Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FTNJ
Franklin New Jersey Municipal Income ETF
stock NYSE ETF

At Close
Aug 10, 2026 3:57:54 PM EDT
8.70USD+0.058%(+0.01)81,321
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Aug 10, 2026 4:10:30 PM EDT
8.70USD0.000%(0.00)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-10		8.71008.71008.69008.7000+0.058%81,3210.000%
2026-08-07		8.67008.70008.67008.6950+0.173%108,611+0.058%
2026-08-06		8.67008.68008.65008.6800+0.044%96,687+0.230%
2026-08-05		8.70008.70008.66008.6762+0.072%57,253+0.274%
2026-08-04		8.62008.68008.62008.6700+0.383%107,479+0.346%
2026-08-03		8.64008.71008.63698.6369-0.382%123,670+0.731%
2026-07-31		8.66008.70268.65008.6700+0.115%897,296+0.346%
2026-07-30		8.69008.71998.65008.6600-0.288%81,710+0.462%
2026-07-29		8.76008.76008.68018.6850-0.287%112,558+0.173%
2026-07-28		8.73008.73008.69008.7100+0.230%62,367-0.115%
2026-07-27		8.69008.70508.68008.6900+0.184%78,294+0.115%
2026-07-24		8.68008.71008.66008.6740+0.058%57,855+0.300%
2026-07-23		8.71008.71008.65008.6690-0.585%74,794+0.358%
2026-07-22		8.76008.76008.71008.7200-0.286%70,680-0.229%
2026-07-21		8.75508.76008.73058.7450-0.062%50,989-0.515%
2026-07-20		8.75008.77998.74278.7504-0.223%98,966-0.576%
2026-07-17		8.77508.79708.75008.7700+0.057%74,849-0.798%
2026-07-16		8.76508.80008.76008.7650-0.114%118,057-0.742%
2026-07-15		8.80008.80008.77008.7750+0.057%63,287-0.855%
2026-07-14		8.80008.80008.77008.7700-0.114%92,284-0.798%
2026-07-13		8.79008.79008.77508.7800-0.114%54,925-0.911%
2026-07-10		8.77008.79008.77008.7900+0.171%205,786-1.024%
2026-07-09		8.79008.79008.77508.7750-0.057%50,384-0.855%
2026-07-08		8.79008.79788.77008.7800-0.341%84,215-0.911%
2026-07-07		8.84008.84008.80008.8100-0.113%151,070-1.249%
2026-07-06		8.82008.83008.81008.82000.000%54,245-1.361%
2026-07-02		8.83008.85008.81008.82000.000%94,003-1.361%
2026-07-01		8.77008.83008.77008.8200-0.283%134,347-1.361%
2026-06-30		8.87008.87008.82008.84500.000%72,651-1.639%
2026-06-29		8.85008.85008.82008.8450+0.170%94,556-1.639%
2026-06-26		8.81008.84008.81008.8300+0.057%76,318-1.472%
2026-06-25		8.83008.83908.81008.8250+0.057%164,755-1.416%
2026-06-24		8.80508.83008.79008.8200+0.170%63,459-1.361%
2026-06-23		8.81008.81008.79008.80500.000%165,350-1.193%
2026-06-22		8.79008.81008.79008.80500.000%71,304-1.193%
2026-06-18		8.81008.81978.79008.8050+0.228%42,355-1.193%
2026-06-17		8.81008.81008.78008.7850-0.057%165,720-0.968%
2026-06-16		8.79038.80508.79008.79000.000%27,551-1.024%
2026-06-15		8.76008.81008.76008.7900+0.057%83,973-1.024%
2026-06-12		8.78598.79008.76008.7850-0.170%46,484-0.968%
2026-06-11		8.78008.80008.76998.8000+0.285%114,465-1.136%
2026-06-10		8.78008.78008.76018.7750-0.171%47,089-0.855%
2026-06-09		8.79008.79008.76008.79000.000%178,865-1.024%
