Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
26.90
+0.09 (0.34%)
Nov 21, 2024, 4:00 PM EST - Market closed

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202426.8026.9626.8026.9026.900.34%128,174
Nov 20, 202426.9026.9026.7626.8126.81-0.15%136,176
Nov 19, 202426.8426.9526.7626.8526.850.04%170,603
Nov 18, 202426.7726.9026.7226.8426.840.34%148,303
Nov 15, 202426.9826.9826.6426.7526.75-0.15%212,201
Nov 14, 202426.8726.9526.7926.7926.79-0.26%259,159
Nov 13, 202426.9527.1526.8226.8626.86-0.04%207,047
Nov 12, 202427.0727.0726.8426.8726.87-0.48%171,950
Nov 11, 202427.0527.1426.9827.0027.00-0.07%115,853
Nov 8, 202426.9827.0826.9627.0227.020.30%167,015
Nov 7, 202426.9627.0326.8826.9426.940.19%149,883
Nov 6, 202427.0327.0326.7526.8926.890.37%165,142
Nov 5, 202426.7626.8326.6626.7926.790.41%108,612
Nov 4, 202426.7526.8226.6726.6826.680.08%191,190
Nov 1, 202426.6726.9226.6526.6626.66-0.19%124,139
Oct 31, 202426.7726.8826.6526.7126.71-0.67%97,345
Oct 30, 202426.9327.0026.8926.8926.77-0.15%142,188
Oct 29, 202427.0027.0426.8926.9326.81-0.19%130,268
Oct 28, 202426.9827.0626.9226.9826.860.15%94,572
Oct 25, 202427.0627.1826.9426.9426.82-0.44%163,455
Oct 24, 202427.1527.2527.0427.0626.940.07%281,901
Oct 23, 202427.2527.2527.0127.0426.92-0.11%140,214
Oct 22, 202427.0827.1527.0227.0726.950.04%151,457
Oct 21, 202427.2827.2827.0327.0626.94-0.70%136,446
Oct 18, 202427.2927.3127.1427.2527.130.15%76,175
Oct 17, 202427.3027.3927.1627.2127.09-0.18%115,088
Oct 16, 202427.2127.3527.2127.2627.140.41%100,851
Oct 15, 202427.2327.3227.1527.1527.03-0.11%117,600
Oct 14, 202427.1527.4027.0827.1827.060.15%128,082
Oct 11, 202427.0327.2227.0327.1427.020.44%77,157
Oct 10, 202426.9927.1426.9927.0226.90-0.18%113,823
Oct 9, 202426.9127.2226.9127.0726.950.19%84,089
Oct 8, 202426.9327.1226.8927.0226.900.19%132,947
Oct 7, 202427.0227.1626.9726.9726.85-0.37%99,187
Oct 4, 202427.1627.1827.0127.0726.95-0.37%172,221
Oct 3, 202427.2427.2427.0827.1727.05-0.18%133,954
Oct 2, 202427.2527.2627.1227.2227.100.07%164,427
Oct 1, 202427.2227.3027.1827.2027.080.07%124,858
Sep 30, 202427.3027.3427.1127.1827.06-0.37%177,191
Sep 27, 202427.2227.3527.2127.2827.050.26%166,120
Sep 26, 202427.3027.3027.1327.2126.980.22%187,203
Sep 25, 202427.2627.3227.0727.1526.92-0.33%211,886
Sep 24, 202427.2227.3527.1827.2427.010.18%131,465
Sep 23, 202427.2027.2427.1227.1926.960.11%100,250
Sep 20, 202427.2227.3827.0827.1626.93-135,517
Sep 19, 202427.2227.2827.0427.1626.930.44%111,350
Sep 18, 202427.2527.3727.0427.0426.81-0.26%190,774
Sep 17, 202427.2927.5127.1127.1126.88-0.04%138,216
