FTNJ Historical Prices
Franklin New Jersey Municipal Income ETF · daily open, high, low, close & volume
Trading days
247
Period high
8.91
Period low
8.17
Period change
-2.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.57 | 8.57 | 8.50 | 8.55 | +0.35% | 251,394 |
| Nov 4, 2026 | 8.50 | 8.54 | 8.50 | 8.52 | +0.24% | 139,093 |
| Nov 3, 2026 | 8.52 | 8.52 | 8.48 | 8.50 | +0.12% | 237,686 |
| Nov 2, 2026 | 8.54 | 8.54 | 8.49 | 8.49 | -0.24% | 226,887 |
| Oct 30, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | +0.12% | 211,781 |
| Oct 29, 2026 | 8.49 | 8.50 | 8.46 | 8.50 | +0.12% | 207,026 |
| Oct 28, 2026 | 8.47 | 8.50 | 8.46 | 8.49 | +0.00% | 304,144 |
| Oct 27, 2026 | 8.48 | 8.49 | 8.47 | 8.49 | +0.00% | 167,095 |
| Oct 26, 2026 | 8.51 | 8.51 | 8.46 | 8.49 | +0.35% | 303,727 |
| Oct 23, 2026 | 8.45 | 8.46 | 8.44 | 8.46 | +0.24% | 144,547 |
| Oct 22, 2026 | 8.32 | 8.46 | 8.32 | 8.44 | +1.08% | 249,271 |
| Oct 21, 2026 | 8.44 | 8.44 | 8.31 | 8.35 | -0.24% | 260,037 |
| Oct 20, 2026 | 8.41 | 8.41 | 8.36 | 8.37 | +0.00% | 76,211 |
| Oct 19, 2026 | 8.45 | 8.46 | 8.36 | 8.37 | +0.00% | 188,165 |
| Oct 16, 2026 | 8.40 | 8.40 | 8.36 | 8.37 | -0.12% | 240,795 |
| Oct 15, 2026 | 8.38 | 8.39 | 8.36 | 8.38 | +0.99% | 231,735 |
| Oct 14, 2026 | 8.32 | 8.32 | 8.27 | 8.30 | -0.02% | 213,746 |
| Oct 13, 2026 | 8.29 | 8.31 | 8.29 | 8.30 | +0.61% | 236,569 |
| Oct 12, 2026 | 8.28 | 8.28 | 8.24 | 8.25 | -0.12% | 91,811 |
| Oct 9, 2026 | 8.20 | 8.27 | 8.20 | 8.26 | +0.49% | 229,209 |
| Oct 8, 2026 | 8.22 | 8.23 | 8.18 | 8.22 | +0.24% | 251,264 |
| Oct 7, 2026 | 8.20 | 8.24 | 8.18 | 8.20 | -0.73% | 755,124 |
| Oct 6, 2026 | 8.26 | 8.30 | 8.24 | 8.26 | +0.12% | 265,107 |
| Oct 5, 2026 | 8.27 | 8.30 | 8.23 | 8.25 | -0.12% | 402,337 |
| Oct 2, 2026 | 8.30 | 8.36 | 8.25 | 8.26 | -0.30% | 657,979 |
| Oct 1, 2026 | 8.24 | 8.31 | 8.24 | 8.29 | +0.30% | 318,967 |
| Sep 30, 2026 | 8.22 | 8.28 | 8.22 | 8.26 | +0.85% | 102,774 |
| Sep 29, 2026 | 8.23 | 8.23 | 8.17 | 8.19 | -0.36% | 302,644 |
| Sep 28, 2026 | 8.28 | 8.28 | 8.20 | 8.22 | -0.60% | 211,679 |
| Sep 25, 2026 | 8.30 | 8.32 | 8.26 | 8.27 | -0.48% | 251,043 |
| Sep 24, 2026 | 8.34 | 8.37 | 8.31 | 8.31 | -0.48% | 202,176 |
| Sep 23, 2026 | 8.45 | 8.45 | 8.33 | 8.35 | -0.95% | 272,405 |
| Sep 22, 2026 | 8.45 | 8.45 | 8.40 | 8.43 | +0.00% | 142,102 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | +0.00% | 480,993 |
