Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
85.73
+1.82 (2.17%)
Sep 18, 2025, 4:00 PM EDT - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 79.28 | 81.04 | 79.28 | 79.87 | 79.87 | 0.76% | 23,845 |
| Jul 29, 2025 | 80.26 | 80.27 | 79.19 | 79.27 | 79.27 | 0.51% | 2,217 |
| Jul 28, 2025 | 78.89 | 78.89 | 78.62 | 78.87 | 78.87 | 0.45% | 2,988 |
| Jul 25, 2025 | 77.76 | 78.67 | 77.76 | 78.52 | 78.52 | 1.11% | 2,186 |
| Jul 24, 2025 | 77.98 | 77.98 | 77.48 | 77.66 | 77.66 | -0.22% | 1,027 |
| Jul 23, 2025 | 77.23 | 77.83 | 77.05 | 77.83 | 77.83 | 1.74% | 1,968 |
| Jul 22, 2025 | 75.72 | 76.60 | 75.64 | 76.50 | 76.50 | -1.30% | 6,764 |
| 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 |