Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
25.64
-0.01 (-0.04%)
At close: Apr 15, 2025, 4:00 PM
25.66
+0.02 (0.09%)
Pre-market: Apr 16, 2025, 4:06 AM EDT

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202525.6625.8025.6425.6425.64-0.04%243,627
Apr 14, 202525.5125.7325.5125.6525.650.87%145,537
Apr 11, 202525.2825.5325.0125.4325.430.63%87,520
Apr 10, 202525.5725.5724.9325.2725.27-1.98%120,318
Apr 9, 202524.7725.8124.6225.7825.783.78%180,300
Apr 8, 202525.5625.5624.6824.8424.84-1.15%164,890
Apr 7, 202525.3125.6024.7525.1325.13-1.10%211,072
Apr 4, 202526.2226.2225.3625.4125.41-3.24%707,747
Apr 3, 202526.6026.6026.2626.2626.26-1.50%151,553
Apr 2, 202526.6626.7226.5626.6626.660.04%182,114
Apr 1, 202526.6726.7326.5226.6526.650.08%162,354
Mar 31, 202526.5726.7926.4226.6326.63-0.19%266,478
Mar 28, 202526.8626.8926.6026.6826.57-0.63%128,436
Mar 27, 202526.7226.8826.7026.8526.740.15%330,501
Mar 26, 202526.8326.9126.7726.8126.70-0.04%120,506
Mar 25, 202526.9126.9726.8026.8226.71-0.07%143,816
Mar 24, 202526.8526.9926.7326.8426.730.26%205,664
Mar 21, 202526.8126.8126.7126.7726.66-0.22%110,529
Mar 20, 202526.5926.9626.5926.8326.720.04%190,241
Mar 19, 202526.7726.9026.7126.8226.710.34%150,201
Mar 18, 202526.7426.7626.6726.7326.62-0.04%104,717
Mar 17, 202526.6426.8126.6326.7426.630.53%171,526
Mar 14, 202526.4026.6326.4026.6026.490.68%176,496
Mar 13, 202526.5326.5426.3926.4226.31-0.11%225,217
Mar 12, 202526.5526.5726.4126.4526.34-0.30%188,618
Mar 11, 202526.6526.7126.4926.5326.42-0.82%107,555
Mar 10, 202526.8527.0026.7126.7526.64-0.48%198,115
Mar 7, 202526.7326.9026.7326.8826.770.49%124,005
Mar 6, 202526.7226.7926.6726.7526.64-0.26%119,949
Mar 5, 202526.8926.8926.5926.8226.710.15%175,376
Mar 4, 202527.0227.0226.7626.7826.67-0.74%170,531
Mar 3, 202527.1627.1826.9226.9826.86-0.33%226,996
Feb 28, 202526.9227.0826.8627.0726.950.30%190,809
Feb 27, 202526.9827.1926.9826.9926.76-0.18%194,805
Feb 26, 202527.1827.1826.9927.0426.81-0.22%86,361
Feb 25, 202527.0427.2127.0227.1026.870.30%159,142
Feb 24, 202527.0927.1127.0127.0226.790.04%163,329
Feb 21, 202527.0727.1227.0127.0126.78-0.07%171,570
Feb 20, 202526.9927.1326.8727.0326.800.15%120,336
Feb 19, 202526.7227.0826.7226.9926.760.45%99,153
Feb 18, 202526.9026.9526.7826.8726.640.11%81,249
Feb 14, 202526.8526.9726.8326.8426.610.04%119,827
Feb 13, 202526.7626.9126.7526.8326.600.56%160,485
Feb 12, 202526.7126.8226.5526.6826.45-0.26%158,388
Feb 11, 202526.5726.7626.5726.7526.520.26%164,427
Feb 10, 202526.7126.7426.6326.6826.450.23%106,017
Feb 7, 202526.7726.8626.6226.6226.40-0.41%110,247
Feb 6, 202526.6326.8426.6326.7326.50-179,939
Feb 5, 202526.6226.7726.6126.7326.500.56%210,905
Feb 4, 202526.6026.6126.4526.5826.360.08%816,753