| Sep 18, 2026 | 8.48 | 8.50 | 8.42 | 8.43 | -0.35% | 106,197 |
| Sep 17, 2026 | 8.47 | 8.47 | 8.43 | 8.46 | +0.59% | 48,803 |
| Sep 16, 2026 | 8.42 | 8.43 | 8.39 | 8.41 | -0.12% | 347,089 |
| Sep 15, 2026 | 8.47 | 8.47 | 8.41 | 8.42 | -0.36% | 197,242 |
| Sep 14, 2026 | 8.46 | 8.46 | 8.43 | 8.45 | +0.00% | 225,301 |
| Sep 11, 2026 | 8.42 | 8.48 | 8.42 | 8.45 | -0.35% | 89,761 |
| Sep 9, 2026 | 8.52 | 8.55 | 8.46 | 8.48 | -0.47% | 134,953 |
| Sep 8, 2026 | 8.53 | 8.55 | 8.52 | 8.52 | -0.23% | 92,418 |
| Sep 4, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | +0.00% | 148,167 |
| Sep 3, 2026 | 8.58 | 8.60 | 8.54 | 8.54 | -0.12% | 65,824 |
| Sep 2, 2026 | 8.56 | 8.59 | 8.54 | 8.55 | -0.81% | 167,363 |
| Aug 31, 2026 | 8.63 | 8.65 | 8.61 | 8.62 | -0.23% | 149,583 |
| Aug 28, 2026 | 8.67 | 8.67 | 8.62 | 8.64 | -0.02% | 133,971 |
| Aug 27, 2026 | 8.65 | 8.66 | 8.63 | 8.64 | -0.10% | 147,344 |
| Aug 26, 2026 | 8.64 | 8.65 | 8.63 | 8.65 | -0.23% | 75,624 |
| Aug 25, 2026 | 8.66 | 8.67 | 8.64 | 8.67 | +0.23% | 252,948 |
| Aug 24, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | +0.12% | 47,365 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.62 | 8.64 | -0.12% | 54,896 |
| Aug 20, 2026 | 8.64 | 8.66 | 8.64 | 8.65 | +0.00% | 62,933 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.64 | 8.65 | +0.23% | 111,416 |
| Aug 18, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | -0.46% | 141,476 |
| Aug 17, 2026 | 8.70 | 8.70 | 8.66 | 8.67 | -0.11% | 88,823 |
| Aug 14, 2026 | 8.70 | 8.73 | 8.68 | 8.68 | -0.34% | 87,185 |
| Aug 13, 2026 | 8.72 | 8.74 | 8.70 | 8.71 | +0.35% | 298,369 |
| Aug 12, 2026 | 8.69 | 8.70 | 8.68 | 8.68 | -0.12% | 112,566 |
| Aug 11, 2026 | 8.69 | 8.70 | 8.68 | 8.69 | -0.11% | 23,458 |
| Aug 10, 2026 | 8.70 | 8.71 | 8.68 | 8.70 | +0.06% | 81,322 |
| Aug 7, 2026 | 8.67 | 8.70 | 8.67 | 8.70 | +0.17% | 108,611 |
| Aug 6, 2026 | 8.67 | 8.68 | 8.65 | 8.68 | +0.04% | 96,687 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | +0.07% | 57,253 |
| Aug 4, 2026 | 8.62 | 8.68 | 8.62 | 8.67 | +0.38% | 107,479 |
| Aug 3, 2026 | 8.64 | 8.71 | 8.64 | 8.64 | -0.38% | 123,670 |
| Jul 31, 2026 | 8.66 | 8.70 | 8.65 | 8.67 | +0.12% | 897,296 |
| Jul 30, 2026 | 8.69 | 8.72 | 8.65 | 8.66 | -0.29% | 81,710 |
| Jul 29, 2026 | 8.76 | 8.76 | 8.68 | 8.69 | -0.29% | 112,558 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.69 | 8.71 | +0.23% | 62,367 |
