9500	8.9900	8.9300	8.9583	+0.205%	109,155	-0.093%
2026-08-06	8.9500	8.9550	8.9100	8.9400	-0.112%	244,195	+0.112%
2026-08-05	8.9600	8.9900	8.9300	8.9500	+0.202%	106,290	0.000%
2026-08-04	8.9500	8.9500	8.9200	8.9320	+0.360%	72,674	+0.202%
2026-08-03	8.9100	8.9200	8.9000	8.9000	-0.447%	119,524	+0.562%
2026-07-31	8.9800	8.9800	8.9000	8.9400	-0.223%	369,302	+0.112%
2026-07-30	8.9600	8.9600	8.9200	8.9600	0.000%	52,833	-0.112%
2026-07-29	8.9600	8.9800	8.9600	8.9600	-0.167%	76,605	-0.112%
2026-07-28	8.9500	8.9800	8.9500	8.9750	+0.167%	87,107	-0.279%
2026-07-27	9.0200	9.0200	8.9500	8.9600	+0.112%	99,036	-0.112%
2026-07-24	8.9300	8.9698	8.9250	8.9500	+0.224%	64,735	0.000%
2026-07-23	8.9800	8.9800	8.9000	8.9300	-0.468%	326,280	+0.224%
2026-07-22	9.0000	9.0000	8.9600	8.9720	-0.532%	289,564	-0.245%
2026-07-21	9.0250	9.0250	9.0000	9.0200	-0.022%	140,934	-0.776%
2026-07-20	9.0800	9.0800	9.0200	9.0220	-0.199%	58,912	-0.798%
2026-07-17	9.0300	9.0400	9.0200	9.0400	-0.055%	85,254	-0.996%
2026-07-16	9.0400	9.0500	9.0300	9.0450	-0.110%	21,631	-1.050%
2026-07-15	9.0601	9.0650	9.0500	9.0550	-0.165%	64,182	-1.160%
2026-07-14	9.0700	9.0800	9.0600	9.0700	0.000%	281,547	-1.323%
2026-07-13	9.0900	9.0900	9.0500	9.0700	-0.055%	55,046	-1.323%
2026-07-10	9.0400	9.0750	9.0400	9.0750	+0.055%	153,094	-1.377%
2026-07-09	9.0500	9.0800	9.0500	9.0700	-0.055%	184,693	-1.323%
2026-07-08	9.0700	9.1000	9.0300	9.0750	-0.275%	195,478	-1.377%
2026-07-07	9.1100	9.1100	9.0800	9.1000	0.000%	69,299	-1.648%
2026-07-06	9.0700	9.1200	9.0700	9.1000	-0.110%	72,730	-1.648%
2026-07-02	9.0700	9.1100	9.0700	9.1100	+0.110%	52,058	-1.756%
2026-07-01	9.1000	9.1050	9.0700	9.1000	-0.274%	123,613	-1.648%
2026-06-30	9.1600	9.1600	9.1199	9.1250	+0.055%	101,730	-1.918%
2026-06-29	9.0900	9.1400	9.0900	9.1200	+0.165%	28,930	-1.864%
2026-06-26	9.1153	9.1200	9.1000	9.1050	+0.165%	64,694	-1.702%
2026-06-25	9.0800	9.1200	9.0800	9.0900	-0.113%	36,766	-1.540%
2026-06-24	9.0700	9.1100	9.0700	9.1003	+0.168%	96,269	-1.652%
2026-06-23	9.0900	9.1200	9.0700	9.0850	0.000%	64,740	-1.486%
2026-06-22	9.0800	9.1000	9.0800	9.0850	0.000%	65,123	-1.486%
2026-06-18	9.0890	9.0900	9.0700	9.0850	+0.165%	17,199	-1.486%
2026-06-17	9.0900	9.0900	9.0500	9.0700	-0.110%	46,327	-1.323%
2026-06-16	9.0500	9.0900	9.0500	9.0800	+0.110%	214,653	-1.432%
2026-06-15	9.0400	9.0800	9.0400	9.0700	+0.108%	66,829	-1.323%
