Dark

FTNY
Franklin New York Municipal Income ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:58:38 PM EDT

7.80USD-0.128%(-0.01)154,836

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

7.80USD+0.064%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	7.8300	7.8300	7.8000	7.8000	-0.128%	154,836	0.000%
2026-08-07	7.7900	7.8200	7.7900	7.8100	+0.257%	118,631	-0.128%
2026-08-06	7.7900	7.8000	7.7700	7.7900	0.000%	180,840	+0.128%
2026-08-05	7.8000	7.8000	7.7600	7.7900	+0.129%	155,030	+0.128%
2026-08-04	7.7800	7.7800	7.7500	7.7800	+0.387%	194,735	+0.257%
2026-08-03	7.7900	7.7900	7.7300	7.7500	-0.129%	120,883	+0.645%
2026-07-31	7.7800	7.7900	7.7500	7.7600	-0.513%	119,152	+0.515%
2026-07-30	7.8000	7.8100	7.7500	7.8000	-0.128%	57,439	0.000%
2026-07-29	7.8200	7.8400	7.7938	7.8100	-0.192%	252,613	-0.128%
2026-07-28	7.8200	7.8300	7.8100	7.8250	+0.256%	114,863	-0.319%
2026-07-27	7.8400	7.8400	7.7900	7.8050	+0.193%	101,210	-0.064%
2026-07-24	7.7600	7.8000	7.7600	7.7900	+0.387%	152,566	+0.128%
2026-07-23	7.8100	7.8100	7.7550	7.7600	-1.020%	105,888	+0.515%
2026-07-22	7.8600	7.8600	7.8340	7.8400	-0.127%	79,436	-0.510%
2026-07-21	7.9100	7.9100	7.8500	7.8500	-0.381%	135,921	-0.637%
2026-07-20	7.8900	7.9180	7.8700	7.8800	0.000%	111,179	-1.015%
2026-07-17	7.9300	7.9300	7.8800	7.8800	-0.253%	387,228	-1.015%
2026-07-16	7.9100	7.9200	7.8900	7.9000	-0.063%	214,692	-1.266%
2026-07-15	7.9400	7.9400	7.9000	7.9050	-0.063%	143,417	-1.328%
2026-07-14	7.9000	7.9300	7.9000	7.9100	-0.252%	309,933	-1.391%
2026-07-13	7.9200	7.9300	7.9000	7.9300	+0.063%	189,752	-1.639%
2026-07-10	7.9400	7.9400	7.9200	7.9250	+0.316%	138,974	-1.577%
2026-07-09	7.9100	7.9400	7.9000	7.9000	-0.126%	314,632	-1.266%
2026-07-08	7.9200	7.9300	7.9100	7.9100	-0.252%	127,534	-1.391%
2026-07-07	7.9600	7.9700	7.9300	7.9300	-0.502%	252,988	-1.639%
2026-07-06	7.9600	7.9700	7.9500	7.9700	+0.126%	114,948	-2.133%
2026-07-02	7.9800	7.9800	7.9500	7.9600	0.000%	69,997	-2.010%
2026-07-01	7.9400	7.9600	7.9300	7.9600	-0.125%	221,645	-2.010%
2026-06-30	7.9700	7.9900	7.9600	7.9700	-0.063%	367,799	-2.133%
2026-06-29	7.9600	7.9900	7.9600	7.9750	+0.126%	141,388	-2.194%
2026-06-26	7.9700	7.9700	7.9400	7.9650	-0.063%	265,658	-2.072%
2026-06-25	7.9500	7.9700	7.9401	7.9700	+0.378%	237,881	-2.133%
2026-06-24	7.9500	7.9550	7.9300	7.9400	0.000%	278,000	-1.763%
2026-06-23	7.9500	7.9500	7.9200	7.9400	0.000%	276,213	-1.763%
2026-06-22	7.9100	7.9400	7.9100	7.9400	+0.126%	119,268	-1.763%
2026-06-18	7.9300	7.9400	7.9250	7.9300	+0.380%	148,111	-1.639%
2026-06-17	7.9400	7.9400	7.9000	7.9000	-0.315%	299,202	-1.266%