| Jul 27, 2026 | 8.69 | 8.71 | 8.68 | 8.69 | +0.18% | 78,146 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.66 | 8.67 | +0.06% | 57,855 |
| Jul 23, 2026 | 8.71 | 8.71 | 8.65 | 8.67 | -0.58% | 74,794 |
| Jul 22, 2026 | 8.76 | 8.76 | 8.71 | 8.72 | -0.29% | 70,680 |
| Jul 21, 2026 | 8.76 | 8.76 | 8.73 | 8.74 | -0.06% | 50,989 |
| Jul 20, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | -0.22% | 98,966 |
| Jul 17, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | +0.06% | 74,849 |
| Jul 16, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | -0.11% | 118,057 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | +0.06% | 63,287 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | -0.11% | 92,284 |
| Jul 13, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | -0.11% | 54,925 |
| Jul 10, 2026 | 8.77 | 8.79 | 8.77 | 8.79 | +0.17% | 205,786 |
| Jul 9, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | -0.06% | 50,384 |
| Jul 8, 2026 | 8.79 | 8.80 | 8.77 | 8.78 | -0.34% | 84,215 |
| Jul 7, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | -0.11% | 151,070 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.81 | 8.82 | +0.00% | 54,245 |
| Jul 2, 2026 | 8.83 | 8.85 | 8.81 | 8.82 | +0.00% | 94,003 |
| Jul 1, 2026 | 8.77 | 8.83 | 8.77 | 8.82 | -0.28% | 134,347 |
| Jun 30, 2026 | 8.87 | 8.87 | 8.82 | 8.85 | +0.00% | 72,651 |
| Jun 29, 2026 | 8.85 | 8.85 | 8.82 | 8.85 | +0.17% | 94,556 |
| Jun 26, 2026 | 8.81 | 8.84 | 8.81 | 8.83 | +0.06% | 76,318 |
| Jun 25, 2026 | 8.83 | 8.84 | 8.81 | 8.82 | +0.06% | 164,755 |
| Jun 24, 2026 | 8.80 | 8.83 | 8.79 | 8.82 | +0.17% | 63,459 |
| Jun 23, 2026 | 8.81 | 8.81 | 8.79 | 8.80 | +0.00% | 165,350 |
| Jun 22, 2026 | 8.79 | 8.81 | 8.79 | 8.80 | +0.00% | 71,304 |
| Jun 18, 2026 | 8.81 | 8.82 | 8.79 | 8.80 | +0.23% | 42,355 |
| Jun 17, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | -0.06% | 165,720 |
| Jun 16, 2026 | 8.79 | 8.80 | 8.79 | 8.79 | +0.00% | 27,551 |
| Jun 15, 2026 | 8.76 | 8.81 | 8.76 | 8.79 | +0.06% | 83,973 |
| Jun 12, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | -0.17% | 46,484 |
| Jun 11, 2026 | 8.78 | 8.80 | 8.77 | 8.80 | +0.28% | 114,465 |
| Jun 10, 2026 | 8.78 | 8.78 | 8.76 | 8.78 | -0.17% | 47,089 |
| Jun 9, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | +0.00% | 178,865 |
| Jun 8, 2026 | 8.81 | 8.81 | 8.78 | 8.79 | +0.11% | 51,393 |
