Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
65.60
-2.18 (-3.22%)
Feb 21, 2025, 3:24 PM EST - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.57 | 67.57 | 65.57 | 65.60 | 65.60 | -3.22% | 8,192 |
| Feb 20, 2025 | 67.37 | 67.78 | 67.23 | 67.78 | 67.78 | -1.51% | 2,595 |
| Feb 19, 2025 | 68.95 | 69.06 | 68.82 | 68.82 | 68.82 | -1.44% | 1,370 |
| Feb 18, 2025 | 70.13 | 70.13 | 69.58 | 69.82 | 69.82 | 0.57% | 2,757 |
| Feb 14, 2025 | 69.02 | 69.43 | 69.02 | 69.43 | 69.43 | 0.33% | 755 |
| Feb 13, 2025 | 69.00 | 69.20 | 68.49 | 69.20 | 69.20 | 1.01% | 614 |
| Feb 12, 2025 | 68.00 | 68.86 | 68.00 | 68.50 | 68.50 | -0.68% | 1,793 |
| Feb 11, 2025 | 69.46 | 69.46 | 68.79 | 68.97 | 68.97 | -1.33% | 3,283 |
| Feb 10, 2025 | 69.72 | 70.02 | 69.72 | 69.90 | 69.90 | 1.34% | 1,230 |
| Feb 7, 2025 | 70.21 | 70.21 | 68.95 | 68.97 | 68.97 | -0.96% | 3,871 |
| Feb 6, 2025 | 70.07 | 70.07 | 69.14 | 69.64 | 69.64 | -0.12% | 1,825 |
| Feb 5, 2025 | 68.82 | 69.73 | 68.82 | 69.73 | 69.73 | 1.55% | 5,345 |
| Feb 4, 2025 | 67.65 | 68.66 | 67.65 | 68.66 | 68.66 | 1.68% | 1,325 |
| Feb 3, 2025 | 66.65 | 67.89 | 66.38 | 67.53 | 67.53 | -1.66% | 4,407 |
| Jan 31, 2025 | 69.88 | 70.39 | 68.63 | 68.67 | 68.67 | 0.15% | 3,077 |
| Jan 30, 2025 | 68.49 | 68.87 | 68.36 | 68.57 | 68.57 | 2.31% | 1,325 |
| Jan 29, 2025 | 67.59 | 67.59 | 66.85 | 67.02 | 67.02 | -0.78% | 2,561 |
| Jan 28, 2025 | 65.43 | 67.55 | 65.43 | 67.55 | 67.55 | 2.71% | 2,814 |
| Jan 27, 2025 | 67.51 | 67.55 | 65.25 | 65.77 | 65.77 | -8.24% | 17,937 |
| Jan 24, 2025 | 72.73 | 72.73 | 71.62 | 71.67 | 71.67 | -1.04% | 1,695 |
| Jan 23, 2025 | 72.07 | 72.42 | 71.90 | 72.42 | 72.42 | 0.02% | 3,034 |
| Jan 22, 2025 | 72.26 | 72.73 | 72.21 | 72.41 | 72.41 | 1.42% | 5,846 |
| Jan 21, 2025 | 72.14 | 72.14 | 70.03 | 71.40 | 71.40 | 1.66% | 11,869 |
| Jan 17, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 1.47% | 440 |
| Jan 16, 2025 | 69.46 | 69.80 | 69.21 | 69.21 | 69.21 | 0.15% | 1,111 |
| Jan 15, 2025 | 68.89 | 69.11 | 68.89 | 69.10 | 69.10 | 2.87% | 1,903 |
| Jan 14, 2025 | 66.85 | 67.55 | 66.79 | 67.17 | 67.17 | 0.48% | 1,686 |
| Jan 13, 2025 | 66.08 | 66.85 | 65.84 | 66.85 | 66.85 | -0.87% | 2,530 |
| Jan 10, 2025 | 67.11 | 67.44 | 66.70 | 67.44 | 67.44 | -1.15% | 3,753 |
| Jan 8, 2025 | 68.02 | 68.23 | 67.44 | 68.23 | 68.23 | 0.18% | 1,608 |
| Jan 7, 2025 | 69.56 | 69.77 | 67.99 | 68.11 | 68.11 | -2.23% | 5,236 |
| Jan 6, 2025 | 69.99 | 70.23 | 69.45 | 69.66 | 69.66 | 1.56% | 12,515 |