2026-06-16	7.8900	7.9400	7.8900	7.9250	+0.063%	118,306	-1.577%
2026-06-15	7.9200	7.9300	7.9100	7.9200	+0.253%	188,360	-1.515%
2026-06-12	7.9000	7.9200	7.9000	7.9000	-0.253%	161,106	-1.266%
2026-06-11	7.8900	7.9300	7.8900	7.9200	+0.126%	303,601	-1.515%
2026-06-10	7.9100	7.9200	7.8900	7.9100	+0.127%	167,926	-1.391%
2026-06-09	7.9400	7.9400	7.9000	7.9000	-0.227%	240,253	-1.266%
2026-06-08	7.9300	7.9300	7.9100	7.9180	-0.025%	75,037	-1.490%
2026-06-05	7.9200	7.9250	7.9000	7.9200	-0.126%	96,460	-1.515%
2026-06-04	7.9300	7.9400	7.9200	7.9300	+0.253%	131,070	-1.639%
2026-06-03	7.9300	7.9300	7.9000	7.9100	-0.189%	159,993	-1.391%
2026-06-02	7.9400	7.9400	7.9100	7.9250	+0.190%	52,014	-1.577%
2026-06-01	7.9000	7.9100	7.8700	7.9100	-0.126%	131,456	-1.391%
2026-05-29	7.9100	7.9300	7.9050	7.9200	+0.126%	219,809	-1.515%
2026-05-28	7.8700	7.9100	7.8700	7.9100	+0.253%	260,969	-1.391%
2026-05-27	7.8800	7.8950	7.8550	7.8900	+0.446%	70,731	-1.141%
2026-05-26	7.8900	7.8900	7.8300	7.8550	+0.448%	263,287	-0.700%
2026-05-22	7.8000	7.8200	7.8000	7.8200	+0.256%	150,107	-0.256%
2026-05-21	7.7800	7.8100	7.7800	7.8000	+0.064%	320,499	0.000%
2026-05-20	7.8050	7.8100	7.7900	7.7950	+0.154%	69,674	+0.064%
2026-05-19	7.8100	7.8100	7.7700	7.7830	-0.346%	149,323	+0.218%
2026-05-18	7.8500	7.8500	7.8100	7.8100	-0.128%	126,646	-0.128%
2026-05-15	7.8200	7.8300	7.8000	7.8200	-0.572%	529,694	-0.256%
2026-05-14	7.8600	7.8800	7.8600	7.8650	+0.038%	171,550	-0.826%
2026-05-13	7.9000	7.9000	7.8500	7.8620	-0.228%	87,203	-0.789%
2026-05-12	7.9000	7.9000	7.8700	7.8800	-0.152%	105,587	-1.015%
2026-05-11	7.8900	7.9199	7.8800	7.8920	-0.101%	168,510	-1.166%
2026-05-08	7.9100	7.9100	7.8801	7.9000	-0.126%	163,494	-1.266%
2026-05-07	7.9100	7.9100	7.8700	7.9100	+0.253%	213,508	-1.391%
2026-05-06	7.9100	7.9100	7.8900	7.8900	+0.063%	162,915	-1.141%
2026-05-05	7.9000	7.9000	7.8700	7.8850	+0.318%	24,266	-1.078%
2026-05-04	7.8600	7.8900	7.8500	7.8600	-0.254%	183,659	-0.763%
2026-05-01	7.8900	7.8990	7.8600	7.8800	-0.127%	116,868	-1.015%
2026-04-30	7.8800	7.9100	7.8800	7.8900	+0.127%	39,622	-1.141%
2026-04-29	7.9500	7.9500	7.8800	7.8800	-0.505%	167,376	-1.015%
2026-04-28	7.9200	7.9200	7.9000	7.9200	-0.126%	161,252	-1.515%
2026-04-27	7.9700	7.9700	7.9200	7.9300	+0.126%	248,361	-1.639%
2026-04-24	7.9700	7.9700	7.9200	7.9200	-0.126%	95,161	-1.515%
2026-04-23	7.9700	7.9700	7.9200	7.9300	0.000%	26,803	-1.639%
2026-04-22	7.9600	7.9600	7.9200	7.9300	+0.253%	60,807	-1.639%
2026-04-21	7.9200	7.9400	7.9100	7.9100	-0.252%	145,134	-1.391%
2026-04-20	7.9500	7.9500	7.9200	7.9300	+0.380%	257,377	-1.639%