| Jun 5, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | -0.23% | 57,227 |
| Jun 4, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | +0.23% | 98,914 |
| Jun 3, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | -0.06% | 52,126 |
| Jun 2, 2026 | 8.74 | 8.81 | 8.74 | 8.79 | +0.11% | 36,711 |
| Jun 1, 2026 | 8.76 | 8.78 | 8.73 | 8.78 | -0.17% | 156,335 |
| May 29, 2026 | 8.78 | 8.81 | 8.77 | 8.79 | +0.23% | 84,573 |
| May 28, 2026 | 8.76 | 8.78 | 8.74 | 8.77 | +0.11% | 48,765 |
| May 27, 2026 | 8.76 | 8.77 | 8.74 | 8.76 | +0.23% | 45,834 |
| May 26, 2026 | 8.78 | 8.78 | 8.72 | 8.74 | +0.34% | 190,726 |
| May 22, 2026 | 8.72 | 8.72 | 8.68 | 8.71 | +0.17% | 77,988 |
| May 21, 2026 | 8.71 | 8.71 | 8.68 | 8.70 | +0.00% | 163,626 |
| May 20, 2026 | 8.67 | 8.70 | 8.66 | 8.70 | +0.40% | 68,865 |
| May 19, 2026 | 8.69 | 8.70 | 8.66 | 8.66 | -0.52% | 66,655 |
| May 18, 2026 | 8.69 | 8.76 | 8.69 | 8.71 | +0.06% | 68,965 |
| May 15, 2026 | 8.72 | 8.72 | 8.69 | 8.70 | -0.57% | 52,509 |
| May 14, 2026 | 8.74 | 8.76 | 8.74 | 8.75 | +0.17% | 53,376 |
| May 13, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | -0.17% | 59,323 |
| May 12, 2026 | 8.76 | 8.76 | 8.74 | 8.75 | -0.17% | 203,345 |
| May 11, 2026 | 8.81 | 8.81 | 8.76 | 8.77 | -0.06% | 49,306 |
| May 8, 2026 | 8.81 | 8.81 | 8.76 | 8.77 | -0.11% | 93,031 |
| May 7, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | +0.11% | 48,628 |
| May 6, 2026 | 8.77 | 8.78 | 8.76 | 8.77 | +0.34% | 49,488 |
| May 5, 2026 | 8.73 | 8.77 | 8.73 | 8.74 | -0.11% | 126,955 |
| May 4, 2026 | 8.75 | 8.76 | 8.73 | 8.75 | -0.09% | 252,394 |
| May 1, 2026 | 8.76 | 8.78 | 8.74 | 8.76 | -0.14% | 91,039 |
| Apr 30, 2026 | 8.76 | 8.80 | 8.76 | 8.77 | -0.17% | 101,708 |
| Apr 29, 2026 | 8.79 | 8.79 | 8.76 | 8.79 | +0.06% | 51,358 |
| Apr 28, 2026 | 8.84 | 8.84 | 8.78 | 8.78 | -0.34% | 81,025 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.80 | 8.81 | +0.17% | 80,783 |
| Apr 24, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | -0.06% | 56,898 |
| Apr 23, 2026 | 8.81 | 8.81 | 8.79 | 8.80 | +0.00% | 24,797 |
| Apr 22, 2026 | 8.81 | 8.83 | 8.79 | 8.80 | +0.00% | 99,028 |
| Apr 21, 2026 | 8.79 | 8.80 | 8.79 | 8.80 | +0.17% | 118,578 |
| Apr 20, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | -0.11% | 53,819 |
| Apr 17, 2026 | 8.79 | 8.80 | 8.79 | 8.79 | +0.17% | 92,282 |
| Apr 16, 2026 | 8.80 | 8.80 | 8.76 | 8.78 | +0.17% | 107,419 |
