Skip to main content
Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
26.76
+0.12 (0.45%)
Jan 30, 2025, 4:00 PM EST - Market closed

INCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202526.6226.9026.5526.6426.64-0.30%211,408
Jan 28, 202526.9226.9226.6426.7226.72-0.26%302,195
Jan 27, 202526.6026.8926.6026.7926.790.71%151,447
Jan 24, 202526.6826.7226.5826.6026.60-0.08%123,803
Jan 23, 202526.5126.7126.5126.6226.620.23%107,193
Jan 22, 202526.8026.8026.5326.5626.56-0.38%248,442
Jan 21, 202526.6426.7726.6426.6626.660.41%107,298
Jan 17, 202526.6826.6826.3226.5526.550.38%171,778
Jan 16, 202526.3726.4926.2926.4526.450.34%99,565
Jan 15, 202526.3426.4326.3026.3626.360.84%91,719
Jan 14, 202526.1026.2425.9826.1426.140.23%110,467
Jan 13, 202525.9226.1625.9226.0826.080.42%104,464
Jan 10, 202526.1926.2125.9525.9725.97-0.80%136,566
Jan 8, 202526.2026.2126.1026.1826.18-0.04%76,193
Jan 7, 202526.1226.3026.1026.1926.19-79,342
Jan 6, 202526.3826.3826.1226.1926.19-0.19%134,180
Jan 3, 202526.3326.4026.1626.2426.240.31%212,622
Jan 2, 202526.1926.4726.1126.1626.160.23%145,550
Dec 31, 202426.1226.2926.1026.1026.10-0.72%160,409
Dec 30, 202426.3026.3726.2226.2926.17-0.11%312,739
Dec 27, 202426.3626.4526.2426.3226.20-0.30%169,327
Dec 26, 202426.2326.4226.2326.4026.280.08%48,376
Dec 24, 202426.2226.4326.2126.3826.260.38%175,651
Dec 23, 202426.1526.4726.1526.2826.160.04%234,969
Dec 20, 202426.1526.4926.1226.2726.150.42%167,744
Dec 19, 202426.2926.3826.1626.1626.04-0.23%159,164
Dec 18, 202426.6226.6326.2126.2226.10-1.61%160,908
Dec 17, 202426.6726.6726.5126.6526.530.11%142,039
Dec 16, 202426.7726.8026.6026.6226.50-0.30%150,546
Dec 13, 202426.8626.8626.6726.7026.58-0.26%142,777
Dec 12, 202426.8526.9226.7726.7726.65-0.26%127,174
Dec 11, 202426.9626.9726.8326.8426.72-0.22%100,872
Dec 10, 202427.0527.0526.9026.9026.78-0.19%196,978
Dec 9, 202427.0827.0926.9526.9526.83-0.19%112,696
Dec 6, 202427.1327.1327.0027.0026.88-0.04%208,467
Dec 5, 202427.0427.1827.0127.0126.890.04%135,455
Dec 4, 202427.1727.2026.9927.0026.88-0.18%181,215
Dec 3, 202427.1827.1827.0427.0526.93-0.26%81,958
Dec 2, 202427.1827.2327.0027.1227.00-0.11%236,203
Nov 29, 202427.1127.3327.1127.1527.03-0.07%34,757
Nov 27, 202427.1327.2427.1327.1726.950.15%102,662
Nov 26, 202427.0727.1827.0427.1326.91-77,744
Nov 25, 202427.1227.1927.0027.1326.910.52%112,903
Nov 22, 202426.9527.1226.8826.9926.770.33%113,479
Nov 21, 202426.8026.9626.8026.9026.680.34%128,174
Nov 20, 202426.9026.9026.7626.8126.59-0.15%136,176
Nov 19, 202426.8426.9526.7626.8526.630.04%170,603
Nov 18, 202426.7726.9026.7226.8426.620.34%148,303
