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%
FTNY — Franklin New York Municipal Income ETF
NYSE ArcaFranklin New York Municipal Income ETF
$7.32
-0.03(-0.41%)
- O
- 7.40
- H
- 7.41
- L
- 7.31
- V
- 446.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.32
Period Return-7.58%
Period High$8.03
Period Low$7.25
Avg Daily Volume174.6K
Total Trading Days235
FTNY — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.40 | $7.41 | $7.31 | $7.32 | $-0.03 | -0.41% | 446,929 | $7.35 | $7.31 $7.41 |
| Oct 1, 2026 | $7.35 | $7.38 | $7.33 | $7.35 | +$0.02 | +0.27% | 385,087 | $7.35 | $7.33 $7.38 |
| Sep 30, 2026 | $7.31 | $7.37 | $7.28 | $7.33 | +$0.08 | +1.10% | 316,218 | $7.35 | $7.28 $7.37 |
| Sep 29, 2026 | $7.28 | $7.29 | $7.25 | $7.25 | $-0.05 | -0.68% | 363,308 | $7.27 | $7.25 $7.29 |
| Sep 28, 2026 | $7.35 | $7.37 | $7.28 | $7.30 | $-0.07 | -0.95% | 370,004 | $7.30 | $7.28 $7.37 |
| Sep 25, 2026 | $7.43 | $7.43 | $7.36 | $7.37 | $-0.04 | -0.54% | 219,993 | $7.38 | $7.36 $7.43 |
| Sep 24, 2026 | $7.45 | $7.45 | $7.39 | $7.41 | $-0.04 | -0.54% | 440,785 | $7.40 | $7.39 $7.45 |
| Sep 23, 2026 | $7.50 | $7.52 | $7.42 | $7.45 | $-0.07 | -0.86% | 193,411 | $7.46 | $7.42 $7.52 |
| Sep 22, 2026 | $7.54 | $7.54 | $7.50 | $7.52 | +$0.01 | +0.07% | 301,724 | $7.52 | $7.50 $7.54 |
| Sep 21, 2026 | $7.52 | $7.54 | $7.51 | $7.51 | +$0.00 | +0.00% | 168,793 | $7.52 | $7.51 $7.54 |
| Sep 18, 2026 | $7.52 | $7.54 | $7.50 | $7.51 | $-0.03 | -0.40% | 162,965 | $7.51 | $7.50 $7.54 |
| Sep 17, 2026 | $7.54 | $7.54 | $7.52 | $7.54 | +$0.05 | +0.60% | 118,287 | $7.53 | $7.52 $7.54 |
| Sep 16, 2026 | $7.50 | $7.52 | $7.48 | $7.50 | $-0.01 | -0.07% | 309,109 | $7.50 | $7.48 $7.52 |
| Sep 15, 2026 | $7.52 | $7.53 | $7.49 | $7.50 | $-0.03 | -0.40% | 138,419 | $7.51 | $7.49 $7.53 |
| Sep 14, 2026 | $7.53 | $7.55 | $7.52 | $7.53 | +$0.00 | +0.00% | 209,758 | $7.53 | $7.52 $7.55 |
| Sep 11, 2026 | $7.51 | $7.55 | $7.51 | $7.53 | +$0.03 | +0.40% | 131,409 | $7.54 | $7.51 $7.55 |
| Sep 10, 2026 | $7.50 | $7.54 | $7.50 | $7.50 | $-0.08 | -1.06% | 281,754 | $7.51 | $7.50 $7.54 |
| Sep 9, 2026 | $7.64 | $7.64 | $7.57 | $7.58 | $-0.03 | -0.39% | 224,054 | $7.61 | $7.57 $7.64 |
| Sep 8, 2026 | $7.64 | $7.64 | $7.59 | $7.61 | $-0.02 | -0.26% | 223,580 | $7.62 | $7.59 $7.64 |
| Sep 4, 2026 | $7.65 | $7.65 | $7.62 | $7.63 | +$0.01 | +0.13% | 135,385 | $7.63 | $7.62 $7.65 |
| Sep 3, 2026 | $7.65 | $7.66 | $7.62 | $7.62 | $-0.01 | -0.11% | 180,791 | $7.65 | $7.62 $7.66 |
| Sep 2, 2026 | $7.66 | $7.66 | $7.62 | $7.63 | +$0.02 | +0.24% | 95,881 | $7.63 | $7.62 $7.66 |
| Sep 1, 2026 | $7.63 | $7.66 | $7.61 | $7.61 | $-0.08 | -1.04% | 166,544 | $7.63 | $7.61 $7.66 |
| Aug 31, 2026 | $7.71 | $7.72 | $7.69 | $7.69 | $-0.02 | -0.26% | 179,857 | $7.70 | $7.69 $7.72 |
| Aug 28, 2026 | $7.74 | $7.75 | $7.71 | $7.71 | $-0.02 | -0.26% | 135,856 | $7.73 | $7.71 $7.75 |
| Aug 27, 2026 | $7.75 | $7.75 | $7.72 | $7.73 | +$0.00 | +0.00% | 137,567 | $7.74 | $7.72 $7.75 |
| Aug 26, 2026 | $7.74 | $7.75 | $7.72 | $7.73 | $-0.03 | -0.39% | 175,991 | $7.74 | $7.72 $7.75 |
| Aug 25, 2026 | $7.77 | $7.77 | $7.73 | $7.76 | +$0.01 | +0.13% | 427,447 | $7.75 | $7.73 $7.77 |
| Aug 24, 2026 | $7.74 | $7.75 | $7.73 | $7.75 | +$0.01 | +0.06% | 647,468 | $7.74 | $7.73 $7.75 |
| Aug 21, 2026 | $7.74 | $7.75 | $7.72 | $7.75 | $-0.01 | -0.06% | 200,757 | $7.74 | $7.72 $7.75 |