2026-06-12	9.0400	9.0700	9.0400	9.0602	-0.108%	57,803	-1.216%
2026-06-11	9.0600	9.0800	9.0400	9.0700	+0.110%	97,757	-1.323%
2026-06-10	9.0700	9.0700	9.0400	9.0600	-0.110%	66,248	-1.214%
2026-06-09	9.0700	9.0800	9.0500	9.0700	+0.110%	170,534	-1.323%
2026-06-08	9.0300	9.0700	9.0300	9.0600	0.000%	94,965	-1.214%
2026-06-05	9.0600	9.0600	9.0399	9.0600	-0.110%	50,115	-1.214%
2026-06-04	9.0900	9.0900	9.0300	9.0700	+0.055%	109,559	-1.323%
2026-06-03	9.0700	9.0700	9.0450	9.0650	-0.055%	105,366	-1.269%
2026-06-02	9.0800	9.0800	9.0500	9.0700	+0.387%	38,922	-1.323%
2026-06-01	9.0100	9.0600	9.0100	9.0350	-0.386%	222,577	-0.941%
2026-05-29	9.0800	9.0800	9.0600	9.0700	+0.332%	214,953	-1.323%
2026-05-28	9.0350	9.0600	9.0300	9.0400	+0.111%	154,267	-0.996%
2026-05-27	9.0200	9.0400	9.0101	9.0300	+0.222%	51,607	-0.886%
2026-05-26	9.0200	9.0300	9.0100	9.0100	+0.334%	252,618	-0.666%
2026-05-22	9.0300	9.0300	8.9600	8.9800	+0.223%	80,491	-0.334%
2026-05-21	8.9700	8.9700	8.9500	8.9600	-0.016%	50,063	-0.112%
2026-05-20	8.9600	8.9900	8.9400	8.9614	+0.282%	89,013	-0.127%
2026-05-19	8.9600	8.9657	8.9350	8.9362	-0.567%	55,409	+0.154%
2026-05-18	8.9700	8.9950	8.9600	8.9872	-0.031%	69,390	-0.414%
2026-05-15	8.9900	8.9900	8.9600	8.9900	-0.356%	132,644	-0.445%
2026-05-14	9.0500	9.0500	9.0000	9.0221	+0.079%	156,473	-0.799%
2026-05-13	8.9900	9.0300	8.9900	9.0150	-0.055%	47,027	-0.721%
2026-05-12	9.0500	9.0500	9.0100	9.0200	-0.276%	218,587	-0.776%
2026-05-11	9.0100	9.0500	9.0100	9.0450	0.000%	145,741	-1.050%
2026-05-08	9.0700	9.0700	9.0200	9.0450	+0.111%	115,861	-1.050%
2026-05-07	9.0100	9.0500	9.0100	9.0350	0.000%	262,474	-0.941%
2026-05-06	9.0500	9.0500	9.0300	9.0350	+0.389%	120,810	-0.941%
2026-05-05	9.0300	9.0300	8.9900	9.0000	-0.222%	92,922	-0.556%
2026-05-04	9.0200	9.0200	9.0000	9.0200	+0.055%	117,986	-0.776%
2026-05-01	9.0100	9.0400	9.0100	9.0150	-0.387%	85,890	-0.721%
2026-04-30	9.0700	9.0700	9.0400	9.0500	+0.166%	455,147	-1.105%
2026-04-29	9.0400	9.0500	9.0300	9.0350	-0.221%	36,112	-0.941%
2026-04-28	9.0500	9.0600	9.0500	9.0550	-0.055%	460,092	-1.160%
2026-04-27	9.0600	9.0900	9.0500	9.0600	-0.220%	1,276,257	-1.214%
2026-04-24	9.1000	9.1000	9.0600	9.0800	+0.310%	47,722	-1.432%
2026-04-23	9.0700	9.0999	9.0500	9.0519	-0.095%	99,996	-1.126%
2026-04-22	9.0750	9.0800	9.0500	9.0605	+0.061%	79,777	-1.220%
2026-04-21	9.1000	9.1000	9.0450	9.0550	-0.110%	84,654	-1.160%
