Franklin Income Equity Focus ETF (INCE)
NYSEARCA: INCE · Real-Time Price · USD
57.84
+0.30 (0.53%)
Aug 8, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 57.73 | 57.88 | 57.73 | 57.84 | 57.84 | 0.54% | 1,969 |
| Aug 7, 2025 | 57.46 | 57.63 | 57.46 | 57.54 | 57.54 | 0.34% | 2,019 |
| Aug 6, 2025 | 57.82 | 57.82 | 57.34 | 57.34 | 57.34 | 0.05% | 11,856 |
| Aug 5, 2025 | 57.76 | 57.76 | 57.31 | 57.31 | 57.31 | 0.10% | 2,429 |
| Aug 4, 2025 | 57.33 | 57.33 | 57.12 | 57.25 | 57.25 | 0.69% | 4,071 |
| Aug 1, 2025 | 56.65 | 56.92 | 56.65 | 56.86 | 56.86 | -0.35% | 9,080 |
| Jul 31, 2025 | 57.61 | 57.64 | 57.06 | 57.06 | 57.06 | -1.50% | 8,387 |
| Jul 30, 2025 | 58.20 | 58.31 | 57.93 | 57.93 | 57.71 | -0.71% | 1,865 |
| Jul 29, 2025 | 58.32 | 58.35 | 58.30 | 58.35 | 58.13 | -0.31% | 1,830 |
| Jul 28, 2025 | 58.59 | 58.61 | 58.43 | 58.53 | 58.31 | -0.27% | 3,172 |
| Jul 25, 2025 | 58.76 | 58.76 | 58.53 | 58.69 | 58.47 | 0.12% | 1,429 |
| Jul 24, 2025 | 58.89 | 58.89 | 58.62 | 58.62 | 58.40 | -0.37% | 951 |
| Jul 23, 2025 | 58.73 | 58.91 | 58.67 | 58.84 | 58.62 | -0.36% | 2,659 |
| Jul 22, 2025 | 58.76 | 59.07 | 58.76 | 59.05 | 58.83 | 0.58% | 6,800 |
| Jul 21, 2025 | 58.91 | 58.99 | 58.71 | 58.71 | 58.49 | 0.11% | 4,816 |
| Jul 18, 2025 | 58.61 | 58.64 | 58.61 | 58.64 | 58.42 | -0.14% | 514 |
| Jul 17, 2025 | 58.48 | 58.72 | 58.29 | 58.72 | 58.51 | 0.54% | 4,059 |
| Jul 16, 2025 | 58.39 | 58.42 | 58.35 | 58.41 | 58.19 | 0.39% | 9,291 |
| Jul 15, 2025 | 58.35 | 58.35 | 58.18 | 58.18 | 57.97 | -0.96% | 1,548 |
| Jul 14, 2025 | 58.64 | 58.76 | 58.49 | 58.75 | 58.53 | -0.13% | 4,072 |
| Jul 11, 2025 | 58.71 | 58.92 | 58.66 | 58.83 | 58.61 | -0.36% | 4,241 |
| Jul 10, 2025 | 58.76 | 59.16 | 58.76 | 59.04 | 58.82 | 0.65% | 3,699 |
| Jul 9, 2025 | 58.68 | 58.68 | 58.48 | 58.65 | 58.44 | 0.16% | 9,858 |
| Jul 8, 2025 | 58.35 | 58.63 | 58.33 | 58.56 | 58.34 | 0.53% | 4,281 |
| Jul 7, 2025 | 58.85 | 58.85 | 58.16 | 58.25 | 58.04 | -0.68% | 3,961 |
| Jul 3, 2025 | 58.82 | 58.82 | 58.61 | 58.65 | 58.44 | 0.23% | 2,744 |
| Jul 2, 2025 | 58.40 | 58.55 | 58.24 | 58.52 | 58.30 | 0.56% | 3,998 |
| Jul 1, 2025 | 57.67 | 58.24 | 57.67 | 58.19 | 57.98 | 1.26% | 6,801 |
| Jun 30, 2025 | 57.34 | 57.47 | 57.31 | 57.47 | 57.26 | -0.22% | 3,847 |
| Jun 27, 2025 | 57.54 | 57.77 | 57.34 | 57.60 | 57.15 | 0.48% | 6,567 |
| Jun 26, 2025 | 57.23 | 57.38 | 57.23 | 57.32 | 56.87 | 0.61% | 5,755 |
| Jun 25, 2025 | 57.14 | 57.14 | 56.86 | 56.97 | 56.53 | -0.22% | 2,560 |
| Jun 24, 2025 | 56.92 | 57.09 | 56.92 | 57.09 | 56.65 | 0.58% | 1,160 |
| Jun 23, 2025 | 56.58 | 56.77 | 56.34 | 56.77 | 56.32 | 0.53% | 3,149 |
| Jun 20, 2025 | 56.65 | 56.65 | 56.40 | 56.47 | 56.03 | 0.02% | 5,211 |
| Jun 18, 2025 | 56.60 | 57.03 | 56.45 | 56.46 | 56.02 | -0.01% | 9,477 |
| Jun 17, 2025 | 56.76 | 56.77 | 56.46 | 56.46 | 56.02 | -0.65% | 1,969 |
| Jun 16, 2025 | 56.80 | 56.83 | 56.76 | 56.83 | 56.38 | 0.36% | 520 |
| Jun 13, 2025 | 56.92 | 56.92 | 56.62 | 56.62 | 56.18 | -0.75% | 327 |
| Jun 12, 2025 | 57.02 | 57.07 | 56.86 | 57.05 | 56.61 | 0.27% | 4,470 |
| Jun 11, 2025 | 56.96 | 57.01 | 56.89 | 56.90 | 56.45 | -0.22% | 27,375 |
| Jun 10, 2025 | 56.99 | 57.02 | 56.95 | 57.02 | 56.58 | 0.61% | 2,290 |
| Jun 9, 2025 | 56.46 | 56.68 | 56.46 | 56.68 | 56.24 | 0.51% | 743 |
| Jun 6, 2025 | 56.29 | 56.39 | 56.28 | 56.39 | 55.95 | 1.01% | 1,588 |
| Jun 5, 2025 | 56.09 | 56.09 | 55.83 | 55.83 | 55.39 | -0.28% | 2,939 |
| Jun 4, 2025 | 56.18 | 56.18 | 55.98 | 55.98 | 55.54 | 0.03% | 2,311 |
| Jun 3, 2025 | 55.64 | 55.99 | 55.64 | 55.96 | 55.53 | 0.72% | 4,352 |
| Jun 2, 2025 | 55.33 | 55.63 | 55.33 | 55.56 | 55.13 | 0.23% | 5,182 |
| May 30, 2025 | 55.27 | 55.47 | 55.12 | 55.44 | 55.00 | -0.31% | 3,187 |
| May 29, 2025 | 55.66 | 55.67 | 55.30 | 55.61 | 54.90 | 0.37% | 4,159 |