Franklin Income Focus ETF Income Focus ETF (INCM)

INCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	29.01	29.08	28.95	29.08	-	0.41%	97,986
Feb 2, 2026	28.82	28.98	28.80	28.96	28.96	0.21%	727,639
Jan 30, 2026	28.90	28.92	28.77	28.90	28.90	-0.21%	352,270
Jan 29, 2026	28.92	29.01	28.87	28.96	28.84	0.31%	340,481
Jan 28, 2026	28.98	28.98	28.80	28.87	28.75	-0.24%	466,805
Jan 27, 2026	28.96	28.96	28.81	28.94	28.82	0.24%	323,419
Jan 26, 2026	28.86	28.91	28.82	28.87	28.75	0.21%	452,387
Jan 23, 2026	28.80	28.81	28.69	28.81	28.69	0.07%	386,517
Jan 22, 2026	28.72	28.81	28.65	28.79	28.67	0.49%	338,718
Jan 21, 2026	28.59	28.65	28.50	28.65	28.53	0.46%	389,226
Jan 20, 2026	28.58	28.58	28.46	28.52	28.40	-0.42%	313,666
Jan 16, 2026	28.69	28.69	28.57	28.64	28.52	-	317,813
Jan 15, 2026	28.74	28.74	28.60	28.64	28.52	-0.10%	311,789
Jan 14, 2026	28.52	28.78	28.52	28.67	28.55	0.46%	317,496
Jan 13, 2026	28.45	28.56	28.45	28.54	28.42	0.14%	292,119
Jan 12, 2026	28.43	28.50	28.38	28.50	28.38	0.14%	292,394
Jan 9, 2026	28.41	28.49	28.35	28.46	28.34	0.42%	300,054
Jan 8, 2026	28.21	28.38	28.19	28.34	28.22	0.39%	336,424
Jan 7, 2026	28.39	28.39	28.22	28.23	28.11	-0.42%	335,854
Jan 6, 2026	28.29	28.38	28.27	28.35	28.23	0.28%	421,779
Jan 5, 2026	28.25	28.32	28.17	28.27	28.15	0.46%	416,267
Jan 2, 2026	28.11	28.27	27.99	28.14	28.02	0.36%	282,087
Dec 31, 2025	28.18	28.18	28.03	28.04	27.92	-0.36%	333,746
Dec 30, 2025	28.17	28.28	28.12	28.14	28.02	-0.46%	266,629
Dec 29, 2025	28.24	28.32	28.22	28.27	28.02	-	171,358
Dec 26, 2025	28.30	28.32	28.20	28.27	28.02	-	191,389
Dec 24, 2025	28.23	28.36	28.17	28.27	28.02	0.35%	142,347
Dec 23, 2025	28.20	28.43	28.14	28.17	27.92	0.04%	287,265
Dec 22, 2025	28.17	28.27	28.09	28.16	27.91	0.32%	237,743
Dec 19, 2025	28.05	28.26	28.05	28.07	27.82	-0.14%	236,122
Dec 18, 2025	28.13	28.19	28.06	28.11	27.86	0.21%	373,568
Dec 17, 2025	28.12	28.12	27.98	28.05	27.80	-	348,007
Dec 16, 2025	28.11	28.14	28.00	28.05	27.80	-0.32%	425,465
Dec 15, 2025	28.18	28.27	28.07	28.14	27.89	0.32%	337,767
Dec 12, 2025	28.12	28.15	28.00	28.05	27.80	-0.21%	194,295
Dec 11, 2025	28.06	28.15	28.06	28.11	27.86	0.18%	331,262
Dec 10, 2025	27.90	28.14	27.85	28.06	27.81	0.75%	301,927
Dec 9, 2025	27.97	28.02	27.85	27.85	27.61	-0.25%	284,277
Dec 8, 2025	28.05	28.05	27.91	27.92	27.68	-0.32%	348,431
Dec 5, 2025	27.94	28.05	27.94	28.01	27.76	0.07%	210,822
Dec 4, 2025	28.13	28.13	27.97	27.99	27.74	-0.29%	225,655
Dec 3, 2025	28.00	28.16	27.91	28.07	27.82	0.47%	247,501
Dec 2, 2025	28.00	28.00	27.85	27.94	27.70	0.11%	306,906
Dec 1, 2025	28.00	28.07	27.90	27.91	27.67	-0.43%	421,142
Nov 28, 2025	27.97	28.13	27.92	28.03	27.78	-0.14%	129,159
Nov 26, 2025	27.90	28.15	27.90	28.07	27.71	0.36%	503,310
Nov 25, 2025	27.75	27.99	27.75	27.97	27.61	0.83%	255,722
Nov 24, 2025	27.85	27.85	27.59	27.74	27.38	-0.04%	215,466
Nov 21, 2025	27.64	27.85	27.60	27.75	27.39	0.62%	268,254
Nov 20, 2025	27.73	27.92	27.57	27.58	27.23	-0.33%	291,264

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.