| Apr 15, 2026 | 8.77 | 8.80 | 8.76 | 8.77 | +0.06% | 91,607 |
| Apr 14, 2026 | 8.81 | 8.81 | 8.76 | 8.76 | -0.11% | 65,299 |
| Apr 13, 2026 | 8.75 | 8.79 | 8.75 | 8.77 | +0.17% | 20,365 |
| Apr 10, 2026 | 8.77 | 8.77 | 8.75 | 8.76 | -0.06% | 48,137 |
| Apr 9, 2026 | 8.77 | 8.79 | 8.74 | 8.76 | +0.11% | 47,151 |
| Apr 8, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | +0.34% | 61,729 |
| Apr 7, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | +0.23% | 72,811 |
| Apr 6, 2026 | 8.71 | 8.72 | 8.70 | 8.70 | -0.11% | 91,738 |
| Apr 2, 2026 | 8.70 | 8.71 | 8.69 | 8.71 | +0.00% | 329,803 |
| Apr 1, 2026 | 8.70 | 8.71 | 8.68 | 8.71 | +0.11% | 102,639 |
| Mar 31, 2026 | 8.68 | 8.70 | 8.67 | 8.70 | +0.35% | 125,744 |
| Mar 30, 2026 | 8.68 | 8.68 | 8.66 | 8.67 | +0.41% | 39,053 |
| Mar 27, 2026 | 8.65 | 8.65 | 8.62 | 8.63 | -0.17% | 115,044 |
| Mar 26, 2026 | 8.66 | 8.66 | 8.63 | 8.65 | -0.06% | 40,478 |
| Mar 25, 2026 | 8.65 | 8.67 | 8.64 | 8.65 | +0.12% | 126,069 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | -0.40% | 31,255 |
| Mar 23, 2026 | 8.68 | 8.71 | 8.68 | 8.68 | +0.12% | 157,512 |
| Mar 20, 2026 | 8.73 | 8.74 | 8.67 | 8.67 | -0.80% | 52,579 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.73 | 8.74 | -0.17% | 74,178 |
| Mar 18, 2026 | 8.77 | 8.79 | 8.75 | 8.76 | -0.11% | 93,260 |
| Mar 17, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | -0.00% | 65,608 |
| Mar 16, 2026 | 8.75 | 8.78 | 8.75 | 8.77 | +0.06% | 115,768 |
| Mar 13, 2026 | 8.75 | 8.76 | 8.74 | 8.76 | +0.29% | 32,139 |
| Mar 12, 2026 | 8.75 | 8.77 | 8.73 | 8.73 | -0.29% | 141,903 |
| Mar 11, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | -0.28% | 58,982 |
| Mar 10, 2026 | 8.79 | 8.79 | 8.78 | 8.79 | -0.09% | 67,217 |
| Mar 9, 2026 | 8.77 | 8.81 | 8.77 | 8.79 | -0.08% | 143,003 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | -0.11% | 127,861 |
| Mar 5, 2026 | 8.81 | 8.81 | 8.78 | 8.81 | -0.11% | 150,413 |
| Mar 4, 2026 | 8.83 | 8.83 | 8.80 | 8.82 | +0.11% | 89,391 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.80 | 8.81 | -0.45% | 80,317 |
| Mar 2, 2026 | 8.90 | 8.90 | 8.84 | 8.85 | -0.56% | 316,232 |
| Feb 27, 2026 | 8.91 | 8.91 | 8.87 | 8.90 | +0.00% | 133,874 |
| Feb 26, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | +0.11% | 73,536 |
| Feb 25, 2026 | 8.87 | 8.89 | 8.87 | 8.89 | +0.00% | 134,265 |
| Feb 24, 2026 | 8.91 | 8.91 | 8.86 | 8.89 | +0.17% | 175,551 |
