Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
77.51
-0.34 (-0.44%)
Jul 21, 2025, 4:00 PM - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 78.05 | 78.05 | 77.48 | 77.51 | 77.51 | -0.44% | 5,826 |
| Jul 18, 2025 | 77.53 | 77.85 | 77.49 | 77.85 | 77.85 | 0.21% | 2,314 |
| Jul 17, 2025 | 77.18 | 77.77 | 77.18 | 77.69 | 77.69 | 1.52% | 2,776 |
| Jul 16, 2025 | 75.98 | 76.63 | 75.56 | 76.52 | 76.52 | 0.37% | 5,940 |
| Jul 15, 2025 | 76.65 | 76.65 | 76.25 | 76.25 | 76.25 | 0.60% | 1,632 |
| Jul 14, 2025 | 75.10 | 75.89 | 75.07 | 75.79 | 75.79 | 0.51% | 4,864 |
| Jul 11, 2025 | 75.28 | 75.60 | 75.28 | 75.40 | 75.40 | 0.27% | 1,324 |
| Jul 10, 2025 | 75.39 | 75.39 | 75.11 | 75.20 | 75.20 | -0.46% | 2,674 |
| Jul 9, 2025 | 75.24 | 75.55 | 75.12 | 75.55 | 75.55 | 1.09% | 2,604 |
| Jul 8, 2025 | 74.75 | 75.05 | 74.50 | 74.73 | 74.73 | 0.28% | 2,860 |
| Jul 7, 2025 | 74.82 | 74.95 | 74.52 | 74.52 | 74.52 | -1.03% | 1,422 |
| Jul 3, 2025 | 75.04 | 75.51 | 75.04 | 75.30 | 75.30 | 1.54% | 1,080 |
| Jul 2, 2025 | 73.35 | 74.16 | 73.35 | 74.16 | 74.16 | 1.48% | 5,644 |
| Jul 1, 2025 | 73.33 | 73.38 | 72.85 | 73.08 | 73.08 | -2.44% | 1,680 |
| Jun 30, 2025 | 74.42 | 74.91 | 74.42 | 74.91 | 74.91 | 1.01% | 1,950 |
| Jun 27, 2025 | 74.14 | 74.68 | 73.80 | 74.16 | 74.16 | 0.37% | 3,292 |
| Jun 26, 2025 | 72.99 | 73.95 | 72.99 | 73.89 | 73.89 | 1.48% | 2,997 |
| Jun 25, 2025 | 72.59 | 72.81 | 72.59 | 72.81 | 72.81 | 0.42% | 481 |
| Jun 24, 2025 | 71.81 | 72.51 | 71.81 | 72.51 | 72.51 | 1.92% | 493 |
| Jun 23, 2025 | 70.99 | 71.14 | 69.96 | 71.14 | 71.14 | 1.45% | 1,252 |
| Jun 20, 2025 | 70.51 | 70.51 | 70.12 | 70.12 | 70.12 | -0.33% | 727 |
| Jun 18, 2025 | 70.54 | 70.78 | 70.35 | 70.35 | 70.35 | 0.20% | 1,238 |
| Jun 17, 2025 | 70.12 | 70.22 | 70.12 | 70.22 | 70.22 | -0.64% | 758 |
| Jun 16, 2025 | 70.60 | 71.14 | 70.60 | 70.67 | 70.67 | 1.22% | 632 |
| Jun 13, 2025 | 70.01 | 70.60 | 69.82 | 69.82 | 69.82 | -1.36% | 1,539 |
| Jun 12, 2025 | 70.34 | 70.92 | 70.34 | 70.78 | 70.78 | 0.29% | 912 |
| Jun 11, 2025 | 70.60 | 70.60 | 70.58 | 70.58 | 70.58 | 0.75% | 258 |
| Jun 10, 2025 | 69.59 | 70.05 | 69.59 | 70.05 | 70.05 | 0.22% | 700 |
| Jun 9, 2025 | 69.97 | 69.97 | 69.83 | 69.90 | 69.90 | 0.05% | 1,210 |
| Jun 6, 2025 | 69.97 | 69.97 | 69.87 | 69.87 | 69.87 | 0.86% | 2,400 |
| Jun 5, 2025 | 70.32 | 70.32 | 69.27 | 69.27 | 69.27 | -1.47% | 4,410 |
| Jun 4, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.44% | 1,019 |
| Jun 3, 2025 | 68.72 | 70.04 | 68.72 | 69.99 | 69.99 | 1.47% | 843 |
| Jun 2, 2025 | 67.80 | 68.98 | 67.80 | 68.98 | 68.98 | 0.64% | 828 |
| May 30, 2025 | 68.07 | 68.54 | 67.40 | 68.54 | 68.54 | -0.41% | 10,303 |
| May 29, 2025 | 70.59 | 72.69 | 68.65 | 68.82 | 68.82 | -0.15% | 2,768 |
| May 28, 2025 | 69.45 | 69.64 | 68.92 | 68.92 | 68.92 | -0.77% | 1,810 |
| May 27, 2025 | 67.66 | 69.76 | 67.66 | 69.46 | 69.46 | 2.66% | 1,385 |
| May 23, 2025 | 67.19 | 67.86 | 67.19 | 67.66 | 67.66 | -0.50% | 1,914 |
| May 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.39% | 260 |
| May 21, 2025 | 68.73 | 69.31 | 67.74 | 67.74 | 67.74 | -1.47% | 935 |
| May 20, 2025 | 68.41 | 68.77 | 68.41 | 68.75 | 68.75 | 0.03% | 1,621 |
| May 19, 2025 | 67.71 | 68.73 | 67.71 | 68.73 | 68.73 | -0.18% | 3,949 |
| May 16, 2025 | 68.54 | 68.85 | 68.54 | 68.85 | 68.85 | 0.45% | 1,283 |
| May 15, 2025 | 68.60 | 68.72 | 68.42 | 68.54 | 68.54 | -0.35% | 2,794 |
| May 14, 2025 | 68.28 | 68.78 | 68.28 | 68.78 | 68.78 | 0.77% | 1,202 |
| May 13, 2025 | 66.64 | 68.49 | 66.64 | 68.26 | 68.26 | 3.00% | 2,304 |
| May 12, 2025 | 65.55 | 66.32 | 65.53 | 66.27 | 66.27 | 4.31% | 1,408 |
| May 9, 2025 | 64.07 | 64.07 | 63.53 | 63.53 | 63.53 | -0.07% | 1,103 |
| May 8, 2025 | 63.32 | 64.18 | 63.16 | 63.57 | 63.57 | 1.85% | 8,091 |