2026-06-08		8.81008.81008.77998.7900+0.114%51,393-1.024%
2026-06-05		8.76508.78008.76508.7800-0.227%57,227-0.911%
2026-06-04		8.80008.80008.76008.8000+0.228%98,914-1.136%
2026-06-03		8.78008.79008.77508.7800-0.057%52,126-0.911%
2026-06-02		8.74008.81008.74008.7850+0.114%36,711-0.968%
2026-06-01		8.76008.78008.73008.7750-0.171%156,335-0.855%
2026-05-29		8.78008.80998.77008.7900+0.228%84,573-1.024%
2026-05-28		8.76008.77558.74508.7700+0.114%48,765-0.798%
2026-05-27		8.76008.76998.74008.7600+0.229%45,834-0.685%
2026-05-26		8.78008.78008.72508.7400+0.344%190,726-0.458%
2026-05-22		8.72008.72008.68008.7100+0.171%77,988-0.115%
2026-05-21		8.71008.71008.68008.6951+0.001%163,626+0.056%
2026-05-20		8.67008.70008.66008.6950+0.404%68,865+0.058%
2026-05-19		8.69008.70008.66008.6600-0.517%66,655+0.462%
2026-05-18		8.69008.76008.69008.7050+0.057%68,965-0.057%
2026-05-15		8.72008.72508.68508.7000-0.571%52,5090.000%
2026-05-14		8.74008.76008.74008.7500+0.172%53,376-0.571%
2026-05-13		8.76008.76008.73508.7350-0.171%59,323-0.401%
2026-05-12		8.76008.76008.74008.7500-0.171%203,345-0.571%
2026-05-11		8.81008.81008.76008.7650-0.057%49,306-0.742%
2026-05-08		8.81008.81008.76008.7700-0.114%93,031-0.798%
2026-05-07		8.79008.79008.75008.7800+0.114%48,628-0.911%
2026-05-06		8.77008.77998.76008.7700+0.343%49,488-0.798%
2026-05-05		8.73008.77008.73008.7400-0.114%126,955-0.458%
2026-05-04		8.75008.76008.73008.7500-0.091%252,394-0.571%
2026-05-01		8.76008.78008.74008.7580-0.137%91,039-0.662%
2026-04-30		8.76008.80008.76008.7700-0.171%101,708-0.798%
2026-04-29		8.79008.79008.76008.7850+0.057%51,358-0.968%
2026-04-28		8.84008.84008.78008.7800-0.341%81,025-0.911%
2026-04-27		8.82008.82508.80008.8100+0.171%80,783-1.249%
2026-04-24		8.83008.83008.79508.7950-0.057%56,898-1.080%
2026-04-23		8.81008.81008.79008.80000.000%24,797-1.136%
2026-04-22		8.81008.83008.79008.80000.000%99,028-1.136%
2026-04-21		8.79008.80008.79008.8000+0.171%118,578-1.136%
2026-04-20		8.80008.80198.78508.7850-0.114%53,819-0.968%
2026-04-17		8.79008.80008.78508.7950+0.171%92,282-1.080%
2026-04-16		8.80008.80008.76008.7800+0.171%107,419-0.911%
2026-04-15		8.77008.79998.76008.7650+0.057%91,607-0.742%
2026-04-14		8.81008.81008.76008.7600-0.114%65,299-0.685%
2026-04-13		8.75008.79008.75008.7700+0.171%20,365-0.798%
2026-04-10		8.77008.77008.75008.7550-0.057%48,137-0.628%
2026-04-09		8.77008.78908.74508.7600+0.114%47,151-0.685%
2026-04-08		8.77008.77008.73008.7500+0.344%61,729-0.571%
2026-04-07		8.71008.72008.70508.7200+0.230%72,811-0.229%
2026-04-06		8.71008.72008.70008.7000-0.115%91,7380.000%
2026-04-02		8.70008.71008.68508.71000.000%329,803-0.115%
2026-04-01		8.70008.71008.68008.7100+0.115%102,639-0.115%
2026-03-31		8.68008.70008.67008.7000+0.346%125,7440.000%
