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%
FTNJ — Franklin New Jersey Municipal Income ETF
NYSE ArcaFranklin New Jersey Municipal Income ETF
$8.26
-0.03(-0.30%)
- O
- 8.30
- H
- 8.36
- L
- 8.25
- V
- 655.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.26
Period Return-5.79%
Period High$8.91
Period Low$8.17
Avg Daily Volume102.9K
Total Trading Days225
FTNJ — Historical OHLCV Price & Volume Table
Nov 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.30 | $8.36 | $8.25 | $8.26 | $-0.03 | -0.30% | 655,253 | $8.30 | $8.25 $8.36 |
| Oct 1, 2026 | $8.24 | $8.31 | $8.24 | $8.29 | +$0.03 | +0.30% | 318,967 | $8.28 | $8.24 $8.31 |
| Sep 30, 2026 | $8.22 | $8.28 | $8.22 | $8.26 | +$0.07 | +0.85% | 102,774 | $8.26 | $8.22 $8.28 |
| Sep 29, 2026 | $8.23 | $8.23 | $8.17 | $8.19 | $-0.03 | -0.36% | 302,644 | $8.19 | $8.17 $8.23 |
| Sep 28, 2026 | $8.28 | $8.28 | $8.20 | $8.22 | $-0.05 | -0.60% | 211,679 | $8.22 | $8.20 $8.28 |
| Sep 25, 2026 | $8.30 | $8.32 | $8.26 | $8.27 | $-0.04 | -0.48% | 251,043 | $8.28 | $8.26 $8.32 |
| Sep 24, 2026 | $8.34 | $8.37 | $8.31 | $8.31 | $-0.04 | -0.48% | 202,176 | $8.32 | $8.31 $8.37 |
| Sep 23, 2026 | $8.45 | $8.45 | $8.33 | $8.35 | $-0.08 | -0.95% | 272,405 | $8.37 | $8.33 $8.45 |
| Sep 22, 2026 | $8.45 | $8.45 | $8.40 | $8.43 | +$0.00 | +0.00% | 142,102 | $8.42 | $8.40 $8.45 |
| Sep 21, 2026 | $8.45 | $8.45 | $8.41 | $8.43 | +$0.00 | +0.00% | 480,993 | $8.43 | $8.41 $8.45 |
| Sep 18, 2026 | $8.48 | $8.50 | $8.42 | $8.43 | $-0.03 | -0.35% | 106,197 | $8.43 | $8.42 $8.50 |
| Sep 17, 2026 | $8.47 | $8.47 | $8.43 | $8.46 | +$0.05 | +0.59% | 48,803 | $8.46 | $8.43 $8.47 |
| Sep 16, 2026 | $8.42 | $8.43 | $8.39 | $8.41 | $-0.01 | -0.12% | 347,089 | $8.41 | $8.39 $8.43 |
| Sep 15, 2026 | $8.47 | $8.47 | $8.41 | $8.42 | $-0.03 | -0.36% | 197,242 | $8.43 | $8.41 $8.47 |
| Sep 14, 2026 | $8.46 | $8.46 | $8.43 | $8.45 | +$0.00 | +0.00% | 225,301 | $8.45 | $8.43 $8.46 |
| Sep 11, 2026 | $8.42 | $8.48 | $8.42 | $8.45 | +$0.03 | +0.36% | 89,761 | $8.45 | $8.42 $8.48 |
| Sep 10, 2026 | $8.46 | $8.46 | $8.41 | $8.42 | $-0.06 | -0.71% | 69,964 | $8.43 | $8.41 $8.46 |
| Sep 9, 2026 | $8.52 | $8.55 | $8.46 | $8.48 | $-0.04 | -0.47% | 134,953 | $8.50 | $8.46 $8.55 |
| Sep 8, 2026 | $8.53 | $8.55 | $8.52 | $8.52 | $-0.02 | -0.23% | 92,418 | $8.53 | $8.52 $8.55 |
| Sep 4, 2026 | $8.55 | $8.56 | $8.52 | $8.54 | +$0.00 | +0.00% | 148,168 | $8.54 | $8.52 $8.56 |
| Sep 3, 2026 | $8.58 | $8.60 | $8.54 | $8.54 | $-0.01 | -0.12% | 65,824 | $8.55 | $8.54 $8.60 |
| Sep 2, 2026 | $8.56 | $8.59 | $8.54 | $8.55 | $-0.02 | -0.23% | 167,363 | $8.57 | $8.54 $8.59 |
| Sep 1, 2026 | $8.59 | $8.59 | $8.53 | $8.57 | $-0.05 | -0.58% | 117,373 | $8.56 | $8.53 $8.59 |
| Aug 31, 2026 | $8.63 | $8.65 | $8.61 | $8.62 | $-0.02 | -0.23% | 149,583 | $8.62 | $8.61 $8.65 |
| Aug 28, 2026 | $8.67 | $8.67 | $8.62 | $8.64 | $-0.00 | -0.02% | 133,971 | $8.64 | $8.62 $8.67 |
| Aug 27, 2026 | $8.65 | $8.66 | $8.63 | $8.64 | $-0.01 | -0.10% | 147,344 | $8.65 | $8.63 $8.66 |
| Aug 26, 2026 | $8.64 | $8.65 | $8.63 | $8.65 | $-0.02 | -0.23% | 75,624 | $8.64 | $8.63 $8.65 |
| Aug 25, 2026 | $8.66 | $8.67 | $8.64 | $8.67 | +$0.02 | +0.23% | 252,948 | $8.65 | $8.64 $8.67 |
| Aug 24, 2026 | $8.65 | $8.66 | $8.63 | $8.65 | +$0.01 | +0.12% | 47,365 | $8.65 | $8.63 $8.66 |
| Aug 21, 2026 | $8.65 | $8.65 | $8.62 | $8.64 | $-0.01 | -0.12% | 54,896 | $8.64 | $8.62 $8.65 |