Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
95.74
+1.74 (1.85%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 95.12 | 96.07 | 95.02 | 95.74 | 95.74 | 1.85% | 10,190 |
| Oct 28, 2025 | 94.02 | 94.11 | 93.37 | 94.00 | 94.00 | 1.14% | 8,809 |
| Oct 27, 2025 | 92.87 | 92.94 | 92.36 | 92.94 | 92.94 | 1.85% | 7,547 |
| Oct 24, 2025 | 91.46 | 91.50 | 91.01 | 91.25 | 91.25 | 1.58% | 4,525 |
| Oct 23, 2025 | 88.60 | 89.99 | 88.60 | 89.83 | 89.83 | 2.63% | 8,145 |
| Oct 22, 2025 | 89.50 | 89.50 | 86.18 | 87.53 | 87.53 | -1.53% | 5,230 |
| Oct 21, 2025 | 89.06 | 89.13 | 88.80 | 88.89 | 88.89 | -0.36% | 4,776 |
| Oct 20, 2025 | 89.27 | 89.42 | 89.02 | 89.21 | 89.21 | 1.14% | 2,711 |
| Oct 17, 2025 | 87.71 | 88.33 | 87.08 | 88.20 | 88.20 | -0.41% | 11,523 |
| Oct 16, 2025 | 89.09 | 89.64 | 88.12 | 88.56 | 88.56 | -0.22% | 5,869 |
| Oct 15, 2025 | 89.75 | 90.00 | 87.79 | 88.75 | 88.75 | 0.56% | 9,039 |
| Oct 14, 2025 | 87.06 | 89.20 | 87.06 | 88.26 | 88.26 | -1.54% | 4,353 |
| Oct 13, 2025 | 89.18 | 89.94 | 88.88 | 89.64 | 89.64 | 3.75% | 13,070 |
| Oct 10, 2025 | 90.86 | 90.89 | 86.41 | 86.41 | 86.41 | -4.39% | 6,839 |
| Oct 9, 2025 | 90.85 | 90.87 | 90.13 | 90.37 | 90.37 | -0.45% | 10,688 |
| Oct 8, 2025 | 89.30 | 90.78 | 89.30 | 90.78 | 90.78 | 2.26% | 9,676 |
| Oct 7, 2025 | 89.86 | 90.21 | 88.58 | 88.77 | 88.77 | -1.06% | 10,676 |
| Oct 6, 2025 | 89.66 | 90.18 | 89.66 | 89.72 | 89.72 | 1.24% | 4,990 |
| Oct 3, 2025 | 88.86 | 89.09 | 88.00 | 88.62 | 88.62 | -0.37% | 5,071 |
| Oct 2, 2025 | 89.86 | 89.86 | 88.64 | 88.95 | 88.95 | 0.63% | 4,227 |
| Oct 1, 2025 | 86.68 | 88.40 | 86.68 | 88.40 | 88.40 | 1.27% | 5,021 |
| Sep 30, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 1.20% | 802 |
| Sep 29, 2025 | 86.83 | 87.05 | 86.16 | 86.25 | 86.25 | 0.57% | 6,232 |
| Sep 26, 2025 | 85.76 | 85.77 | 85.13 | 85.76 | 85.76 | 0.20% | 4,066 |
| Sep 25, 2025 | 84.61 | 85.63 | 83.73 | 85.59 | 85.59 | -0.38% | 4,738 |
| Sep 24, 2025 | 87.20 | 87.20 | 85.83 | 85.91 | 85.91 | -1.58% | 9,268 |
| Sep 23, 2025 | 87.68 | 88.02 | 87.09 | 87.30 | 87.30 | -0.36% | 11,453 |
| Sep 22, 2025 | 86.38 | 87.61 | 86.25 | 87.61 | 87.61 | 1.46% | 6,566 |
| Sep 19, 2025 | 85.98 | 86.35 | 85.53 | 86.35 | 86.35 | 0.72% | 7,603 |
| Sep 18, 2025 | 85.01 | 85.80 | 84.82 | 85.73 | 85.73 | 2.18% | 9,250 |
| Sep 17, 2025 | 84.45 | 84.45 | 83.45 | 83.91 | 83.91 | -0.80% | 6,466 |
| Sep 16, 2025 | 84.76 | 84.76 | 84.09 | 84.59 | 84.59 | 0.20% | 1,276 |
| Sep 15, 2025 | 84.00 | 84.49 | 84.00 | 84.41 | 84.41 | 1.38% | 6,651 |
| Sep 12, 2025 | 83.31 | 83.31 | 83.15 | 83.26 | 83.26 | 0.03% | 2,558 |
| Sep 11, 2025 | 83.00 | 83.52 | 83.00 | 83.24 | 83.24 | 0.70% | 1,758 |
| Sep 10, 2025 | 82.32 | 83.00 | 82.32 | 82.66 | 82.66 | 1.01% | 3,781 |
| Sep 9, 2025 | 81.90 | 81.90 | 81.47 | 81.83 | 81.83 | 0.11% | 3,126 |
| Sep 8, 2025 | 81.64 | 82.23 | 81.64 | 81.75 | 81.75 | 0.96% | 3,416 |
| Sep 5, 2025 | 80.57 | 80.97 | 80.57 | 80.97 | 80.97 | 1.69% | 3,098 |
| Sep 4, 2025 | 78.64 | 79.62 | 78.64 | 79.62 | 79.62 | 1.25% | 1,366 |
| Sep 3, 2025 | 79.13 | 79.17 | 78.14 | 78.64 | 78.64 | 0.10% | 5,527 |
| Sep 2, 2025 | 77.67 | 78.56 | 77.54 | 78.56 | 78.56 | -0.79% | 2,382 |
| Aug 29, 2025 | 79.39 | 79.39 | 79.15 | 79.19 | 79.19 | -2.52% | 2,217 |
| Aug 28, 2025 | 80.61 | 81.26 | 80.61 | 81.24 | 81.24 | 1.11% | 995 |
| Aug 27, 2025 | 80.16 | 80.36 | 80.16 | 80.35 | 80.35 | 0.08% | 961 |
| Aug 26, 2025 | 79.71 | 80.28 | 79.71 | 80.28 | 80.28 | 1.13% | 1,223 |
| Aug 25, 2025 | 79.41 | 79.82 | 79.39 | 79.39 | 79.39 | 0.08% | 2,340 |
| Aug 22, 2025 | 77.99 | 79.49 | 77.99 | 79.33 | 79.33 | 2.21% | 2,317 |
| Aug 21, 2025 | 77.38 | 78.01 | 77.38 | 77.61 | 77.61 | -0.42% | 15,136 |
| Aug 20, 2025 | 78.00 | 78.00 | 77.12 | 77.94 | 77.94 | -0.45% | 4,773 |