2026-04-20	9.0600	9.0800	9.0500	9.0650	+0.055%	47,966	-1.269%
2026-04-17	9.0400	9.0600	9.0400	9.0600	+0.438%	140,652	-1.214%
2026-04-16	9.0100	9.0600	9.0100	9.0205	+0.061%	140,168	-0.782%
2026-04-15	9.0118	9.0400	9.0100	9.0150	-0.055%	266,670	-0.721%
2026-04-14	9.0700	9.0700	9.0200	9.0200	0.000%	129,760	-0.776%
2026-04-13	9.0100	9.0300	9.0100	9.0200	+0.055%	37,793	-0.776%
2026-04-10	9.0300	9.0300	9.0100	9.0150	-0.225%	86,523	-0.721%
2026-04-09	8.9800	9.0353	8.9800	9.0353	+0.170%	65,168	-0.944%
2026-04-08	9.0100	9.0700	8.9900	9.0200	+0.445%	118,264	-0.776%
2026-04-07	8.9700	9.0000	8.9700	8.9800	+0.056%	173,128	-0.334%
2026-04-06	8.9800	8.9900	8.9400	8.9750	-0.056%	126,707	-0.279%
2026-04-02	8.9600	8.9800	8.9400	8.9800	+0.223%	168,877	-0.334%
2026-04-01	9.0000	9.0000	8.9500	8.9600	-0.056%	70,517	-0.112%
2026-03-31	8.9800	8.9800	8.9405	8.9650	+0.392%	151,181	-0.167%
2026-03-30	8.9600	8.9600	8.9000	8.9300	+0.224%	144,251	+0.224%
2026-03-27	8.9000	8.9300	8.8850	8.9100	-0.056%	156,409	+0.449%
2026-03-26	8.9300	8.9300	8.9100	8.9150	-0.280%	137,619	+0.393%
2026-03-25	8.9100	8.9519	8.9100	8.9400	+0.358%	66,144	+0.112%
2026-03-24	8.9350	8.9500	8.9000	8.9081	-0.468%	143,518	+0.470%
2026-03-23	8.9300	8.9880	8.9300	8.9500	+0.224%	103,066	0.000%
2026-03-20	8.9900	9.0000	8.9200	8.9300	-0.557%	82,381	+0.224%
2026-03-19	9.0300	9.0300	8.9700	8.9800	-0.554%	274,883	-0.334%
2026-03-18	8.1200	9.0400	8.1200	9.0300	0.000%	90,494	-0.886%
2026-03-17	9.0400	9.0400	9.0200	9.0300	-0.221%	85,551	-0.886%
2026-03-16	9.0500	9.0500	9.0100	9.0500	+0.334%	79,033	-1.105%
2026-03-13	9.0200	9.0400	9.0015	9.0199	+0.221%	146,869	-0.775%
2026-03-12	9.0300	9.0400	8.9900	9.0000	-0.332%	64,187	-0.556%
2026-03-11	9.0000	9.0500	9.0000	9.0300	-0.007%	58,196	-0.886%
2026-03-10	9.0500	9.0500	9.0200	9.0306	-0.325%	124,589	-0.893%
2026-03-09	9.0500	9.0700	9.0300	9.0600	+0.277%	163,570	-1.214%
2026-03-06	9.0380	9.0500	9.0101	9.0350	-0.276%	54,706	-0.941%
2026-03-05	9.0600	9.0700	9.0300	9.0600	0.000%	40,251	-1.214%
2026-03-04	9.0800	9.0800	9.0264	9.0600	-0.055%	44,272	-1.214%
2026-03-03	9.0800	9.0900	9.0400	9.0650	-0.374%	102,091	-1.269%
2026-03-02	9.1500	9.1500	9.0600	9.0990	-0.340%	62,513	-1.638%
2026-02-27	9.1500	9.2100	9.1200	9.1300	-0.109%	140,722	-1.972%
2026-02-26	9.1200	9.1450	9.1000	9.1400	+0.499%	74,339	-2.079%
2026-02-25	9.1300	9.1300	9.0901	9.0946	-0.169%	62,344	-1.590%