2026-04-17	7.8900	7.9300	7.8900	7.9000	0.000%	105,365	-1.266%
2026-04-16	7.9300	7.9300	7.8800	7.9000	0.000%	136,711	-1.266%
2026-04-15	7.8800	7.9050	7.8800	7.9000	+0.127%	148,117	-1.266%
2026-04-14	7.9000	7.9100	7.8900	7.8900	0.000%	183,899	-1.141%
2026-04-13	7.8600	7.9100	7.8600	7.8900	+0.254%	193,041	-1.141%
2026-04-10	7.9100	7.9100	7.8600	7.8700	-0.127%	137,254	-0.889%
2026-04-09	7.9000	7.9000	7.8650	7.8800	+0.235%	42,794	-1.015%
2026-04-08	7.8700	7.9100	7.8600	7.8615	+0.210%	106,826	-0.782%
2026-04-07	7.8000	7.8700	7.8000	7.8450	+0.064%	256,433	-0.574%
2026-04-06	7.8300	7.8500	7.8080	7.8400	-0.127%	227,267	-0.510%
2026-04-02	7.8300	7.8500	7.7903	7.8500	+0.512%	122,027	-0.637%
2026-04-01	7.8100	7.8300	7.8000	7.8100	+0.128%	170,362	-0.128%
2026-03-31	7.7800	7.8200	7.7800	7.8000	+0.257%	354,899	0.000%
2026-03-30	7.7900	7.7900	7.7700	7.7800	+0.258%	186,197	+0.257%
2026-03-27	7.7500	7.7750	7.7350	7.7600	-0.129%	227,174	+0.515%
2026-03-26	7.8000	7.8000	7.7400	7.7700	0.000%	130,054	+0.386%
2026-03-25	7.8200	7.8200	7.7600	7.7700	+0.258%	575,009	+0.386%
2026-03-24	7.7700	7.7950	7.7400	7.7500	-0.641%	135,219	+0.645%
2026-03-23	7.8600	7.8600	7.7900	7.8000	+0.386%	166,100	0.000%
2026-03-20	7.8100	7.8500	7.7700	7.7700	-1.145%	178,336	+0.386%
2026-03-19	7.8900	7.8900	7.8508	7.8600	-0.127%	74,298	-0.763%
2026-03-18	7.9100	7.9100	7.8700	7.8700	-0.253%	111,972	-0.889%
2026-03-17	7.9100	7.9100	7.8700	7.8900	+0.127%	73,710	-1.141%
2026-03-16	7.9300	7.9300	7.8600	7.8800	+0.063%	79,462	-1.015%
2026-03-13	7.8400	7.8800	7.8400	7.8750	+0.421%	217,850	-0.952%
2026-03-12	7.9100	7.9100	7.8400	7.8420	-0.482%	44,461	-0.536%
2026-03-11	7.8800	7.8951	7.8700	7.8800	0.000%	84,535	-1.015%
2026-03-10	7.9200	7.9200	7.8800	7.8800	-0.505%	188,870	-1.015%
2026-03-09	7.8700	7.9200	7.8700	7.9200	0.000%	137,846	-1.515%
2026-03-06	7.9400	7.9400	7.8900	7.9200	-0.126%	159,659	-1.515%
2026-03-05	7.9200	7.9300	7.9000	7.9300	0.000%	221,487	-1.639%
2026-03-04	7.9500	7.9500	7.9100	7.9300	0.000%	222,375	-1.639%
2026-03-03	7.9600	7.9600	7.9129	7.9300	-0.377%	209,133	-1.639%
2026-03-02	8.0000	8.0099	7.9600	7.9600	-0.748%	267,118	-2.010%
2026-02-27	8.0100	8.0300	8.0000	8.0200	+0.125%	295,703	-2.743%
2026-02-26	7.9900	8.0100	7.9800	8.0100	+0.125%	238,601	-2.622%
2026-02-25	8.0000	8.0000	7.9800	8.0000	-0.125%	85,410	-2.500%
2026-02-24	7.9700	8.0100	7.9600	8.0100	+0.376%	184,590	-2.622%
2026-02-23	8.0200	8.0200	7.9574	7.9800	-0.125%	92,197	-2.256%
2026-02-20	8.0200	8.0200	7.9500	7.9900	+0.377%	340,162	-2.378%
2026-02-19	7.9400	7.9700	7.9400	7.9600	0.000%	224,875	-2.010%
