MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTMA — Franklin Massachusetts Municipal Income ETF
NYSE ArcaFranklin Massachusetts Municipal Income ETF
$8.51
-0.01(-0.12%)
- O
- 8.56
- H
- 8.60
- L
- 8.51
- V
- 695.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.51
Period Return-5.65%
Period High$9.21
Period Low$8.12
Avg Daily Volume144.6K
Total Trading Days225
FTMA — Historical OHLCV Price & Volume Table
Nov 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.56 | $8.60 | $8.51 | $8.51 | $-0.01 | -0.12% | 695,740 | $8.57 | $8.51 $8.60 |
| Oct 1, 2026 | $8.53 | $8.57 | $8.52 | $8.52 | +$0.00 | +0.00% | 863,758 | $8.53 | $8.52 $8.57 |
| Sep 30, 2026 | $8.50 | $8.56 | $8.50 | $8.52 | +$0.08 | +0.95% | 276,069 | $8.54 | $8.50 $8.56 |
| Sep 29, 2026 | $8.46 | $8.48 | $8.42 | $8.44 | $-0.04 | -0.47% | 981,539 | $8.45 | $8.42 $8.48 |
| Sep 28, 2026 | $8.52 | $8.52 | $8.45 | $8.48 | $-0.08 | -0.93% | 1,340,160 | $8.49 | $8.45 $8.52 |
| Sep 25, 2026 | $8.60 | $8.60 | $8.55 | $8.56 | $-0.04 | -0.47% | 225,769 | $8.56 | $8.55 $8.60 |
| Sep 24, 2026 | $8.62 | $8.62 | $8.57 | $8.60 | $-0.02 | -0.23% | 121,047 | $8.59 | $8.57 $8.62 |
| Sep 23, 2026 | $8.67 | $8.69 | $8.60 | $8.62 | $-0.06 | -0.69% | 131,721 | $8.65 | $8.60 $8.69 |
| Sep 22, 2026 | $8.69 | $8.71 | $8.68 | $8.68 | $-0.02 | -0.23% | 277,111 | $8.70 | $8.68 $8.71 |
| Sep 21, 2026 | $8.71 | $8.71 | $8.69 | $8.70 | $-0.01 | -0.11% | 197,050 | $8.70 | $8.69 $8.71 |
| Sep 18, 2026 | $8.70 | $8.71 | $8.68 | $8.71 | +$0.01 | +0.11% | 183,396 | $8.70 | $8.68 $8.71 |
| Sep 17, 2026 | $8.72 | $8.72 | $8.69 | $8.70 | +$0.01 | +0.12% | 239,002 | $8.70 | $8.69 $8.72 |
| Sep 16, 2026 | $8.69 | $8.72 | $8.67 | $8.69 | +$0.00 | +0.00% | 492,566 | $8.68 | $8.67 $8.72 |
| Sep 15, 2026 | $8.70 | $8.71 | $8.67 | $8.69 | $-0.02 | -0.17% | 276,420 | $8.69 | $8.67 $8.71 |
| Sep 14, 2026 | $8.70 | $8.72 | $8.70 | $8.71 | $-0.03 | -0.29% | 361,402 | $8.71 | $8.70 $8.72 |
| Sep 11, 2026 | $8.70 | $8.73 | $8.69 | $8.73 | +$0.05 | +0.55% | 691,188 | $8.72 | $8.69 $8.73 |
| Sep 10, 2026 | $8.73 | $8.73 | $8.66 | $8.68 | $-0.08 | -0.94% | 187,190 | $8.69 | $8.66 $8.73 |
| Sep 9, 2026 | $8.80 | $8.80 | $8.73 | $8.76 | $-0.05 | -0.52% | 220,357 | $8.78 | $8.73 $8.80 |
| Sep 8, 2026 | $8.80 | $8.81 | $8.78 | $8.81 | +$0.02 | +0.23% | 77,370 | $8.80 | $8.78 $8.81 |
| Sep 4, 2026 | $8.82 | $8.82 | $8.78 | $8.79 | +$0.02 | +0.23% | 151,405 | $8.81 | $8.78 $8.82 |
| Sep 3, 2026 | $8.86 | $8.86 | $8.77 | $8.77 | $-0.03 | -0.34% | 129,397 | $8.82 | $8.77 $8.86 |
| Sep 2, 2026 | $8.85 | $8.85 | $8.80 | $8.80 | $-0.01 | -0.11% | 48,479 | $8.82 | $8.80 $8.85 |
| Sep 1, 2026 | $8.85 | $8.85 | $8.81 | $8.81 | $-0.08 | -0.90% | 298,550 | $8.82 | $8.81 $8.85 |
| Aug 31, 2026 | $8.88 | $8.89 | $8.87 | $8.89 | +$0.01 | +0.11% | 104,177 | $8.88 | $8.87 $8.89 |
| Aug 28, 2026 | $8.88 | $8.91 | $8.88 | $8.88 | $-0.02 | -0.22% | 121,162 | $8.89 | $8.88 $8.91 |
| Aug 27, 2026 | $8.93 | $8.93 | $8.88 | $8.90 | $-0.01 | -0.06% | 368,674 | $8.91 | $8.88 $8.93 |
| Aug 26, 2026 | $8.90 | $8.94 | $8.90 | $8.91 | $-0.03 | -0.28% | 62,835 | $8.90 | $8.90 $8.94 |
| Aug 25, 2026 | $8.95 | $8.95 | $8.91 | $8.93 | +$0.02 | +0.17% | 349,437 | $8.92 | $8.91 $8.95 |
| Aug 24, 2026 | $8.91 | $8.92 | $8.90 | $8.92 | +$0.01 | +0.06% | 418,676 | $8.91 | $8.90 $8.92 |
| Aug 21, 2026 | $8.94 | $8.94 | $8.90 | $8.91 | $-0.01 | -0.11% | 94,708 | $8.91 | $8.90 $8.94 |