| Jan 3, 2025 | 67.93 | 68.58 | 67.93 | 68.58 | 68.58 | 2.77% | 810 |
| Jan 2, 2025 | 67.07 | 67.40 | 66.40 | 66.74 | 66.74 | -0.17% | 1,691 |
| Dec 31, 2024 | 67.56 | 67.56 | 66.85 | 66.85 | 66.85 | -1.30% | 717 |
| Dec 30, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -1.04% | 346 |
| Dec 27, 2024 | 68.81 | 68.81 | 68.40 | 68.44 | 68.44 | -1.82% | 951 |
| Dec 26, 2024 | 69.58 | 69.71 | 69.42 | 69.71 | 69.71 | 0.06% | 619 |
| Dec 24, 2024 | 69.74 | 69.74 | 69.67 | 69.67 | 69.67 | 1.44% | 4,370 |
| Dec 23, 2024 | 68.47 | 68.67 | 68.47 | 68.67 | 68.67 | 1.52% | 630 |
| Dec 20, 2024 | 67.73 | 68.49 | 67.65 | 67.65 | 67.65 | 0.92% | 2,691 |
| Dec 19, 2024 | 68.02 | 68.10 | 67.02 | 67.03 | 67.03 | -0.68% | 4,256 |
| Dec 18, 2024 | 69.92 | 70.35 | 67.07 | 67.49 | 67.49 | -3.50% | 2,760 |
| Dec 17, 2024 | 69.83 | 69.93 | 69.83 | 69.93 | 69.93 | -0.55% | 300 |
| Dec 16, 2024 | 69.48 | 70.32 | 69.48 | 70.32 | 70.32 | 1.67% | 1,293 |
| Dec 13, 2024 | 69.10 | 69.32 | 68.75 | 69.17 | 69.17 | 1.07% | 2,228 |
| Dec 12, 2024 | 68.58 | 68.76 | 68.43 | 68.43 | 68.43 | -0.54% | 1,199 |
| Dec 11, 2024 | 68.64 | 68.85 | 68.64 | 68.80 | 68.80 | 1.99% | 1,550 |
| Dec 10, 2024 | 68.18 | 68.18 | 67.46 | 67.46 | 67.46 | -1.29% | 2,224 |
| Dec 9, 2024 | 69.00 | 69.00 | 68.21 | 68.34 | 68.34 | -1.29% | 2,214 |
| Dec 6, 2024 | 69.00 | 69.25 | 69.00 | 69.23 | 69.23 | 0.64% | 4,902 |
| Dec 5, 2024 | 69.29 | 69.29 | 68.76 | 68.79 | 68.79 | -1.20% | 3,718 |
| Dec 4, 2024 | 69.11 | 69.63 | 69.11 | 69.63 | 69.63 | 1.36% | 19,293 |
| Dec 3, 2024 | 68.22 | 68.70 | 68.22 | 68.70 | 68.70 | 0.53% | 2,126 |
| Dec 2, 2024 | 68.01 | 68.38 | 68.01 | 68.33 | 68.33 | 1.08% | 853 |
| Nov 29, 2024 | 67.55 | 67.75 | 67.55 | 67.60 | 67.60 | 1.57% | 723 |
| Nov 27, 2024 | 66.17 | 66.55 | 66.02 | 66.55 | 66.55 | -1.04% | 735 |
| Nov 26, 2024 | 67.23 | 67.25 | 67.10 | 67.25 | 67.25 | -0.11% | 847 |
| Nov 25, 2024 | 68.25 | 68.25 | 67.06 | 67.33 | 67.33 | -0.62% | 3,198 |
| Nov 22, 2024 | 67.73 | 67.74 | 67.37 | 67.74 | 67.74 | 0.35% | 5,027 |
| Nov 21, 2024 | 66.64 | 67.78 | 66.64 | 67.51 | 67.51 | 1.55% | 5,520 |
| Nov 20, 2024 | 66.58 | 66.58 | 65.60 | 66.48 | 66.48 | 0.13% | 3,856 |
| Nov 19, 2024 | 65.61 | 66.42 | 65.44 | 66.39 | 66.39 | 1.19% | 33,211 |
| Nov 18, 2024 | 65.58 | 65.90 | 65.18 | 65.61 | 65.61 | 0.51% | 1,123 |
| Nov 15, 2024 | 66.11 | 66.11 | 65.28 | 65.28 | 65.28 | -2.05% | 278 |
| Nov 14, 2024 | 67.04 | 67.36 | 66.64 | 66.64 | 66.64 | -0.55% | 1,501 |
