Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
55.62
-0.06 (-0.11%)
At close: May 13, 2025, 4:00 PM
55.62
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
INCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 55.72 | 55.72 | 55.47 | 55.62 | 55.62 | -0.11% | 1,934 |
| May 12, 2025 | 55.65 | 55.70 | 55.26 | 55.68 | 55.68 | 2.16% | 6,764 |
| May 9, 2025 | 54.67 | 54.67 | 54.49 | 54.50 | 54.50 | 0.28% | 6,725 |
| May 8, 2025 | 54.36 | 54.73 | 54.33 | 54.35 | 54.35 | 0.36% | 6,520 |
| May 7, 2025 | 54.18 | 54.27 | 54.14 | 54.15 | 54.15 | 0.24% | 2,696 |
| May 6, 2025 | 54.00 | 54.09 | 54.00 | 54.03 | 54.03 | -0.51% | 424 |
| May 5, 2025 | 54.59 | 54.59 | 54.21 | 54.30 | 54.30 | -1.14% | 2,732 |
| May 2, 2025 | 54.33 | 54.93 | 54.33 | 54.93 | 54.93 | 1.95% | 13,491 |
| May 1, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.37% | 425 |
| Apr 30, 2025 | 52.98 | 53.68 | 52.89 | 53.68 | 53.68 | -1.14% | 16,999 |
| Apr 29, 2025 | 54.06 | 54.31 | 54.01 | 54.30 | 54.07 | 0.33% | 5,156 |
| Apr 28, 2025 | 54.17 | 54.23 | 53.88 | 54.12 | 53.89 | 0.39% | 5,865 |
| Apr 25, 2025 | 53.85 | 53.91 | 53.60 | 53.91 | 53.69 | 0.12% | 4,897 |
| Apr 24, 2025 | 53.32 | 53.85 | 53.32 | 53.85 | 53.62 | 0.98% | 2,371 |
| Apr 23, 2025 | 53.82 | 53.89 | 53.12 | 53.33 | 53.10 | 1.01% | 5,281 |
| Apr 22, 2025 | 52.47 | 52.95 | 52.19 | 52.80 | 52.58 | 1.50% | 40,047 |
| Apr 21, 2025 | 52.21 | 52.21 | 51.54 | 52.02 | 51.80 | -1.09% | 12,914 |
| Apr 17, 2025 | 52.72 | 53.01 | 52.52 | 52.59 | 52.37 | 0.40% | 9,373 |
| Apr 16, 2025 | 52.87 | 52.87 | 52.07 | 52.39 | 52.16 | -1.10% | 5,193 |
| Apr 15, 2025 | 53.21 | 53.37 | 52.97 | 52.97 | 52.74 | -0.15% | 9,611 |
| Apr 14, 2025 | 52.90 | 53.58 | 52.76 | 53.05 | 52.82 | 1.31% | 27,769 |
| Apr 11, 2025 | 51.86 | 52.56 | 51.42 | 52.36 | 52.14 | 0.58% | 30,273 |
| Apr 10, 2025 | 52.86 | 52.86 | 51.49 | 52.06 | 51.84 | -2.57% | 78,881 |
| Apr 9, 2025 | 49.80 | 53.43 | 49.80 | 53.43 | 53.21 | 6.86% | 14,675 |
| Apr 8, 2025 | 51.76 | 52.02 | 49.68 | 50.00 | 49.79 | -1.72% | 25,808 |
| Apr 7, 2025 | 50.19 | 51.94 | 49.73 | 50.88 | 50.66 | -0.59% | 11,637 |
| Apr 4, 2025 | 53.61 | 53.61 | 51.18 | 51.18 | 50.96 | -5.71% | 15,869 |
| Apr 3, 2025 | 55.45 | 55.62 | 54.24 | 54.28 | 54.05 | -3.50% | 12,741 |
| Apr 2, 2025 | 55.76 | 56.29 | 55.76 | 56.25 | 56.01 | 0.34% | 10,318 |
| Apr 1, 2025 | 56.28 | 56.28 | 55.75 | 56.06 | 55.82 | -0.25% | 11,070 |
| Mar 31, 2025 | 55.68 | 56.25 | 55.68 | 56.20 | 55.96 | 0.19% | 20,987 |
| Mar 28, 2025 | 56.84 | 56.84 | 56.05 | 56.09 | 55.58 | -1.16% | 1,064 |
| Mar 27, 2025 | 56.94 | 56.95 | 56.67 | 56.75 | 56.23 | -0.30% | 4,492 |
| Mar 26, 2025 | 56.91 | 57.13 | 56.78 | 56.92 | 56.40 | 0.12% | 4,219 |
| Mar 25, 2025 | 56.99 | 57.09 | 56.80 | 56.85 | 56.34 | -0.08% | 4,479 |
| Mar 24, 2025 | 56.61 | 57.03 | 56.61 | 56.90 | 56.38 | 0.78% | 17,426 |
| Mar 21, 2025 | 56.29 | 56.47 | 56.02 | 56.46 | 55.95 | -0.48% | 13,090 |
| Mar 20, 2025 | 56.83 | 56.83 | 56.63 | 56.73 | 56.22 | -0.10% | 6,097 |
| Mar 19, 2025 | 56.35 | 56.98 | 56.35 | 56.79 | 56.28 | 0.54% | 12,704 |
| Mar 18, 2025 | 56.49 | 56.50 | 56.31 | 56.49 | 55.97 | -0.37% | 8,852 |
| Mar 17, 2025 | 56.77 | 56.81 | 56.69 | 56.69 | 56.18 | 1.02% | 1,661 |
| Mar 14, 2025 | 55.51 | 56.12 | 55.51 | 56.12 | 55.61 | 1.49% | 2,385 |
| Mar 13, 2025 | 55.73 | 55.78 | 55.18 | 55.30 | 54.80 | -0.44% | 4,712 |
| Mar 12, 2025 | 55.69 | 55.76 | 55.25 | 55.55 | 55.04 | -0.42% | 7,533 |
| Mar 11, 2025 | 56.30 | 56.30 | 55.58 | 55.78 | 55.27 | -1.69% | 29,302 |
| Mar 10, 2025 | 57.20 | 57.27 | 56.48 | 56.74 | 56.23 | -0.95% | 3,711 |
| Mar 7, 2025 | 57.02 | 57.40 | 56.97 | 57.28 | 56.76 | 0.76% | 18,015 |
| Mar 6, 2025 | 56.60 | 56.91 | 56.55 | 56.85 | 56.34 | -0.40% | 9,342 |
| Mar 5, 2025 | 56.67 | 57.13 | 56.47 | 57.08 | 56.56 | 0.74% | 3,809 |
| Mar 4, 2025 | 57.39 | 57.39 | 56.66 | 56.66 | 56.15 | -1.30% | 19,707 |