2026-02-24	9.0876	9.1200	9.0876	9.1100	+0.164%	62,273	-1.756%
2026-02-23	9.1200	9.1200	9.0900	9.0951	-0.054%	82,165	-1.595%
2026-02-20	9.1100	9.1100	9.0700	9.1000	+0.220%	23,637	-1.648%
2026-02-19	9.0899	9.1000	9.0800	9.0800	-0.110%	86,690	-1.432%
2026-02-18	9.0400	9.0900	9.0400	9.0900	+0.110%	139,214	-1.540%
2026-02-17	9.0900	9.0900	9.0600	9.0800	+0.110%	130,904	-1.432%
2026-02-13	9.0800	9.0900	9.0700	9.0700	0.000%	70,561	-1.323%
2026-02-12	9.0608	9.0900	9.0500	9.0700	+0.221%	56,375	-1.323%
2026-02-11	9.0800	9.0800	9.0400	9.0500	-0.163%	103,825	-1.105%
2026-02-10	9.0900	9.0900	9.0600	9.0648	+0.053%	103,068	-1.266%
2026-02-09	9.1000	9.1000	9.0400	9.0600	+0.166%	34,869	-1.214%
2026-02-06	9.0407	9.0700	9.0407	9.0450	-0.166%	31,855	-1.050%
2026-02-05	9.0900	9.0900	9.0500	9.0600	+0.110%	70,749	-1.214%
2026-02-04	9.0700	9.0700	9.0200	9.0500	+0.111%	63,488	-1.105%
2026-02-03	9.0400	9.1000	9.0300	9.0400	+0.111%	68,051	-0.996%
2026-02-02	9.0400	9.0400	9.0100	9.0300	-0.111%	579,006	-0.886%
2026-01-30	9.0401	9.0727	9.0400	9.0400	0.000%	22,818	-0.996%
2026-01-29	9.0400	9.0600	9.0300	9.0400	0.000%	29,971	-0.996%
2026-01-28	9.1200	9.1200	9.0350	9.0400	0.000%	66,284	-0.996%
2026-01-27	9.0400	9.0500	9.0200	9.0400	0.000%	57,831	-0.996%
2026-01-26	9.1000	9.1000	9.0200	9.0400	+0.111%	37,524	-0.996%
2026-01-23	9.0900	9.0900	9.0000	9.0300	-0.111%	136,941	-0.886%
2026-01-22	9.0300	9.0400	9.0101	9.0400	+0.111%	137,432	-0.996%
2026-01-21	8.9900	9.0500	8.9900	9.0300	+0.333%	59,995	-0.886%
2026-01-20	9.0600	9.0600	9.0000	9.0000	-0.552%	127,042	-0.556%
2026-01-16	9.0200	9.0600	9.0200	9.0500	0.000%	37,842	-1.105%
2026-01-15	9.0800	9.1000	9.0400	9.0500	-0.055%	59,767	-1.105%
2026-01-14	9.0501	9.0700	9.0400	9.0550	+0.277%	36,033	-1.160%
2026-01-13	9.0400	9.0600	9.0200	9.0300	0.000%	56,252	-0.886%
2026-01-12	9.0200	9.0656	9.0200	9.0300	-0.111%	138,458	-0.886%
2026-01-09	9.0400	9.0600	9.0400	9.0400	0.000%	49,642	-0.996%
2026-01-08	9.0700	9.0700	9.0300	9.0400	0.000%	128,273	-0.996%
2026-01-07	9.0200	9.0600	9.0200	9.0400	+0.166%	190,998	-0.996%
2026-01-06	8.9900	9.0400	8.9900	9.0250	-0.055%	159,152	-0.831%
2026-01-05	9.0200	9.0400	9.0188	9.0300	+0.200%	89,447	-0.886%
2026-01-02	9.0200	9.0200	8.9719	9.0120	+0.022%	57,974	-0.688%
2025-12-31	9.0000	9.0200	8.9700	9.0100	+0.111%	147,898	-0.666%
2025-12-30	9.0000	9.0100	8.9900	9.0000	0.000%	39,695	-0.556%
