Franklin Income Focus ETF Income Focus ETF (INCM)

INCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	27.70	27.77	27.61	27.64	-	0.07%	162,251
Sep 4, 2025	27.63	27.77	27.50	27.62	27.62	0.29%	218,124
Sep 3, 2025	27.65	27.65	27.48	27.54	27.54	0.04%	194,036
Sep 2, 2025	27.55	27.61	27.42	27.53	27.53	-0.40%	158,981
Aug 29, 2025	27.71	27.74	27.57	27.64	27.64	-0.40%	148,886
Aug 28, 2025	27.81	27.81	27.63	27.75	27.62	-	256,387
Aug 27, 2025	27.71	27.80	27.61	27.75	27.62	0.14%	181,462
Aug 26, 2025	27.68	27.72	27.56	27.71	27.58	0.25%	175,403
Aug 25, 2025	27.62	27.72	27.57	27.64	27.52	-0.40%	156,364
Aug 22, 2025	27.57	27.89	27.57	27.75	27.62	0.87%	128,244
Aug 21, 2025	27.55	27.58	27.46	27.51	27.39	-0.15%	215,913
Aug 20, 2025	27.51	27.59	27.51	27.55	27.43	0.25%	228,692
Aug 19, 2025	27.33	27.55	27.33	27.48	27.36	0.18%	192,401
Aug 18, 2025	27.41	27.49	27.37	27.43	27.31	0.07%	199,777
Aug 15, 2025	27.42	27.46	27.33	27.41	27.29	0.04%	96,043
Aug 14, 2025	27.46	27.50	27.33	27.40	27.28	-0.22%	287,611
Aug 13, 2025	27.37	27.49	27.35	27.46	27.34	0.62%	385,228
Aug 12, 2025	27.29	27.35	27.20	27.29	27.17	0.48%	194,072
Aug 11, 2025	27.17	27.25	27.10	27.16	27.04	-0.18%	165,450
Aug 8, 2025	27.12	27.29	27.11	27.21	27.09	0.26%	136,666
Aug 7, 2025	27.13	27.28	27.10	27.14	27.02	0.07%	183,154
Aug 6, 2025	27.10	27.28	27.10	27.12	27.00	0.04%	185,927
Aug 5, 2025	27.18	27.28	27.06	27.11	26.99	-0.04%	191,295
Aug 4, 2025	27.11	27.33	27.00	27.12	27.00	0.22%	248,476
Aug 1, 2025	27.11	27.33	26.95	27.06	26.94	-0.26%	189,428
Jul 31, 2025	27.47	27.47	27.13	27.13	27.01	-0.99%	169,239
Jul 30, 2025	27.43	27.48	27.32	27.40	27.17	0.04%	223,839
Jul 29, 2025	27.47	27.55	27.35	27.39	27.16	-0.04%	166,222
Jul 28, 2025	27.55	27.56	27.38	27.40	27.17	-0.07%	236,045
Jul 25, 2025	27.45	27.48	27.32	27.42	27.19	0.07%	148,801
Jul 24, 2025	27.36	27.52	27.34	27.40	27.17	-0.15%	212,974
Jul 23, 2025	27.47	27.50	27.38	27.44	27.21	0.15%	185,005
Jul 22, 2025	27.39	27.51	27.33	27.40	27.17	0.40%	267,460
Jul 21, 2025	27.27	27.47	27.27	27.29	27.06	0.15%	184,989
Jul 18, 2025	27.22	27.72	27.20	27.25	27.02	-0.11%	109,711
Jul 17, 2025	27.26	27.55	27.19	27.28	27.05	0.26%	184,914
Jul 16, 2025	27.20	27.30	27.05	27.21	26.98	0.41%	258,943
Jul 15, 2025	27.36	27.36	27.07	27.10	26.87	-0.66%	94,471
Jul 14, 2025	27.29	27.30	27.20	27.28	27.05	-0.04%	138,974
Jul 11, 2025	27.36	27.36	27.22	27.29	27.06	-0.29%	123,834
Jul 10, 2025	27.36	27.46	27.27	27.37	27.14	0.29%	233,529
Jul 9, 2025	27.27	27.32	27.19	27.29	27.06	0.26%	298,738
Jul 8, 2025	27.28	27.32	27.10	27.22	26.99	0.15%	241,956
Jul 7, 2025	27.25	27.27	27.10	27.18	26.95	-0.44%	199,185
Jul 3, 2025	27.38	27.41	27.26	27.30	27.07	0.07%	162,851
Jul 2, 2025	27.22	27.34	27.15	27.28	27.05	0.33%	287,353
Jul 1, 2025	27.08	27.27	27.02	27.19	26.96	0.52%	452,747
Jun 30, 2025	27.12	27.12	26.98	27.05	26.82	-0.11%	434,502
Jun 27, 2025	27.16	27.18	27.02	27.08	26.75	-0.29%	235,878
Jun 26, 2025	26.88	27.16	26.88	27.16	26.83	0.97%	204,524

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.