| Nov 13, 2024 | 67.47 | 67.56 | 67.01 | 67.01 | 67.01 | -0.39% | 1,038 |
| Nov 12, 2024 | 67.74 | 67.74 | 67.04 | 67.27 | 67.27 | -0.79% | 3,335 |
| Nov 11, 2024 | 68.51 | 68.51 | 67.55 | 67.81 | 67.81 | -0.06% | 5,346 |
| Nov 8, 2024 | 67.42 | 67.97 | 67.39 | 67.85 | 67.85 | 1.47% | 13,471 |
| Nov 7, 2024 | 66.00 | 66.87 | 66.00 | 66.87 | 66.87 | 1.99% | 34,267 |
| Nov 6, 2024 | 64.66 | 65.57 | 64.65 | 65.57 | 65.57 | 2.61% | 4,453 |
| Nov 5, 2024 | 63.47 | 63.96 | 63.47 | 63.90 | 63.90 | 1.61% | 766 |
| Nov 4, 2024 | 63.00 | 63.10 | 62.88 | 62.88 | 62.88 | 0.01% | 881 |
| Nov 1, 2024 | 63.19 | 63.19 | 62.88 | 62.88 | 62.88 | 0.67% | 1,019 |
| Oct 31, 2024 | 62.98 | 62.98 | 62.34 | 62.46 | 62.46 | -2.96% | 1,311 |
| Oct 30, 2024 | 64.53 | 64.62 | 64.36 | 64.36 | 64.36 | -1.24% | 1,529 |
| Oct 29, 2024 | 63.98 | 65.26 | 63.98 | 65.17 | 65.17 | 1.99% | 1,236 |
| Oct 28, 2024 | 64.09 | 64.15 | 63.90 | 63.90 | 63.90 | -0.13% | 1,451 |
| Oct 25, 2024 | 64.56 | 64.58 | 63.98 | 63.98 | 63.98 | 0.63% | 412 |
| Oct 24, 2024 | 63.42 | 63.58 | 63.42 | 63.58 | 63.58 | 0.84% | 324 |
| Oct 23, 2024 | 62.73 | 63.04 | 62.73 | 63.04 | 63.04 | -1.03% | 447 |
| Oct 22, 2024 | 63.50 | 63.70 | 63.50 | 63.70 | 63.70 | -0.32% | 3,064 |
| Oct 21, 2024 | 65.18 | 65.18 | 63.55 | 63.90 | 63.90 | 0.26% | 2,578 |
| Oct 18, 2024 | 63.86 | 63.86 | 63.74 | 63.74 | 63.74 | 0.71% | 743 |
| Oct 17, 2024 | 63.36 | 63.71 | 63.29 | 63.29 | 63.29 | 0.78% | 1,014 |
| Oct 16, 2024 | 62.88 | 62.88 | 62.75 | 62.80 | 62.80 | -0.07% | 1,439 |
| Oct 15, 2024 | 65.52 | 65.52 | 62.72 | 62.85 | 62.85 | -3.99% | 668 |
| Oct 14, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 1.16% | 311 |
| Oct 11, 2024 | 64.32 | 64.71 | 64.21 | 64.71 | 64.71 | 0.65% | 1,916 |
| Oct 10, 2024 | 64.09 | 64.40 | 64.09 | 64.29 | 64.29 | -0.39% | 638 |
| Oct 9, 2024 | 64.04 | 64.54 | 64.04 | 64.54 | 64.54 | 1.06% | 1,003 |
| Oct 8, 2024 | 63.22 | 63.86 | 63.22 | 63.86 | 63.86 | 1.73% | 5,400 |
| Oct 7, 2024 | 62.93 | 63.06 | 62.77 | 62.77 | 62.77 | -0.90% | 846 |
| Oct 4, 2024 | 63.29 | 63.35 | 62.86 | 63.34 | 63.34 | 1.33% | 4,208 |
| Oct 3, 2024 | 62.53 | 62.95 | 62.30 | 62.51 | 62.51 | -0.10% | 13,025 |
| Oct 2, 2024 | 61.84 | 62.78 | 61.84 | 62.57 | 62.57 | 0.76% | 2,887 |
| Oct 1, 2024 | 62.59 | 62.60 | 61.72 | 62.10 | 62.10 | -1.99% | 10,176 |
| Sep 30, 2024 | 63.08 | 63.39 | 62.73 | 63.36 | 63.36 | 0.04% | 25,130 |
| Sep 27, 2024 | 63.75 | 63.75 | 63.34 | 63.34 | 63.34 | -1.01% | 335 |