Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
69.87
+0.60 (0.86%)
At close: Jun 6, 2025, 4:00 PM
69.87
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 69.97 | 70.24 | 69.29 | 70.07 | - | 1.15% | 2,397 |
| 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 |
| May 7, 2025 | 61.79 | 62.42 | 61.79 | 62.42 | 62.42 | 0.64% | 668 |
| May 6, 2025 | 61.60 | 62.29 | 61.60 | 62.02 | 62.02 | -0.86% | 1,309 |
| May 5, 2025 | 62.54 | 62.94 | 62.54 | 62.56 | 62.56 | -0.57% | 1,480 |
| May 2, 2025 | 62.77 | 63.29 | 62.77 | 62.92 | 62.92 | 1.99% | 884 |
| May 1, 2025 | 61.80 | 61.92 | 61.69 | 61.69 | 61.69 | 1.84% | 1,765 |
| Apr 30, 2025 | 59.68 | 60.58 | 59.68 | 60.58 | 60.58 | -0.22% | 459 |
| Apr 29, 2025 | 60.48 | 60.71 | 60.48 | 60.71 | 60.71 | 0.91% | 631 |
| Apr 28, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.10% | 960 |
| Apr 25, 2025 | 59.10 | 60.35 | 59.00 | 60.22 | 60.22 | 1.94% | 1,692 |
| Apr 24, 2025 | 58.32 | 59.08 | 58.32 | 59.08 | 59.08 | 3.79% | 1,206 |
| Apr 23, 2025 | 57.56 | 58.15 | 56.90 | 56.92 | 56.92 | 3.33% | 21,996 |
| Apr 22, 2025 | 54.97 | 55.08 | 54.82 | 55.08 | 55.08 | 2.44% | 1,998 |
| Apr 21, 2025 | 54.04 | 54.04 | 53.17 | 53.77 | 53.77 | -3.06% | 2,198 |
| Apr 17, 2025 | 55.84 | 55.84 | 55.47 | 55.47 | 55.47 | 0.05% | 845 |
| Apr 16, 2025 | 55.77 | 55.82 | 55.11 | 55.44 | 55.44 | -2.76% | 5,816 |
| Apr 15, 2025 | 57.22 | 57.30 | 56.92 | 57.01 | 57.01 | 0.81% | 2,825 |
| Apr 14, 2025 | 57.37 | 57.37 | 56.04 | 56.55 | 56.55 | 0.47% | 6,208 |
| Apr 11, 2025 | 54.76 | 56.29 | 54.72 | 56.29 | 56.29 | 2.59% | 10,052 |
| Apr 10, 2025 | 55.66 | 55.71 | 54.32 | 54.87 | 54.87 | -5.27% | 11,891 |
| Apr 9, 2025 | 51.21 | 57.92 | 50.85 | 57.92 | 57.92 | 14.94% | 5,875 |
| Apr 8, 2025 | 54.77 | 54.77 | 50.10 | 50.39 | 50.39 | -1.91% | 6,224 |
| Apr 7, 2025 | 50.00 | 52.15 | 48.28 | 51.37 | 51.37 | 1.27% | 14,769 |
| Apr 4, 2025 | 52.48 | 52.48 | 50.73 | 50.73 | 50.73 | -7.38% | 8,098 |
| Apr 3, 2025 | 56.06 | 56.07 | 54.77 | 54.77 | 54.77 | -6.65% | 898 |
| Apr 2, 2025 | 57.57 | 58.67 | 57.57 | 58.67 | 58.67 | 2.14% | 546 |
| Apr 1, 2025 | 56.36 | 57.44 | 56.35 | 57.44 | 57.44 | 1.13% | 2,166 |
| Mar 31, 2025 | 55.89 | 56.80 | 54.97 | 56.80 | 56.80 | -0.65% | 5,125 |
| Mar 28, 2025 | 57.68 | 57.68 | 57.09 | 57.17 | 57.17 | -2.44% | 1,737 |
| Mar 27, 2025 | 58.74 | 58.78 | 58.60 | 58.60 | 58.60 | -1.41% | 775 |