2025-12-29	8.9800	9.0012	8.9600	9.0000	-0.056%	163,793	-0.556%
2025-12-26	8.9900	9.0300	8.9900	9.0050	+0.167%	93,996	-0.611%
2025-12-24	8.9600	9.0100	8.9500	8.9900	+0.111%	51,836	-0.445%
2025-12-23	9.0400	9.0400	8.9700	8.9800	+0.222%	247,206	-0.334%
2025-12-22	8.9650	9.0000	8.9500	8.9601	+0.001%	570,291	-0.113%
2025-12-19	8.9798	8.9800	8.9401	8.9600	-0.555%	101,687	-0.112%
2025-12-18	8.9900	9.0200	8.9816	9.0100	+0.167%	56,754	-0.666%
2025-12-17	8.9600	9.0100	8.9600	8.9950	0.000%	54,464	-0.500%
2025-12-16	9.0200	9.0200	8.9800	8.9950	-0.056%	24,259	-0.500%
2025-12-15	8.9833	9.0000	8.9601	9.0000	+0.223%	123,921	-0.556%
2025-12-12	8.9500	9.0100	8.9500	8.9800	-0.217%	82,870	-0.334%
2025-12-11	8.9500	9.0200	8.9500	8.9995	+0.086%	84,053	-0.550%
2025-12-10	8.9825	9.0000	8.9604	8.9918	+0.020%	87,235	-0.465%
2025-12-09	9.0000	9.0100	8.9600	8.9900	-0.111%	47,591	-0.445%
2025-12-08	9.0000	9.0000	8.9600	9.0000	+0.139%	79,367	-0.556%
2025-12-05	8.9300	9.0000	8.9300	8.9875	+0.028%	101,032	-0.417%
2025-12-04	9.0400	9.0400	8.9600	8.9850	+0.167%	100,967	-0.390%
2025-12-03	9.0000	9.0200	8.9700	8.9700	-0.444%	83,878	-0.223%
2025-12-02	9.0000	9.0100	8.9801	9.0100	0.000%	118,022	-0.666%
2025-12-01	9.0300	9.0300	8.9800	9.0100	-0.219%	32,445	-0.666%
2025-11-28	9.0200	9.0383	9.0100	9.0298	-0.328%	3,466	-0.884%
2025-11-26	9.0300	9.0700	9.0020	9.0595	+0.327%	52,900	-1.209%
2025-11-25	9.1200	9.1200	9.0000	9.0300	+0.285%	213,372	-0.886%
2025-11-24	9.0000	9.0353	8.9900	9.0043	-0.063%	138,365	-0.603%
2025-11-21	9.0600	9.0600	8.9900	9.0100	+0.111%	116,095	-0.666%
2025-11-20	8.8900	9.0000	8.8900	9.0000	0.000%	30,941	-0.556%
2025-11-19	8.9700	9.0300	8.9700	9.0000	0.000%	51,568	-0.556%
2025-11-18	9.0400	9.0400	8.9901	9.0000	-0.277%	12,399	-0.556%
2025-11-17	9.0345	9.0400	9.0100	9.0250	+0.389%	27,106	-0.831%
2025-11-14	9.0000	9.0300	8.9700	8.9900	-0.281%	164,058	-0.445%
2025-11-13	9.0000	9.0300	9.0000	9.0153	-0.052%	62,754	-0.724%
2025-11-12	9.0045	9.0400	9.0000	9.0200	-0.391%	72,029	-0.776%
2025-11-11	9.0225	9.0600	9.0100	9.0554	+0.392%	65,912	-1.164%
2025-11-10	9.0100	9.0200	9.0000	9.0200	0.000%	14,417	-0.776%

.dark-mode .Df67FC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Df67FC{ color: #333333; background-color: white; border: 2px solid #333333; }FTMAFranklin Massachusetts Municipal Income ETFstock NYSE ETF

FTMA
Franklin Massachusetts Municipal Income ETF
stock NYSE ETF