2026-03-30		8.68008.68008.66008.6700+0.405%39,053+0.346%
2026-03-27		8.65008.65008.62008.6350-0.173%115,044+0.753%
2026-03-26		8.66008.66008.63008.6500-0.058%40,478+0.578%
2026-03-25		8.65008.67008.64508.6550+0.116%126,069+0.520%
2026-03-24		8.68008.68008.64018.6450-0.403%31,255+0.636%
2026-03-23		8.68008.71008.68008.6800+0.115%157,512+0.230%
2026-03-20		8.73008.74008.67008.6700-0.801%52,579+0.346%
2026-03-19		8.75008.75008.73008.7400-0.171%74,178-0.458%
2026-03-18		8.77008.79008.75008.7550-0.114%93,260-0.628%
2026-03-17		8.75508.77008.75008.7650-0.003%65,608-0.742%
2026-03-16		8.75008.78008.75008.7653+0.061%115,768-0.745%
2026-03-13		8.75008.76008.74008.7600+0.286%32,139-0.685%
2026-03-12		8.75008.76508.73008.7350-0.285%141,903-0.401%
2026-03-11		8.78008.78008.76008.7600-0.285%58,982-0.685%
2026-03-10		8.78508.79508.77508.7850-0.094%67,217-0.968%
2026-03-09		8.77288.81008.77008.7933-0.076%143,003-1.061%
2026-03-06		8.80008.80008.76008.8000-0.114%127,861-1.136%
2026-03-05		8.81008.81008.78008.8100-0.113%150,413-1.249%
2026-03-04		8.83008.83008.80008.8200+0.114%89,391-1.361%
2026-03-03		8.85008.85008.80008.8100-0.452%80,317-1.249%
2026-03-02		8.90008.90008.84008.8500-0.562%316,232-1.695%
2026-02-27		8.91008.91008.87008.90000.000%133,874-2.247%
2026-02-26		8.88008.90008.88008.9000+0.112%73,536-2.247%
2026-02-25		8.87008.89008.87008.89000.000%134,265-2.137%
2026-02-24		8.91008.91008.86008.8900+0.169%175,551-2.137%
2026-02-23		8.87008.87508.86008.8750+0.056%74,071-1.972%
2026-02-20		8.86008.87008.85008.8700+0.226%41,759-1.917%
2026-02-19		8.86008.86508.85008.8500-0.113%205,897-1.695%
2026-02-18		8.87008.87008.84008.8600-0.113%154,546-1.806%
2026-02-17		8.88008.88008.85008.8700+0.283%146,459-1.917%
2026-02-13		8.84008.85998.84008.8450+0.057%87,750-1.639%
2026-02-12		8.86008.86008.82008.8400+0.113%106,904-1.584%
2026-02-11		8.82008.83008.80008.83000.000%115,653-1.472%
2026-02-10		8.83008.84008.82008.8300+0.113%189,962-1.472%
2026-02-09		8.85008.85008.79018.8200+0.227%201,040-1.361%
2026-02-06		8.86008.86008.79018.8000-0.227%82,474-1.136%
2026-02-05		8.87008.87008.80008.8200+0.227%50,364-1.361%
2026-02-04		8.79008.80008.78008.8000+0.114%72,166-1.136%
2026-02-03		8.78008.80008.78008.79000.000%41,965-1.024%
2026-02-02		8.81008.81008.77008.79000.000%76,584-1.024%
2026-01-30		8.80008.83008.79008.7900-0.167%28,824-1.024%
2026-01-29		8.80008.81008.78008.8047-0.060%22,372-1.189%
2026-01-28		8.81008.81008.79008.8100+0.171%48,486-1.249%
2026-01-27		8.80008.81008.78008.7950-0.057%82,147-1.080%
2026-01-26		8.79008.80008.78008.8000+0.228%82,612-1.136%
2026-01-23		8.76008.79008.75008.7800+0.057%374,787-0.911%
2026-01-22		8.79008.79008.75018.7750+0.057%43,888-0.855%
2026-01-21		8.79008.79008.75008.7700+0.114%46,226-0.798%