Sep 16, 202427.0827.2127.0627.1226.890.37%89,644
Sep 13, 202427.0027.1626.9227.0226.790.45%67,759
Sep 12, 202426.9327.0026.8526.9026.67-152,008
Sep 11, 202426.9927.1226.7226.9026.67-0.11%150,458
Sep 10, 202426.8427.0726.8126.9326.700.34%108,314
Sep 9, 202426.7126.9326.7026.8426.610.60%51,410
Sep 6, 202426.8026.8926.6826.6826.45-0.48%64,946
Sep 5, 202426.9727.0826.8126.8126.58-0.26%110,047
Sep 4, 202426.8426.9726.7826.8826.650.37%94,120
Sep 3, 202426.9226.9826.7626.7826.55-0.52%196,077
Aug 30, 202426.9827.0726.8226.9226.69-0.19%110,259
Aug 29, 202426.9627.1126.7526.9726.630.07%105,590
Aug 28, 202426.9627.3126.9026.9526.61-0.15%105,560
Aug 27, 202427.0727.1226.9426.9926.64-0.30%153,638
Aug 26, 202427.0527.1626.9627.0726.720.37%162,910
Aug 23, 202426.7727.0226.7726.9726.630.86%53,154
Aug 22, 202426.9826.9826.7126.7426.40-0.52%84,155
Aug 21, 202427.0527.0826.8726.8826.540.26%75,369
Aug 20, 202426.7827.1126.7526.8126.470.07%50,995
Aug 19, 202426.7426.8826.7126.7926.450.37%99,927
Aug 16, 202426.5226.7826.5226.6926.350.34%92,520
Aug 15, 202426.5526.9826.5426.6026.260.26%119,942
Aug 14, 202426.6126.7826.5026.5326.190.15%240,966
Aug 13, 202426.4726.5626.3326.4926.150.72%56,651
Aug 12, 202426.3926.4526.2626.3025.96-68,295
Aug 9, 202426.3826.4526.2126.3025.960.15%81,123
Aug 8, 202426.2226.4226.0926.2625.920.88%63,147
Aug 7, 202426.1326.2726.0326.0325.70-0.27%77,231
Aug 6, 202426.0526.4126.0126.1025.77-0.08%69,498
Aug 5, 202426.4026.4125.9326.1225.79-1.21%88,207
Aug 2, 202426.1426.5926.1426.4426.10-0.30%89,584
Aug 1, 202426.6926.6926.4026.5226.18-0.11%82,258
Jul 31, 202426.6326.6326.4726.5526.210.11%67,583
Jul 30, 202426.6226.6226.3926.5226.070.23%59,248
Jul 29, 202426.5626.5626.3926.4626.010.04%244,641
Jul 26, 202426.4726.7126.3926.4526.000.27%22,984
Jul 25, 202426.3526.5126.2426.3825.930.61%40,990
Jul 24, 202426.3726.3926.1626.2225.78-0.23%46,238
Jul 23, 202426.3526.7126.2826.2825.84-0.27%41,942
Jul 22, 202426.3526.5626.2026.3525.900.15%42,240
Jul 19, 202426.4326.4926.3126.3125.87-0.38%17,228
Jul 18, 202426.5427.6526.4026.4125.96-0.38%56,448
Jul 17, 202426.4226.8326.3626.5126.060.19%56,354
Jul 16, 202426.3726.5026.2726.4626.010.76%35,077
Jul 15, 202426.3626.4026.2126.2625.82-0.34%40,527
Jul 12, 202426.2826.4226.2326.3525.900.42%42,359
Jul 11, 202426.2026.3326.1826.2425.800.34%53,581
Jul 10, 202426.0126.2026.0126.1525.710.50%41,661
Jul 9, 202426.1626.1625.9526.0225.58-0.04%58,560
Jul 8, 202426.1126.1126.0326.0325.590.12%31,727
Jul 5, 202426.0526.0625.9226.0025.560.15%33,320
Jul 3, 202425.9126.0225.8825.9625.520.39%40,492