Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
27.42
+0.02 (0.07%)
Jul 25, 2025, 4:00 PM - Market closed
INCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 27.45 | 27.48 | 27.32 | 27.42 | 27.42 | 0.07% | 148,801 |
| Jul 24, 2025 | 27.36 | 27.52 | 27.34 | 27.40 | 27.40 | -0.15% | 212,974 |
| Jul 23, 2025 | 27.47 | 27.50 | 27.38 | 27.44 | 27.44 | 0.15% | 185,005 |
| Jul 22, 2025 | 27.39 | 27.51 | 27.33 | 27.40 | 27.40 | 0.40% | 267,460 |
| Jul 21, 2025 | 27.27 | 27.47 | 27.27 | 27.29 | 27.29 | 0.15% | 184,989 |
| Jul 18, 2025 | 27.22 | 27.72 | 27.20 | 27.25 | 27.25 | -0.11% | 109,711 |
| Jul 17, 2025 | 27.26 | 27.55 | 27.19 | 27.28 | 27.28 | 0.26% | 184,914 |
| Jul 16, 2025 | 27.20 | 27.30 | 27.05 | 27.21 | 27.21 | 0.41% | 258,943 |
| Jul 15, 2025 | 27.36 | 27.36 | 27.07 | 27.10 | 27.10 | -0.66% | 94,471 |
| Jul 14, 2025 | 27.29 | 27.30 | 27.20 | 27.28 | 27.28 | -0.04% | 138,974 |
| Jul 11, 2025 | 27.36 | 27.36 | 27.22 | 27.29 | 27.29 | -0.29% | 123,834 |
| Jul 10, 2025 | 27.36 | 27.46 | 27.27 | 27.37 | 27.37 | 0.29% | 233,529 |
| Jul 9, 2025 | 27.27 | 27.32 | 27.19 | 27.29 | 27.29 | 0.26% | 298,738 |
| Jul 8, 2025 | 27.28 | 27.32 | 27.10 | 27.22 | 27.22 | 0.15% | 241,956 |
| Jul 7, 2025 | 27.25 | 27.27 | 27.10 | 27.18 | 27.18 | -0.44% | 199,185 |
| Jul 3, 2025 | 27.38 | 27.41 | 27.26 | 27.30 | 27.30 | 0.07% | 162,851 |
| Jul 2, 2025 | 27.22 | 27.34 | 27.15 | 27.28 | 27.28 | 0.33% | 287,353 |
| Jul 1, 2025 | 27.08 | 27.27 | 27.02 | 27.19 | 27.19 | 0.52% | 452,747 |
| Jun 30, 2025 | 27.12 | 27.12 | 26.98 | 27.05 | 27.05 | -0.11% | 434,502 |
| Jun 27, 2025 | 27.16 | 27.18 | 27.02 | 27.08 | 26.98 | -0.29% | 235,878 |
| Jun 26, 2025 | 26.88 | 27.16 | 26.88 | 27.16 | 27.06 | 0.97% | 204,524 |
| Jun 25, 2025 | 26.90 | 27.21 | 26.83 | 26.90 | 26.80 | -0.15% | 202,133 |
| Jun 24, 2025 | 27.03 | 27.09 | 26.83 | 26.94 | 26.84 | -0.07% | 364,389 |
| Jun 23, 2025 | 26.82 | 26.96 | 26.71 | 26.96 | 26.86 | 0.82% | 462,578 |
| Jun 20, 2025 | 26.76 | 26.82 | 26.67 | 26.74 | 26.64 | 0.07% | 153,206 |
| Jun 18, 2025 | 26.80 | 26.88 | 26.69 | 26.72 | 26.62 | -0.04% | 168,444 |
| Jun 17, 2025 | 26.86 | 26.86 | 26.67 | 26.73 | 26.63 | -0.30% | 192,916 |
| Jun 16, 2025 | 26.89 | 27.00 | 26.79 | 26.81 | 26.71 | 0.11% | 190,379 |
| Jun 13, 2025 | 26.97 | 26.97 | 26.77 | 26.78 | 26.68 | -0.81% | 208,408 |
| Jun 12, 2025 | 26.82 | 27.01 | 26.80 | 27.00 | 26.90 | 0.67% | 149,728 |
| Jun 11, 2025 | 26.78 | 26.87 | 26.75 | 26.82 | 26.72 | - | 105,016 |
| Jun 10, 2025 | 26.82 | 26.94 | 26.69 | 26.82 | 26.72 | 0.37% | 167,471 |
| Jun 9, 2025 | 26.71 | 26.79 | 26.63 | 26.72 | 26.62 | 0.23% | 137,410 |
| Jun 6, 2025 | 26.67 | 26.84 | 26.54 | 26.66 | 26.56 | 0.34% | 177,313 |
| Jun 5, 2025 | 26.65 | 26.66 | 26.50 | 26.57 | 26.47 | -0.15% | 147,619 |
| Jun 4, 2025 | 26.70 | 26.71 | 26.59 | 26.61 | 26.51 | 0.15% | 283,624 |
| Jun 3, 2025 | 26.52 | 26.60 | 26.38 | 26.57 | 26.47 | 0.30% | 182,881 |
| Jun 2, 2025 | 26.39 | 26.53 | 26.28 | 26.49 | 26.39 | 0.15% | 294,741 |
| May 30, 2025 | 26.30 | 26.50 | 26.26 | 26.45 | 26.35 | -0.38% | 180,626 |
| May 29, 2025 | 26.51 | 26.58 | 26.39 | 26.55 | 26.33 | 0.49% | 166,196 |
| May 28, 2025 | 26.55 | 26.59 | 26.38 | 26.42 | 26.20 | -0.45% | 88,225 |
| May 27, 2025 | 26.60 | 26.61 | 26.30 | 26.54 | 26.32 | 0.68% | 168,289 |
| May 23, 2025 | 26.29 | 26.44 | 26.25 | 26.36 | 26.14 | 0.08% | 150,365 |
| May 22, 2025 | 26.40 | 26.43 | 26.27 | 26.34 | 26.12 | -0.11% | 168,859 |
| May 21, 2025 | 26.58 | 26.62 | 26.27 | 26.37 | 26.15 | -0.90% | 192,959 |
| May 20, 2025 | 26.59 | 26.65 | 26.52 | 26.61 | 26.39 | 0.04% | 140,253 |
| May 19, 2025 | 26.36 | 26.68 | 26.36 | 26.60 | 26.38 | - | 146,354 |
| May 16, 2025 | 26.57 | 26.64 | 26.43 | 26.60 | 26.38 | 0.26% | 79,130 |
| May 15, 2025 | 26.30 | 26.61 | 26.28 | 26.53 | 26.31 | 0.76% | 211,662 |
| May 14, 2025 | 26.43 | 26.43 | 26.27 | 26.33 | 26.11 | -0.34% | 294,263 |