Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
27.21
+0.06 (0.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.2627.3227.0727.1527.15-0.33%211,886
Sep 24, 202427.2227.3527.1827.2427.240.18%131,465
Sep 23, 202427.2027.2427.1227.1927.190.11%100,250
Sep 20, 202427.2227.3827.0827.1627.16-135,517
Sep 19, 202427.2227.2827.0427.1627.160.44%111,350
Sep 18, 202427.2527.3727.0427.0427.04-0.26%190,774
Sep 17, 202427.2927.5127.1127.1127.11-0.04%138,216
Sep 16, 202427.0827.2127.0627.1227.120.37%89,644
Sep 13, 202427.0027.1626.9227.0227.020.45%67,759
Sep 12, 202426.9327.0026.8526.9026.90-152,008
Sep 11, 202426.9927.1226.7226.9026.90-0.11%150,458
Sep 10, 202426.8427.0726.8126.9326.930.34%108,314
Sep 9, 202426.7126.9326.7026.8426.840.60%51,410
Sep 6, 202426.8026.8926.6826.6826.68-0.48%64,946
Sep 5, 202426.9727.0826.8126.8126.81-0.26%110,047
Sep 4, 202426.8426.9726.7826.8826.880.37%94,120
Sep 3, 202426.9226.9826.7626.7826.78-0.52%196,077
Aug 30, 202426.9827.0726.8226.9226.92-0.19%110,259
Aug 29, 202426.9627.1126.7526.9726.850.07%105,590
Aug 28, 202426.9627.3126.9026.9526.83-0.15%105,560
Aug 27, 202427.0727.1226.9426.9926.87-0.30%153,638
Aug 26, 202427.0527.1626.9627.0726.950.37%162,910
Aug 23, 202426.7727.0226.7726.9726.850.86%53,154
Aug 22, 202426.9826.9826.7126.7426.63-0.52%84,155
Aug 21, 202427.0527.0826.8726.8826.770.26%75,369
Aug 20, 202426.7827.1126.7526.8126.700.07%50,995
Aug 19, 202426.7426.8826.7126.7926.680.37%99,927
Aug 16, 202426.5226.7826.5226.6926.580.34%92,520
Aug 15, 202426.5526.9826.5426.6026.490.26%119,942
Aug 14, 202426.6126.7826.5026.5326.420.15%240,966
Aug 13, 202426.4726.5626.3326.4926.380.72%56,651
Aug 12, 202426.3926.4526.2626.3026.19-68,295
Aug 9, 202426.3826.4526.2126.3026.190.15%81,123
Aug 8, 202426.2226.4226.0926.2626.150.88%63,147
Aug 7, 202426.1326.2726.0326.0325.92-0.27%77,231
Aug 6, 202426.0526.4126.0126.1025.99-0.08%69,498
Aug 5, 202426.4026.4125.9326.1226.01-1.21%88,207
Aug 2, 202426.1426.5926.1426.4426.33-0.30%89,584
Aug 1, 202426.6926.6926.4026.5226.41-0.11%82,258
Jul 31, 202426.6326.6326.4726.5526.440.11%67,583
Jul 30, 202426.6226.6226.3926.5226.300.23%59,248
Jul 29, 202426.5626.5626.3926.4626.240.04%244,641
Jul 26, 202426.4726.7126.3926.4526.230.27%22,984
Jul 25, 202426.3526.5126.2426.3826.160.61%40,990
Jul 24, 202426.3726.3926.1626.2226.00-0.23%46,238
Jul 23, 202426.3526.7126.2826.2826.06-0.27%41,942
Jul 22, 202426.3526.5626.2026.3526.130.15%42,240
Jul 19, 202426.4326.4926.3126.3126.09-0.38%17,228
Jul 18, 202426.5427.6526.4026.4126.19-0.38%56,448
Jul 17, 202426.4226.8326.3626.5126.290.19%56,354
Jul 16, 202426.3726.5026.2726.4626.240.76%35,077
Jul 15, 202426.3626.4026.2126.2626.04-0.34%40,527
Jul 12, 202426.2826.4226.2326.3526.130.42%42,359
Jul 11, 202426.2026.3326.1826.2426.020.34%53,581
Jul 10, 202426.0126.2026.0126.1525.930.50%41,661
Jul 9, 202426.1626.1625.9526.0225.80-0.04%58,560
Jul 8, 202426.1126.1126.0326.0325.810.12%31,727
Jul 5, 202426.0526.0625.9226.0025.780.15%33,320
Jul 3, 202425.9126.0225.8825.9625.740.39%40,492
Jul 2, 202425.8726.0825.7325.8625.640.47%226,791
Jul 1, 202426.2826.2825.6925.7425.52-0.48%127,815
Jun 28, 202425.9726.0825.8425.8625.65-0.45%69,613
Jun 27, 202425.9926.2625.9525.9825.68-0.04%89,362
Jun 26, 202426.0126.0625.9525.9925.69-0.38%32,394
Jun 25, 202426.1026.1126.0126.0925.79-51,351
Jun 24, 202426.0126.2426.0126.0925.790.50%46,607
Jun 21, 202426.0726.0725.9525.9625.66-0.15%40,889
Jun 20, 202426.0026.1125.9026.0025.70-0.12%31,002
Jun 18, 202426.0326.1425.9426.0325.730.27%32,613
Jun 17, 202425.9825.9825.8325.9625.66-0.12%17,188
Jun 14, 202426.0626.0625.8925.9925.69-51,402
Jun 13, 202425.8726.3225.8525.9925.690.54%31,002
Jun 12, 202426.0326.1025.8525.8525.55-0.07%45,551
Jun 11, 202425.8125.9425.7525.8725.57-0.01%38,435
Jun 10, 202425.9326.0125.7325.8725.570.05%33,106
Jun 7, 202425.9126.0225.7925.8625.56-0.36%40,630
Jun 6, 202426.0426.1025.9225.9525.65-0.12%62,313
Jun 5, 202425.8426.1725.8425.9825.680.21%37,013
Jun 4, 202425.9926.0025.8825.9325.630.06%16,712
Jun 3, 202425.9825.9825.7425.9125.61-0.23%40,551
May 31, 202425.8625.9725.7925.9725.550.97%18,764
May 30, 202425.6526.0125.6525.7225.31-28,744
May 29, 202426.0026.0025.6325.7225.31-0.43%61,670
May 28, 202427.4727.4725.7525.8325.42-0.39%44,535
May 24, 202425.9325.9625.8525.9325.510.27%120,793
May 23, 202425.9525.9825.7925.8625.44-0.31%66,095
May 22, 202425.9626.2125.9125.9425.52-0.27%60,803
May 21, 202425.9926.0725.9926.0125.59-27,189
May 20, 202426.1026.1026.0026.0125.59-0.12%23,238
May 17, 202426.1226.1726.0026.0425.62-0.04%27,190
May 16, 202425.9826.0825.9826.0525.63-0.04%30,413
May 15, 202425.8526.0825.8526.0625.641.16%73,238
May 14, 202425.8525.8525.7625.7625.35-0.16%80,102
May 13, 202425.8425.8525.8025.8025.39-0.04%54,583
May 10, 202425.9225.9225.7125.8125.40-0.04%39,786
May 9, 202425.7525.8225.6225.8225.410.35%29,125
May 8, 202425.5525.7425.5525.7325.32-0.08%22,007
May 7, 202425.7825.7825.5825.7525.340.27%72,610
May 6, 202425.5425.6825.5425.6825.270.35%136,136
May 3, 202425.8025.8025.4925.5925.180.35%68,530