Nov 15, 202426.9826.9826.6426.7526.53-0.15%212,201
Nov 14, 202426.8726.9526.7926.7926.57-0.26%259,159
Nov 13, 202426.9527.1526.8226.8626.64-0.04%207,047
Nov 12, 202427.0727.0726.8426.8726.65-0.48%171,950
Nov 11, 202427.0527.1426.9827.0026.78-0.07%115,853
Nov 8, 202426.9827.0826.9627.0226.800.30%167,015
Nov 7, 202426.9627.0326.8826.9426.720.19%149,883
Nov 6, 202427.0327.0326.7526.8926.670.37%165,142
Nov 5, 202426.7626.8326.6626.7926.570.41%108,612
Nov 4, 202426.7526.8226.6726.6826.460.08%191,190
Nov 1, 202426.6726.9226.6526.6626.44-0.19%124,139
Oct 31, 202426.7726.8826.6526.7126.49-0.67%97,345
Oct 30, 202426.9327.0026.8926.8926.55-0.15%142,188
Oct 29, 202427.0027.0426.8926.9326.59-0.19%130,268
Oct 28, 202426.9827.0626.9226.9826.640.15%94,572
Oct 25, 202427.0627.1826.9426.9426.60-0.44%163,455
Oct 24, 202427.1527.2527.0427.0626.710.07%281,901
Oct 23, 202427.2527.2527.0127.0426.69-0.11%140,214
Oct 22, 202427.0827.1527.0227.0726.720.04%151,457
Oct 21, 202427.2827.2827.0327.0626.71-0.70%136,446
Oct 18, 202427.2927.3127.1427.2526.900.15%76,175
Oct 17, 202427.3027.3927.1627.2126.86-0.18%115,088
Oct 16, 202427.2127.3527.2127.2626.910.41%100,851
Oct 15, 202427.2327.3227.1527.1526.80-0.11%117,600
Oct 14, 202427.1527.4027.0827.1826.830.15%128,082
Oct 11, 202427.0327.2227.0327.1426.790.44%77,157
Oct 10, 202426.9927.1426.9927.0226.67-0.18%113,823
Oct 9, 202426.9127.2226.9127.0726.720.19%84,089
Oct 8, 202426.9327.1226.8927.0226.670.19%132,947
Oct 7, 202427.0227.1626.9726.9726.63-0.37%99,187
Oct 4, 202427.1627.1827.0127.0726.72-0.37%172,221
Oct 3, 202427.2427.2427.0827.1726.82-0.18%133,954
Oct 2, 202427.2527.2627.1227.2226.870.07%164,427
Oct 1, 202427.2227.3027.1827.2026.850.07%124,858
Sep 30, 202427.3027.3427.1127.1826.83-0.37%177,191
Sep 27, 202427.2227.3527.2127.2826.820.26%166,120
Sep 26, 202427.3027.3027.1327.2126.750.22%187,203
Sep 25, 202427.2627.3227.0727.1526.70-0.33%211,886
Sep 24, 202427.2227.3527.1827.2426.780.18%131,465
Sep 23, 202427.2027.2427.1227.1926.730.11%100,250
Sep 20, 202427.2227.3827.0827.1626.71-135,517
Sep 19, 202427.2227.2827.0427.1626.710.44%111,350
Sep 18, 202427.2527.3727.0427.0426.59-0.26%190,774
Sep 17, 202427.2927.5127.1127.1126.66-0.04%138,216
Sep 16, 202427.0827.2127.0627.1226.670.37%89,644
Sep 13, 202427.0027.1626.9227.0226.570.45%67,759
Sep 12, 202426.9327.0026.8526.9026.45-152,008
Sep 11, 202426.9927.1226.7226.9026.45-0.11%150,458
Sep 10, 202426.8427.0726.8126.9326.480.34%108,314
Sep 9, 202426.7126.9326.7026.8426.390.60%51,410
Sep 6, 202426.8026.8926.6826.6826.23-0.48%64,946
Sep 5, 202426.9727.0826.8126.8126.36-0.26%110,047