Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
26.83
-0.15 (-0.56%)
Mar 4, 2025, 12:18 PM EST - Market open

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202527.1627.1826.9226.9826.98-0.33%226,996
Feb 28, 202526.9227.0826.8627.0727.070.30%190,809
Feb 27, 202526.9827.1926.9826.9926.88-0.18%194,805
Feb 26, 202527.1827.1826.9927.0426.93-0.22%86,361
Feb 25, 202527.0427.2127.0227.1026.990.30%159,142
Feb 24, 202527.0927.1127.0127.0226.910.04%163,329
Feb 21, 202527.0727.1227.0127.0126.90-0.07%171,570
Feb 20, 202526.9927.1326.8727.0326.920.15%120,336
Feb 19, 202526.7227.0826.7226.9926.880.45%99,153
Feb 18, 202526.9026.9526.7826.8726.760.11%81,249
Feb 14, 202526.8526.9726.8326.8426.730.04%119,827
Feb 13, 202526.7626.9126.7526.8326.720.56%160,485
Feb 12, 202526.7126.8226.5526.6826.57-0.26%158,388
Feb 11, 202526.5726.7626.5726.7526.640.26%164,427
Feb 10, 202526.7126.7426.6326.6826.570.23%106,017
Feb 7, 202526.7726.8626.6226.6226.51-0.41%110,247
Feb 6, 202526.6326.8426.6326.7326.62-179,939
Feb 5, 202526.6226.7726.6126.7326.620.56%210,905
Feb 4, 202526.6026.6126.4526.5826.470.08%816,753
Feb 3, 202526.5626.6626.4026.5626.450.04%172,820
Jan 31, 202526.8526.8526.5526.5526.44-0.78%368,913
Jan 30, 202526.6826.8326.6826.7626.550.45%166,282
Jan 29, 202526.6226.9026.5526.6426.43-0.30%211,408
Jan 28, 202526.9226.9226.6426.7226.51-0.26%302,195
Jan 27, 202526.6026.8926.6026.7926.580.71%151,447
Jan 24, 202526.6826.7226.5826.6026.39-0.08%123,803
Jan 23, 202526.5126.7126.5126.6226.410.23%107,193
Jan 22, 202526.8026.8026.5326.5626.35-0.38%248,442
Jan 21, 202526.6426.7726.6426.6626.450.41%107,298
Jan 17, 202526.6826.6826.3226.5526.340.38%171,778
Jan 16, 202526.3726.4926.2926.4526.240.34%99,565
Jan 15, 202526.3426.4326.3026.3626.150.84%91,719
Jan 14, 202526.1026.2425.9826.1425.930.23%110,467
Jan 13, 202525.9226.1625.9226.0825.870.42%104,464
Jan 10, 202526.1926.2125.9525.9725.76-0.80%136,566
Jan 8, 202526.2026.2126.1026.1825.97-0.04%76,193
Jan 7, 202526.1226.3026.1026.1925.98-79,342
Jan 6, 202526.3826.3826.1226.1925.98-0.19%134,180
Jan 3, 202526.3326.4026.1626.2426.030.31%212,622
Jan 2, 202526.1926.4726.1126.1625.950.23%145,550
Dec 31, 202426.1226.2926.1026.1025.89-0.72%160,409
Dec 30, 202426.3026.3726.2226.2925.96-0.11%312,739
Dec 27, 202426.3626.4526.2426.3225.99-0.30%169,327
Dec 26, 202426.2326.4226.2326.4026.070.08%48,376
Dec 24, 202426.2226.4326.2126.3826.050.38%175,651
Dec 23, 202426.1526.4726.1526.2825.950.04%234,969
Dec 20, 202426.1526.4926.1226.2725.940.42%167,744
Dec 19, 202426.2926.3826.1626.1625.84-0.23%159,164
