Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
90.37
-0.41 (-0.45%)
Oct 9, 2025, 4:00 PM EDT - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 80.60 | 80.60 | 78.29 | 78.29 | 78.29 | -2.79% | 2,064 |
| Aug 18, 2025 | 79.86 | 80.54 | 79.86 | 80.54 | 80.54 | 0.86% | 2,063 |
| Aug 15, 2025 | 80.11 | 80.11 | 79.66 | 79.85 | 79.85 | -0.77% | 3,721 |
| Aug 14, 2025 | 80.17 | 80.89 | 80.17 | 80.47 | 80.47 | -0.62% | 3,434 |
| Aug 13, 2025 | 82.00 | 82.01 | 80.26 | 80.97 | 80.97 | -0.53% | 4,737 |
| Aug 12, 2025 | 81.30 | 81.41 | 81.29 | 81.41 | 81.41 | 1.33% | 3,064 |
| Aug 11, 2025 | 80.97 | 81.27 | 80.34 | 80.34 | 80.34 | -0.39% | 5,518 |
| Aug 8, 2025 | 80.65 | 80.96 | 80.65 | 80.65 | 80.65 | 0.63% | 2,402 |
| Aug 7, 2025 | 81.09 | 81.09 | 79.54 | 80.15 | 80.15 | -0.01% | 5,428 |
| Aug 6, 2025 | 79.50 | 80.55 | 79.33 | 80.16 | 80.16 | 0.89% | 21,785 |
| Aug 5, 2025 | 80.14 | 80.31 | 78.95 | 79.45 | 79.45 | 0.28% | 21,745 |
| Aug 4, 2025 | 78.71 | 79.23 | 78.71 | 79.23 | 79.23 | 2.27% | 11,973 |
| Aug 1, 2025 | 77.00 | 78.08 | 76.51 | 77.48 | 77.48 | -1.89% | 4,515 |
| Jul 31, 2025 | 80.10 | 80.22 | 78.97 | 78.97 | 78.97 | -1.13% | 6,361 |