Franklin Income Equity Focus ETF (INCE) Historical Stock Data
61.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INCE is up 0.02% a day on average. There have been 14 days where Franklin Income Equity Focus ETF closed green and 16 days where INCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 61.80 | 61.65 | ↓$0.15 (-0.24%) | 61.59 | 61.80 | 2K |
| 2025-12-23 | 61.44 | 61.35 | ↓$0.09 (-0.14%) | 61.28 | 61.44 | 3.61K |
| 2025-12-22 | 61.37 | 61.32 | ↓$0.05 (-0.08%) | 61.25 | 61.38 | 3.63K |
| 2025-12-19 | 61.06 | 60.98 | ↓$0.08 (-0.13%) | 60.98 | 61.24 | 1.44K |
| 2025-12-18 | 61.19 | 61.04 | ↓$0.15 (-0.25%) | 61.01 | 61.32 | 3.60K |
| 2025-12-17 | 60.99 | 60.98 | ↓$0.01 (-0.02%) | 60.98 | 61.15 | 1.48K |
| 2025-12-16 | 60.98 | 60.94 | ↓$0.04 (-0.06%) | 60.87 | 61.17 | 3.55K |
| 2025-12-15 | 61.30 | 61.38 | ↑$0.08 (0.13%) | 60.86 | 61.44 | 3.06K |
| 2025-12-12 | 61.25 | 61.08 | ↓$0.17 (-0.28%) | 60.98 | 61.28 | 4.69K |
| 2025-12-11 | 60.87 | 61.05 | ↑$0.18 (0.30%) | 60.87 | 61.22 | 3.80K |
| 2025-12-10 | 60.10 | 60.79 | ↑$0.69 (1.15%) | 60.10 | 60.93 | 9.71K |
| 2025-12-09 | 60.38 | 60.14 | ↓$0.24 (-0.40%) | 60.14 | 60.48 | 787 |
| 2025-12-08 | 60.51 | 60.26 | ↓$0.25 (-0.42%) | 60.26 | 60.54 | 3.01K |
| 2025-12-05 | 60.86 | 60.55 | ↓$0.31 (-0.51%) | 60.55 | 60.93 | 3.85K |
| 2025-12-04 | 61.07 | 60.51 | ↓$0.56 (-0.92%) | 60.41 | 61.07 | 3.24K |
| 2025-12-03 | 60.30 | 60.66 | ↑$0.36 (0.59%) | 60.30 | 60.76 | 9.23K |
| 2025-12-02 | 60.07 | 60.15 | ↑$0.08 (0.14%) | 59.88 | 60.15 | 2.51K |
| 2025-12-01 | 59.87 | 60.04 | ↑$0.17 (0.28%) | 59.87 | 60.55 | 5.59K |
| 2025-11-28 | 60.03 | 60.30 | ↑$0.27 (0.45%) | 60.03 | 60.30 | 1.08K |
| 2025-11-26 | 60.04 | 60.28 | ↑$0.24 (0.40%) | 60.04 | 60.44 | 5.04K |
| 2025-11-25 | 59.36 | 59.82 | ↑$0.47 (0.79%) | 59.30 | 59.82 | 3.59K |
| 2025-11-24 | 59.18 | 59.13 | ↓$0.05 (-0.09%) | 59.07 | 59.28 | 3.69K |
| 2025-11-21 | 58.57 | 59.11 | ↑$0.54 (0.93%) | 58.57 | 59.39 | 11.81K |
| 2025-11-20 | 59.21 | 58.54 | ↓$0.67 (-1.12%) | 58.54 | 59.46 | 10.80K |
| 2025-11-19 | 59.03 | 59.05 | ↑$0.02 (0.04%) | 58.95 | 59.09 | 9.17K |
| 2025-11-18 | 59.01 | 59.21 | ↑$0.20 (0.34%) | 59.00 | 59.34 | 6.37K |
| 2025-11-17 | 59.50 | 59.14 | ↓$0.36 (-0.61%) | 59.02 | 59.64 | 5.94K |
| 2025-11-14 | 59.43 | 59.52 | ↑$0.09 (0.15%) | 59.42 | 59.72 | 6.33K |
| 2025-11-13 | 59.76 | 59.62 | ↓$0.14 (-0.23%) | 59.62 | 60.12 | 2.42K |
| 2025-11-12 | 59.68 | 59.89 | ↑$0.21 (0.36%) | 59.68 | 59.99 | 2.45K |
Create an account or log in to view more rows.
$INCE wow. The volume is so low today. Unreal
$INCE not worrying
$INCE we all speculate but nobody knows what going to happen.
$INCE I don't know shit
but I know I'm holdin till I at least triple up
$INCE come to papa
$INCE Buy the dip
$INCE bull flag
breakout!
$INCE Bearish..
$INCE used to this fuckery!! Not leaving no chance !
$INCE Up! Up! Up! Up! Up! Up! Up!