2026-02-18	7.9400	7.9700	7.9400	7.9600	0.000%	110,393	-2.010%
2026-02-17	7.9500	7.9600	7.9450	7.9600	+0.126%	192,123	-2.010%
2026-02-13	7.9600	7.9600	7.9400	7.9500	+0.252%	204,361	-1.887%
2026-02-12	7.9400	7.9400	7.9100	7.9300	+0.063%	202,002	-1.639%
2026-02-11	7.9100	7.9300	7.9002	7.9250	0.000%	135,477	-1.577%
2026-02-10	7.9800	7.9800	7.9200	7.9250	+0.063%	262,414	-1.577%
2026-02-09	7.8800	7.9300	7.8800	7.9200	+0.126%	153,584	-1.515%
2026-02-06	7.9150	7.9236	7.9000	7.9100	-0.252%	112,170	-1.391%
2026-02-05	7.9600	7.9600	7.9000	7.9300	+0.507%	299,924	-1.639%
2026-02-04	7.9100	7.9200	7.8900	7.8900	-0.063%	527,205	-1.141%
2026-02-03	7.9000	7.9000	7.8701	7.8950	+0.063%	108,853	-1.203%
2026-02-02	7.9000	7.9050	7.8800	7.8900	-0.063%	99,197	-1.141%
2026-01-30	7.9200	7.9200	7.8900	7.8950	+0.038%	73,910	-1.203%
2026-01-29	7.8900	7.9000	7.8900	7.8920	+0.089%	126,648	-1.166%
2026-01-28	7.8900	7.9100	7.8800	7.8850	-0.063%	143,337	-1.078%
2026-01-27	7.8700	7.9000	7.8700	7.8900	+0.127%	114,902	-1.141%
2026-01-26	7.8800	7.8900	7.8700	7.8800	+0.127%	138,849	-1.015%
2026-01-23	7.8700	7.8850	7.8600	7.8700	0.000%	120,593	-0.889%
2026-01-22	7.8200	7.8700	7.8200	7.8700	0.000%	358,501	-0.889%
2026-01-21	7.9200	7.9200	7.8500	7.8700	+0.127%	237,487	-0.889%
2026-01-20	7.8900	7.8900	7.8500	7.8600	-0.506%	154,414	-0.763%
2026-01-16	7.9000	7.9100	7.8900	7.9000	0.000%	106,437	-1.266%
2026-01-15	7.9100	7.9100	7.8700	7.9000	0.000%	269,975	-1.266%
2026-01-14	7.9000	7.9100	7.8800	7.9000	+0.063%	125,378	-1.266%
2026-01-13	7.9000	7.9000	7.8700	7.8950	+0.063%	131,344	-1.203%
2026-01-12	7.8800	7.9000	7.8800	7.8900	-0.127%	49,751	-1.141%
2026-01-09	7.9100	7.9100	7.8700	7.9000	+0.127%	120,473	-1.266%
2026-01-08	7.9000	7.9000	7.8700	7.8900	0.000%	96,405	-1.141%
2026-01-07	7.8500	7.9050	7.8500	7.8900	+0.127%	57,005	-1.141%
2026-01-06	7.8100	7.8900	7.8100	7.8800	+0.127%	92,612	-1.015%
2026-01-05	7.8000	7.8900	7.8000	7.8700	+0.102%	250,954	-0.889%
2026-01-02	7.8300	7.8773	7.8300	7.8620	+0.217%	173,496	-0.789%
2025-12-31	7.8300	7.8700	7.8215	7.8450	+0.192%	76,437	-0.574%
2025-12-30	7.8000	7.8600	7.8000	7.8300	-0.382%	246,417	-0.383%
2025-12-29	7.8100	7.8700	7.8100	7.8600	+0.512%	127,577	-0.763%
2025-12-26	7.8300	7.8500	7.8200	7.8200	-0.382%	222,123	-0.256%
2025-12-24	7.8500	7.8600	7.8170	7.8500	+0.064%	129,391	-0.637%
2025-12-23	7.8000	7.8500	7.8000	7.8450	+0.128%	208,445	-0.574%
2025-12-22	7.8400	7.8500	7.8000	7.8350	0.000%	440,254	-0.447%
2025-12-19	7.7800	7.8500	7.7800	7.8350	-0.191%	204,169	-0.447%
2025-12-18	7.8500	7.8700	7.8300	7.8500	-0.064%	114,107	-0.637%