Dec 18, 202426.6226.6326.2126.2225.89-1.61%160,908
Dec 17, 202426.6726.6726.5126.6526.320.11%142,039
Dec 16, 202426.7726.8026.6026.6226.29-0.30%150,546
Dec 13, 202426.8626.8626.6726.7026.37-0.26%142,777
Dec 12, 202426.8526.9226.7726.7726.44-0.26%127,174
Dec 11, 202426.9626.9726.8326.8426.51-0.22%100,872
Dec 10, 202427.0527.0526.9026.9026.57-0.19%196,978
Dec 9, 202427.0827.0926.9526.9526.62-0.19%112,696
Dec 6, 202427.1327.1327.0027.0026.66-0.04%208,467
Dec 5, 202427.0427.1827.0127.0126.670.04%135,455
Dec 4, 202427.1727.2026.9927.0026.66-0.18%181,215
Dec 3, 202427.1827.1827.0427.0526.71-0.26%81,958
Dec 2, 202427.1827.2327.0027.1226.78-0.11%236,203
Nov 29, 202427.1127.3327.1127.1526.81-0.07%34,757
Nov 27, 202427.1327.2427.1327.1726.730.15%102,662
Nov 26, 202427.0727.1827.0427.1326.69-77,744
Nov 25, 202427.1227.1927.0027.1326.690.52%112,903
Nov 22, 202426.9527.1226.8826.9926.550.33%113,479
Nov 21, 202426.8026.9626.8026.9026.470.34%128,174
Nov 20, 202426.9026.9026.7626.8126.38-0.15%136,176
Nov 19, 202426.8426.9526.7626.8526.420.04%170,603
Nov 18, 202426.7726.9026.7226.8426.410.34%148,303
Nov 15, 202426.9826.9826.6426.7526.32-0.15%212,201
Nov 14, 202426.8726.9526.7926.7926.36-0.26%259,159
Nov 13, 202426.9527.1526.8226.8626.43-0.04%207,047
Nov 12, 202427.0727.0726.8426.8726.44-0.48%171,950
Nov 11, 202427.0527.1426.9827.0026.56-0.07%115,853
Nov 8, 202426.9827.0826.9627.0226.580.30%167,015
Nov 7, 202426.9627.0326.8826.9426.510.19%149,883
Nov 6, 202427.0327.0326.7526.8926.460.37%165,142
Nov 5, 202426.7626.8326.6626.7926.360.41%108,612
Nov 4, 202426.7526.8226.6726.6826.250.08%191,190
Nov 1, 202426.6726.9226.6526.6626.23-0.19%124,139
Oct 31, 202426.7726.8826.6526.7126.28-0.67%97,345
Oct 30, 202426.9327.0026.8926.8926.34-0.15%142,188
Oct 29, 202427.0027.0426.8926.9326.37-0.19%130,268
Oct 28, 202426.9827.0626.9226.9826.420.15%94,572
Oct 25, 202427.0627.1826.9426.9426.38-0.44%163,455
Oct 24, 202427.1527.2527.0427.0626.500.07%281,901
Oct 23, 202427.2527.2527.0127.0426.48-0.11%140,214
Oct 22, 202427.0827.1527.0227.0726.510.04%151,457
Oct 21, 202427.2827.2827.0327.0626.50-0.70%136,446
Oct 18, 202427.2927.3127.1427.2526.690.15%76,175
Oct 17, 202427.3027.3927.1627.2126.65-0.18%115,088
Oct 16, 202427.2127.3527.2127.2626.700.41%100,851
Oct 15, 202427.2327.3227.1527.1526.59-0.11%117,600
Oct 14, 202427.1527.4027.0827.1826.620.15%128,082
Oct 11, 202427.0327.2227.0327.1426.580.44%77,157
Oct 10, 202426.9927.1426.9927.0226.46-0.18%113,823
Oct 9, 202426.9127.2226.9127.0726.510.19%84,089
Oct 8, 202426.9327.1226.8927.0226.460.19%132,947
Oct 7, 202427.0227.1626.9726.9726.41-0.37%99,187