| Feb 23, 2026 | 8.87 | 8.88 | 8.86 | 8.88 | +0.06% | 74,071 |
| Feb 20, 2026 | 8.86 | 8.87 | 8.85 | 8.87 | +0.23% | 41,759 |
| Feb 19, 2026 | 8.86 | 8.87 | 8.85 | 8.85 | -0.11% | 205,897 |
| Feb 18, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | -0.11% | 154,546 |
| Feb 17, 2026 | 8.88 | 8.88 | 8.85 | 8.87 | +0.28% | 146,459 |
| Feb 13, 2026 | 8.84 | 8.86 | 8.84 | 8.85 | +0.06% | 87,750 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.82 | 8.84 | +0.11% | 106,904 |
| Feb 11, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | +0.00% | 115,653 |
| Feb 10, 2026 | 8.83 | 8.84 | 8.82 | 8.83 | +0.11% | 189,962 |
| Feb 9, 2026 | 8.85 | 8.85 | 8.79 | 8.82 | +0.23% | 201,040 |
| Feb 6, 2026 | 8.86 | 8.86 | 8.79 | 8.80 | -0.23% | 82,474 |
| Feb 5, 2026 | 8.87 | 8.87 | 8.80 | 8.82 | +0.23% | 50,364 |
| Feb 4, 2026 | 8.79 | 8.80 | 8.78 | 8.80 | +0.11% | 72,166 |
| Feb 3, 2026 | 8.78 | 8.80 | 8.78 | 8.79 | +0.00% | 41,965 |
| Feb 2, 2026 | 8.81 | 8.81 | 8.77 | 8.79 | +0.00% | 76,584 |
| Jan 30, 2026 | 8.80 | 8.83 | 8.79 | 8.79 | -0.17% | 28,824 |
| Jan 29, 2026 | 8.80 | 8.81 | 8.78 | 8.80 | -0.06% | 22,372 |
| Jan 28, 2026 | 8.81 | 8.81 | 8.79 | 8.81 | +0.17% | 48,486 |
| Jan 27, 2026 | 8.80 | 8.81 | 8.78 | 8.79 | -0.06% | 82,147 |
| Jan 26, 2026 | 8.79 | 8.80 | 8.78 | 8.80 | +0.23% | 82,612 |
| Jan 23, 2026 | 8.76 | 8.79 | 8.75 | 8.78 | +0.06% | 374,787 |
| Jan 22, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | +0.06% | 43,888 |
| Jan 21, 2026 | 8.79 | 8.79 | 8.75 | 8.77 | +0.11% | 46,226 |
| Jan 20, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | -0.34% | 83,446 |
| Jan 16, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | -0.06% | 94,135 |
| Jan 15, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | +0.06% | 12,251 |
| Jan 14, 2026 | 8.80 | 8.82 | 8.79 | 8.79 | +0.11% | 29,216 |
| Jan 13, 2026 | 8.83 | 8.83 | 8.78 | 8.78 | +0.00% | 90,717 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.77 | 8.78 | -0.11% | 93,476 |
| Jan 9, 2026 | 8.80 | 8.81 | 8.77 | 8.79 | +0.06% | 49,727 |
| Jan 8, 2026 | 8.78 | 8.80 | 8.77 | 8.79 | +0.06% | 9,203 |
| Jan 7, 2026 | 8.81 | 8.81 | 8.77 | 8.78 | +0.06% | 55,864 |
| Jan 6, 2026 | 8.77 | 8.78 | 8.76 | 8.78 | +0.05% | 175,902 |
| Jan 5, 2026 | 8.77 | 8.78 | 8.76 | 8.77 | +0.17% | 99,486 |
| Jan 2, 2026 | 8.82 | 8.82 | 8.75 | 8.76 | +0.06% | 43,335 |
| Dec 31, 2025 | 8.72 | 8.76 | 8.72 | 8.75 | +0.11% | 54,825 |