2025-12-17	7.8450	7.8600	7.8400	7.8550	-0.127%	38,314	-0.700%
2025-12-16	7.8800	7.8800	7.8249	7.8650	+0.255%	208,408	-0.826%
2025-12-15	7.8600	7.8600	7.8275	7.8450	+0.128%	100,220	-0.574%
2025-12-12	7.8100	7.8700	7.8100	7.8350	-0.329%	122,231	-0.447%
2025-12-11	7.9300	7.9300	7.8417	7.8609	+0.011%	89,948	-0.775%
2025-12-10	7.8100	7.8600	7.8100	7.8600	+0.191%	105,364	-0.763%
2025-12-09	7.8100	7.8742	7.8100	7.8450	+0.064%	127,702	-0.574%
2025-12-08	7.8200	7.8600	7.8200	7.8400	-0.064%	526,936	-0.510%
2025-12-05	7.8400	7.8600	7.8300	7.8450	+0.320%	90,316	-0.574%
2025-12-04	7.8600	7.8600	7.8200	7.8200	-0.382%	104,686	-0.256%
2025-12-03	7.7800	7.8900	7.7800	7.8500	-0.127%	155,507	-0.637%
2025-12-02	7.8600	7.8700	7.7200	7.8600	-0.190%	546,012	-0.763%
2025-12-01	7.8700	7.8900	7.8600	7.8750	-0.564%	43,173	-0.952%
2025-11-28	7.9217	7.9217	7.9150	7.9197	-0.004%	4,045	-1.511%
2025-11-26	7.8900	7.9200	7.8800	7.9200	+0.279%	124,738	-1.515%
2025-11-25	7.8867	7.9200	7.8800	7.8980	+0.165%	112,859	-1.241%
2025-11-24	7.8800	7.9190	7.8700	7.8850	+0.063%	52,665	-1.078%
2025-11-21	7.8800	7.9100	7.8700	7.8800	+0.127%	208,514	-1.015%
2025-11-20	7.8800	7.9000	7.8613	7.8700	-0.127%	92,160	-0.889%
2025-11-19	7.8900	7.9094	7.8700	7.8800	-0.127%	212,589	-1.015%
2025-11-18	7.8900	7.9100	7.8650	7.8900	+0.020%	158,706	-1.141%
2025-11-17	7.8999	7.9000	7.8700	7.8884	+0.298%	65,255	-1.121%
2025-11-14	7.8707	7.9000	7.8600	7.8650	-0.254%	64,569	-0.826%
2025-11-13	7.8800	7.8850	7.8700	7.8850	-0.127%	81,015	-1.078%
2025-11-12	7.8800	7.9070	7.8800	7.8950	+0.063%	40,668	-1.203%
2025-11-11	7.9060	7.9100	7.8800	7.8900	+0.063%	87,484	-1.141%
2025-11-10	7.8800	7.9000	7.8608	7.8850	+0.293%	36,385	-1.078%
2025-11-07	7.8500	7.8932	7.8500	7.8620	-0.355%	71,151	-0.789%
2025-11-06	7.8710	7.9100	7.8700	7.8900	+0.254%	63,607	-1.141%
2025-11-05	7.8600	7.8900	7.8535	7.8700	-0.253%	18,790	-0.889%
2025-11-04	7.8812	7.9000	7.8700	7.8900	+0.254%	180,160	-1.141%
2025-11-03	7.8900	7.8900	7.8600	7.8700	-0.253%	139,311	-0.889%
2025-10-31	7.8600	7.9000	7.8600	7.8900	+0.127%	81,519	-1.141%
2025-10-30	7.8400	7.9000	7.6900	7.8800	+0.127%	166,283	-1.015%
2025-10-29	7.9000	7.9100	7.8600	7.8700	-0.380%	49,643	-0.889%
2025-10-28	7.9100	7.9149	7.8800	7.9000	-0.253%	44,544	-1.266%
2025-10-27	7.9200	7.9200	7.9100	7.9200	0.000%	611	-1.515%

.dark-mode .lZNsys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZNsys{ color: #333333; background-color: white; border: 2px solid #333333; }FTNYFranklin New York Municipal Income ETFstock NYSE ETF

FTNY
Franklin New York Municipal Income ETF
stock NYSE ETF