2026-01-20		8.79008.79008.76008.7600-0.341%83,446-0.685%
2026-01-16		8.79948.80508.79008.7900-0.057%94,135-1.024%
2026-01-15		8.80008.80008.79008.7950+0.057%12,251-1.080%
2026-01-14		8.80008.82008.79008.7900+0.114%29,216-1.024%
2026-01-13		8.83008.83008.78008.78000.000%90,717-0.911%
2026-01-12		8.80008.80008.77008.7800-0.114%93,476-0.911%
2026-01-09		8.80008.81008.77008.7900+0.057%49,627-1.024%
2026-01-08		8.78008.80008.77008.7850+0.057%9,203-0.968%
2026-01-07		8.81008.81008.77008.7800+0.057%55,764-0.911%
2026-01-06		8.77008.78008.76008.7750+0.054%175,902-0.855%
2026-01-05		8.77008.78008.76008.7703+0.175%99,486-0.802%
2026-01-02		8.82008.82008.74908.7550+0.057%43,335-0.628%
2025-12-31		8.72008.76008.72008.7500+0.114%54,825-0.571%
2025-12-30		8.74008.76008.72008.7400-0.136%101,334-0.458%
2025-12-29		8.75008.80008.74008.7519+0.193%30,154-0.593%
2025-12-26		8.72008.73508.72008.7350+0.115%42,011-0.401%
2025-12-24		8.74008.74008.71008.7250+0.048%121,165-0.287%
2025-12-23		8.71008.74008.71008.7208+0.124%131,525-0.239%
2025-12-22		8.71008.74008.71008.7100-0.229%89,000-0.115%
2025-12-19		8.76008.76008.73008.7300-0.342%54,289-0.344%
2025-12-18		8.73008.76008.73008.7600+0.059%11,704-0.685%
2025-12-17		8.75008.77008.74008.7548-0.116%23,191-0.626%
2025-12-16		8.74008.77008.73008.7650+0.114%27,371-0.742%
2025-12-15		8.76008.76008.74528.7550+0.001%26,535-0.628%
2025-12-12		8.75008.75508.72568.7549+0.056%123,858-0.627%
2025-12-11		8.75008.77008.71008.7500+0.227%58,766-0.571%
2025-12-10		8.76008.76008.72008.7302+0.117%14,664-0.346%
2025-12-09		8.74008.76008.71008.7200-0.343%159,452-0.229%
2025-12-08		8.74988.75508.74008.7500-0.011%31,872-0.571%
2025-12-05		8.76008.76998.74008.7510+0.008%95,098-0.583%
2025-12-04		8.75008.75508.74008.7503+0.061%6,425-0.575%
2025-12-03		8.76008.76008.74358.7450+0.172%15,713-0.515%
2025-12-02		8.75008.76008.70118.7300-0.229%160,318-0.344%
2025-12-01		8.82008.82008.73008.7500-0.512%51,291-0.571%
2025-11-28		8.70008.79508.70008.7950+0.114%26,003-1.080%
2025-11-26		8.77508.80008.77508.7850+0.285%15,630-0.968%
2025-11-25		8.78008.78008.74008.7600-0.341%15,861-0.685%
2025-11-24		8.73018.79008.73018.7900+0.457%40,895-1.024%
2025-11-21		8.73008.79008.72008.7500+0.057%25,165-0.571%
2025-11-20		8.72008.77008.72008.7450-0.285%32,811-0.515%
2025-11-19		8.77008.79008.75068.7700-0.228%33,162-0.798%
2025-11-18		8.77008.81008.77008.7900+0.461%17,463-1.024%
2025-11-17		8.81008.81008.73008.7497+0.111%25,129-0.568%
2025-11-14		8.78008.78008.73508.7400-0.171%20,469-0.458%
2025-11-13		8.77008.81008.74388.7550-0.228%17,150-0.628%
2025-11-12		8.78008.79008.77508.7750-0.227%14,315-0.855%
2025-11-11		8.77008.81008.77008.7950+0.311%13,088-1.080%
2025-11-10		8.76778.76778.76778.76770.000%242-0.772%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC