Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FTPA Historical Prices

Franklin Pennsylvania Municipal Income ETF · daily open, high, low, close & volume

Trading days
248
Period high
8.81
Period low
7.99
Period change
-2.54%
DateOpenHighLowCloseChangeVolume
Nov 5, 20268.428.438.388.43+0.84%99,081
Nov 4, 20268.428.428.358.36+0.48%94,052
Nov 3, 20268.328.348.328.32+0.00%52,619
Nov 2, 20268.328.348.328.32-0.24%40,363
Oct 30, 20268.358.368.348.34+0.24%133,726
Oct 29, 20268.328.328.308.32-0.00%22,158
Oct 28, 20268.318.328.298.32-0.24%149,478
Oct 27, 20268.308.348.308.34+0.24%70,479
Oct 26, 20268.308.348.298.32+0.60%83,512
Oct 23, 20268.248.318.248.27-0.12%72,939
Oct 22, 20268.248.298.228.28+0.85%206,696
Oct 21, 20268.228.228.198.21+0.37%37,138
Oct 20, 20268.168.238.168.18-0.12%87,462
Oct 19, 20268.198.208.178.19+0.00%163,589
Oct 16, 20268.218.218.178.19-0.06%19,467
Oct 15, 20268.168.218.168.20+0.99%23,830
Oct 14, 20268.148.148.098.12+0.00%129,576
Oct 13, 20268.078.128.078.12+0.58%107,366
Oct 12, 20268.078.088.058.07+0.11%28,628
Oct 9, 20268.108.108.068.06+0.31%234,085
Oct 8, 20268.008.047.998.04+0.06%223,006
Oct 7, 20268.038.098.028.03-0.62%272,737
Oct 6, 20268.138.138.088.08-0.31%655,653
Oct 5, 20268.098.128.078.11+0.04%66,333
Oct 2, 20268.148.238.108.10-0.34%812,745
Oct 1, 20268.198.198.108.13+0.37%437,564
Sep 30, 20268.108.148.098.10+1.06%178,119
Sep 29, 20268.058.078.018.02-0.56%62,037
Sep 28, 20268.148.148.058.06-1.04%45,331
Sep 25, 20268.208.208.148.14-0.49%35,056
Sep 24, 20268.218.218.168.19-0.43%137,025
Sep 23, 20268.308.308.188.22-0.96%96,351
Sep 22, 20268.328.328.298.30+0.00%86,322
Sep 21, 20268.348.348.298.30+0.12%95,392
Sep 18, 20268.308.308.288.29-0.12%62,007
Sep 17, 20268.308.338.298.30+0.23%39,072
Sep 16, 20268.308.318.288.28-0.17%27,347
Sep 15, 20268.328.328.298.29-0.24%53,837
Sep 14, 20268.338.338.318.31-0.12%28,848
Sep 11, 20268.318.368.318.32+0.18%39,596
Sep 10, 20268.358.358.298.31-0.68%101,717
Sep 9, 20268.418.428.368.37-0.39%82,411
Sep 8, 20268.428.448.408.40-0.12%103,220
Sep 4, 20268.418.448.418.41+0.00%114,013
Sep 3, 20268.488.488.418.41-0.12%138,088
Sep 2, 20268.478.478.428.42-0.95%23,430
Aug 31, 20268.518.538.498.50-0.23%69,480
Aug 28, 20268.558.558.528.52-0.12%101,555
Aug 27, 20268.538.548.538.53-0.12%79,227
Aug 26, 20268.558.558.538.54-0.18%52,256
Aug 25, 20268.558.568.538.55+0.12%913,006
Aug 24, 20268.538.558.538.54+0.06%47,513
Aug 21, 20268.548.548.538.54-0.23%73,971
Aug 20, 20268.558.598.548.56-0.06%25,082
Aug 19, 20268.598.598.568.57+0.35%52,632
Aug 18, 20268.568.568.528.54-0.29%60,178
Aug 17, 20268.608.608.548.56-0.35%90,707
Aug 14, 20268.638.638.598.59-0.29%105,321
Aug 13, 20268.608.628.608.62+0.18%20,904
Aug 12, 20268.608.618.608.60+0.05%14,342
Aug 11, 20268.608.608.588.60-0.06%21,332
Aug 10, 20268.608.608.598.60+0.06%14,236
Aug 7, 20268.598.608.588.60+0.17%39,986
Aug 6, 20268.588.598.568.58-0.03%46,903
Aug 5, 20268.598.618.558.58+0.03%69,185
Aug 4, 20268.568.598.558.58+0.70%37,556
Aug 3, 20268.518.588.518.52-0.49%80,970
Jul 31, 20268.618.618.568.56-0.10%53,609
Jul 30, 20268.658.658.568.57-0.35%78,182
Jul 29, 20268.618.658.608.60-0.23%15,865
Jul 28, 20268.648.648.608.62+0.23%38,043
Jul 27, 20268.618.638.608.60+0.12%23,376
Jul 24, 20268.588.628.568.59+0.29%24,054
Jul 23, 20268.618.618.558.56-0.70%41,370
Jul 22, 20268.648.658.628.63-0.29%35,357
Jul 21, 20268.668.678.648.65-0.17%49,462
Jul 20, 20268.718.718.658.66-0.27%93,376
Jul 17, 20268.728.728.678.69+0.10%79,236
Jul 16, 20268.658.708.658.68-0.29%41,617
Jul 15, 20268.748.748.708.71+0.00%67,687
Jul 14, 20268.728.728.708.71+0.00%75,830
Jul 13, 20268.708.718.708.71-0.06%62,478
Jul 10, 20268.718.728.708.71+0.00%112,204
Jul 9, 20268.708.728.708.71+0.11%61,766
Jul 8, 20268.718.728.708.70-0.40%9,237
Jul 7, 20268.768.768.738.73-0.23%19,999
Jul 6, 20268.778.778.748.76+0.17%100,179
Jul 2, 20268.728.768.728.74-0.05%44,641
Jul 1, 20268.748.758.728.74-0.17%35,900
Jun 30, 20268.778.788.768.76-0.11%7,929
Jun 29, 20268.798.798.758.77+0.21%17,737
Jun 26, 20268.778.778.748.75+0.02%48,499
Jun 25, 20268.748.758.738.75+0.12%26,447
Jun 24, 20268.728.758.728.74+0.11%19,015
Jun 23, 20268.728.738.718.73+0.06%20,283
Jun 22, 20268.748.748.718.72+0.06%58,399
Jun 18, 20268.758.758.718.72+0.29%33,347
Jun 17, 20268.718.728.708.70-0.23%11,336
Jun 16, 20268.718.728.708.71+0.05%20,349
Jun 15, 20268.738.738.698.71+0.18%38,750
Jun 12, 20268.708.708.688.70-0.17%21,613
Jun 11, 20268.708.718.688.71+0.23%20,931
Jun 10, 20268.708.708.678.69-0.11%53,851
Jun 9, 20268.718.718.678.70+0.06%22,393
Jun 8, 20268.708.718.688.70+0.06%12,426
Jun 5, 20268.708.708.688.69-0.23%7,966
Jun 4, 20268.718.728.708.71+0.23%58,420
Jun 3, 20268.698.708.688.69-0.13%7,319
Jun 2, 20268.698.718.698.70+0.24%4,594
Jun 1, 20268.678.698.668.68-0.23%60,090
May 29, 20268.718.718.688.70+0.23%27,210
May 28, 20268.658.698.658.68+0.17%24,706
May 27, 20268.668.678.628.67+0.30%19,582
May 26, 20268.648.658.628.64+0.64%90,438
May 22, 20268.618.618.588.59-0.18%21,202
May 21, 20268.598.608.578.60+0.12%8,602
May 20, 20268.598.618.578.59+0.17%38,825
May 19, 20268.588.588.558.57-0.35%37,782
May 18, 20268.598.618.598.61+0.18%36,549
May 15, 20268.638.638.578.59-0.76%26,804
May 14, 20268.648.688.648.65+0.12%78,743
May 13, 20268.658.668.638.64-0.12%210,706
May 12, 20268.678.678.658.65-0.29%32,249
May 11, 20268.708.708.678.68+0.06%41,755
May 8, 20268.708.708.678.68+0.06%35,900
May 7, 20268.688.698.658.67+0.00%69,626
May 6, 20268.708.708.668.67+0.12%88,850
May 5, 20268.668.678.648.66+0.12%36,565
May 4, 20268.678.678.638.65+0.05%103,271
May 1, 20268.698.698.648.65-0.40%152,696
Apr 30, 20268.728.728.668.68+0.06%137,023
Apr 29, 20268.708.718.658.68-0.12%106,386
Apr 28, 20268.718.728.688.69-0.17%61,850
Apr 27, 20268.748.748.698.70-0.00%178,735
Apr 24, 20268.718.728.698.70-0.06%11,020
Apr 23, 20268.758.758.698.71-0.02%59,180
Apr 22, 20268.688.738.688.71+0.03%64,170
Apr 21, 20268.748.748.688.70+0.10%25,933
Apr 20, 20268.718.738.698.70+0.00%36,081
Apr 17, 20268.698.718.688.70+0.35%47,787
Apr 16, 20268.658.698.658.66+0.06%47,495
Apr 15, 20268.658.688.658.66-0.12%67,583
Apr 14, 20268.678.688.668.67+0.06%59,486
Apr 13, 20268.658.678.658.66+0.17%39,903
Apr 10, 20268.718.718.638.65-0.29%41,595
Apr 9, 20268.658.688.638.68+0.46%55,104
Apr 8, 20268.638.688.638.63+0.26%14,399
Apr 7, 20268.608.628.588.61+0.09%52,889
Apr 6, 20268.608.618.578.61+0.06%94,527
Apr 2, 20268.588.618.578.60+0.12%95,474
Apr 1, 20268.628.628.578.59+0.06%73,520
Mar 31, 20268.588.598.578.59+0.47%75,398
Mar 30, 20268.558.558.548.54+0.17%108
Mar 27, 20268.528.538.498.53+0.06%135,757
Mar 26, 20268.528.548.528.53-0.29%103,159
Mar 25, 20268.558.578.518.55+0.35%56,973
Mar 24, 20268.548.558.528.52-0.58%72,622
Mar 23, 20268.588.618.568.57+0.47%49,697
Mar 20, 20268.588.598.518.53-1.39%162,265
Mar 19, 20268.648.678.618.65+0.01%62,745
Mar 18, 20268.668.678.658.65+0.11%67,399
Mar 17, 20268.658.678.648.64-0.12%30,563
Mar 16, 20268.678.698.648.65+0.00%34,593
Mar 13, 20268.658.668.638.65+0.35%136,210
Mar 12, 20268.668.678.608.62-0.58%76,050
Mar 11, 20268.698.698.658.67-0.12%177,137
Mar 10, 20268.708.708.668.68-0.23%73,593
Mar 9, 20268.698.718.678.70+0.06%49,587
Mar 6, 20268.688.708.678.70+0.06%73,662
Mar 5, 20268.688.718.678.69-0.29%67,306
Mar 4, 20268.708.718.688.71+0.06%70,934
Mar 3, 20268.728.728.698.71-0.46%3,916
Mar 2, 20268.788.788.748.75-0.62%51,289
Feb 27, 20268.788.818.788.80+0.06%17,573
Feb 26, 20268.798.808.788.80+0.22%8,676
Feb 25, 20268.778.798.778.78+0.00%64,061
Feb 24, 20268.818.818.758.78+0.29%55,934
Feb 23, 20268.768.778.758.76+0.00%30,519
Feb 20, 20268.748.768.748.76+0.11%22,269
Feb 19, 20268.758.778.748.74+0.06%13,243
Feb 18, 20268.768.768.728.74-0.11%7,788
Feb 17, 20268.778.778.738.75+0.11%58,765
Feb 13, 20268.748.778.738.74+0.17%28,870
Feb 12, 20268.718.728.718.72+0.40%19,509
Feb 11, 20268.758.758.698.69-0.35%12,278
Feb 10, 20268.738.768.718.72+0.23%33,120
Feb 9, 20268.688.738.688.70+0.23%81,116
Feb 6, 20268.708.708.688.68-0.07%1,340
Feb 5, 20268.668.718.668.69+0.24%13,675
Feb 4, 20268.668.698.668.66+0.12%18,653
Feb 3, 20268.658.688.648.65-0.12%14,676
Feb 2, 20268.678.688.668.66-0.35%62,597
Jan 30, 20268.688.728.688.70+0.06%12,351
Jan 29, 20268.688.698.688.69+0.12%32,939
Jan 28, 20268.688.688.658.68+0.06%20,532
Jan 27, 20268.738.738.678.68+0.00%18,675
Jan 26, 20268.648.688.648.68+0.18%15,039
Jan 23, 20268.668.678.658.66+0.11%38,044
Jan 22, 20268.668.678.648.65-0.40%25,239
Jan 21, 20268.668.698.648.69+0.40%18,546
Jan 20, 20268.668.678.658.65-0.34%23,296
Jan 16, 20268.698.708.688.68-0.17%1,290
Jan 15, 20268.668.708.668.69+0.02%16,993
Jan 14, 20268.698.708.688.69+0.03%12,452
Jan 13, 20268.638.708.638.69+0.31%125,458
Jan 12, 20268.688.698.648.66-0.31%12,239
Jan 9, 20268.688.708.688.69+0.29%15,625
Jan 8, 20268.688.698.658.66-0.12%12,100
Jan 7, 20268.688.698.668.68+0.18%44,256
Jan 6, 20268.748.748.628.66+0.11%39,887
Jan 5, 20268.708.708.648.65+0.12%77,369
Jan 2, 20268.638.658.618.64+0.11%18,229
Dec 31, 20258.658.658.638.63-0.23%1,374
Dec 30, 20258.648.658.638.65+0.23%12,908
Dec 29, 20258.638.658.638.63+0.17%18,660
Dec 26, 20258.638.648.618.62-0.17%69,994
Dec 24, 20258.678.678.618.63+0.12%6,877
Dec 23, 20258.628.648.598.62+0.00%14,098
Dec 22, 20258.628.638.598.62+0.12%65,046
Dec 19, 20258.608.628.608.61-0.46%19,511
Dec 18, 20258.648.658.648.65+0.11%15,576
Dec 17, 20258.668.668.598.64+0.06%16,378
Dec 16, 20258.648.648.638.63+0.08%285
Dec 15, 20258.628.638.618.63+0.21%27,892
Dec 12, 20258.618.638.608.61-0.12%36,444
Dec 11, 20258.628.638.628.62+0.06%69,280
Dec 10, 20258.628.638.608.62+0.06%123,536
Dec 9, 20258.628.628.618.61-0.12%1,218
Dec 8, 20258.628.628.588.62+0.12%13,045
Dec 5, 20258.618.628.608.61-0.14%7,565
Dec 4, 20258.638.638.618.62+0.08%770
Dec 3, 20258.638.648.618.61-0.12%5,884
Dec 2, 20258.638.638.598.63+0.17%14,818
Dec 1, 20258.648.648.618.61-0.46%44,981
Nov 28, 20258.678.678.658.65-0.12%23,502
Nov 26, 20258.678.678.648.66+0.23%125,608
Nov 25, 20258.628.668.628.64-0.12%19,386
Nov 24, 20258.708.708.638.65+0.23%39,961
Nov 21, 20258.658.678.638.63-0.09%14,793
Nov 20, 20258.688.688.618.64+0.20%24,173
Nov 19, 20258.688.688.618.62-0.35%44,222
Nov 18, 20258.648.658.638.65+0.29%10,822
Nov 17, 20258.618.658.618.63+0.29%11,236
Nov 14, 20258.638.638.598.60-0.57%527
Nov 13, 20258.568.668.568.65+0.00%7,587
Nov 12, 20258.658.658.658.65-0.23%125
Nov 11, 20258.698.698.638.67+0.23%48,312
Nov 10, 20258.678.678.648.65-6,230

Daily open, high, low, close and volume for Franklin Pennsylvania Municipal Income ETF (FTPA). Showing 248 trading days. Unadjusted prices.