| Dec 30, 2025 | 8.74 | 8.76 | 8.72 | 8.74 | -0.14% | 101,334 |
| Dec 29, 2025 | 8.75 | 8.80 | 8.74 | 8.75 | +0.19% | 30,154 |
| Dec 26, 2025 | 8.72 | 8.73 | 8.72 | 8.73 | +0.11% | 42,011 |
| Dec 24, 2025 | 8.74 | 8.74 | 8.71 | 8.72 | +0.05% | 121,165 |
| Dec 23, 2025 | 8.71 | 8.74 | 8.71 | 8.72 | +0.12% | 131,525 |
| Dec 22, 2025 | 8.71 | 8.74 | 8.71 | 8.71 | -0.23% | 89,000 |
| Dec 19, 2025 | 8.76 | 8.76 | 8.73 | 8.73 | -0.34% | 54,289 |
| Dec 18, 2025 | 8.73 | 8.76 | 8.73 | 8.76 | +0.06% | 11,704 |
| Dec 17, 2025 | 8.75 | 8.77 | 8.74 | 8.75 | -0.12% | 23,191 |
| Dec 16, 2025 | 8.74 | 8.77 | 8.73 | 8.77 | +0.11% | 27,371 |
| Dec 15, 2025 | 8.76 | 8.76 | 8.75 | 8.76 | +0.00% | 26,535 |
| Dec 12, 2025 | 8.75 | 8.76 | 8.73 | 8.75 | +0.06% | 123,858 |
| Dec 11, 2025 | 8.75 | 8.77 | 8.71 | 8.75 | +0.23% | 58,766 |
| Dec 10, 2025 | 8.76 | 8.76 | 8.72 | 8.73 | +0.12% | 14,664 |
| Dec 9, 2025 | 8.74 | 8.76 | 8.71 | 8.72 | -0.34% | 159,452 |
| Dec 8, 2025 | 8.75 | 8.76 | 8.74 | 8.75 | -0.01% | 31,872 |
| Dec 5, 2025 | 8.76 | 8.77 | 8.74 | 8.75 | +0.01% | 95,098 |
| Dec 4, 2025 | 8.75 | 8.76 | 8.74 | 8.75 | +0.06% | 6,425 |
| Dec 3, 2025 | 8.76 | 8.76 | 8.74 | 8.74 | +0.17% | 15,713 |
| Dec 2, 2025 | 8.75 | 8.76 | 8.70 | 8.73 | -0.23% | 160,318 |
| Dec 1, 2025 | 8.82 | 8.82 | 8.73 | 8.75 | -0.51% | 51,291 |
| Nov 28, 2025 | 8.70 | 8.79 | 8.70 | 8.79 | +0.11% | 26,003 |
| Nov 26, 2025 | 8.78 | 8.80 | 8.78 | 8.79 | +0.29% | 15,630 |
| Nov 25, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | -0.34% | 15,861 |
| Nov 24, 2025 | 8.73 | 8.79 | 8.73 | 8.79 | +0.46% | 40,895 |
| Nov 21, 2025 | 8.73 | 8.79 | 8.72 | 8.75 | +0.06% | 25,165 |
| Nov 20, 2025 | 8.72 | 8.77 | 8.72 | 8.74 | -0.29% | 32,811 |
| Nov 19, 2025 | 8.77 | 8.79 | 8.75 | 8.77 | -0.23% | 33,162 |
| Nov 18, 2025 | 8.77 | 8.81 | 8.77 | 8.79 | +0.46% | 17,463 |
| Nov 17, 2025 | 8.81 | 8.81 | 8.73 | 8.75 | +0.11% | 25,129 |
| Nov 14, 2025 | 8.78 | 8.78 | 8.73 | 8.74 | -0.17% | 20,469 |
| Nov 13, 2025 | 8.77 | 8.81 | 8.74 | 8.76 | -0.23% | 17,150 |
| Nov 12, 2025 | 8.78 | 8.79 | 8.78 | 8.78 | -0.23% | 14,315 |
| Nov 11, 2025 | 8.77 | 8.81 | 8.77 | 8.79 | +0.31% | 13,088 |
| Nov 10, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | - | 242 |
Daily open, high, low, close and volume for Franklin New Jersey Municipal Income ETF (FTNJ). Showing 247 trading days. Unadjusted prices.