Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
67.52
+0.01 (0.02%)
Nov 22, 2024, 3:11 PM EST - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 63.81 | 63.99 | 63.81 | 63.99 | 63.99 | 1.83% | 649 |
| Sep 25, 2024 | 63.13 | 63.13 | 62.84 | 62.84 | 62.84 | 0.22% | 1,634 |
| Sep 24, 2024 | 62.70 | 62.78 | 62.59 | 62.70 | 62.70 | 0.90% | 2,448 |
| Sep 23, 2024 | 61.97 | 62.19 | 61.95 | 62.13 | 62.13 | 0.47% | 6,686 |
| Sep 20, 2024 | 62.13 | 62.13 | 61.49 | 61.85 | 61.85 | -1.02% | 1,488 |
| Sep 19, 2024 | 62.26 | 62.89 | 62.26 | 62.48 | 62.48 | 3.55% | 2,402 |
| Sep 18, 2024 | 60.72 | 61.00 | 60.34 | 60.34 | 60.34 | -0.60% | 3,542 |
| Sep 17, 2024 | 60.83 | 60.83 | 60.49 | 60.71 | 60.71 | -0.07% | 958 |
| Sep 16, 2024 | 62.33 | 62.33 | 60.45 | 60.75 | 60.75 | -0.33% | 1,156 |
| Sep 13, 2024 | 60.82 | 60.95 | 60.82 | 60.95 | 60.95 | 0.82% | 2,405 |
| Sep 12, 2024 | 60.11 | 60.66 | 60.11 | 60.46 | 60.46 | 0.72% | 5,440 |
| Sep 11, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 3.55% | 86 |
| Sep 10, 2024 | 57.06 | 57.96 | 57.06 | 57.96 | 57.96 | 0.65% | 1,534 |
| Sep 9, 2024 | 57.41 | 57.69 | 56.97 | 57.59 | 57.59 | 1.66% | 1,274 |
| Sep 6, 2024 | 56.60 | 56.85 | 56.45 | 56.65 | 56.65 | -2.77% | 804 |
| Sep 5, 2024 | 58.47 | 58.49 | 58.26 | 58.26 | 58.26 | -0.49% | 3,490 |
| Sep 4, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.36% | 521 |
| Sep 3, 2024 | 59.86 | 59.86 | 58.76 | 58.76 | 58.76 | -5.27% | 726 |
| Aug 30, 2024 | 61.94 | 62.03 | 61.94 | 62.03 | 62.03 | 1.33% | 360 |
| Aug 29, 2024 | 61.36 | 61.36 | 61.22 | 61.22 | 61.22 | -0.47% | 652 |
| Aug 28, 2024 | 62.13 | 62.13 | 61.50 | 61.50 | 61.50 | -1.23% | 694 |
| Aug 27, 2024 | 62.09 | 62.33 | 61.88 | 62.27 | 62.27 | 0.69% | 5,007 |
| Aug 26, 2024 | 61.79 | 62.11 | 61.79 | 61.84 | 61.84 | -1.68% | 999 |
| Aug 23, 2024 | 62.50 | 62.89 | 62.50 | 62.89 | 62.89 | 1.66% | 707 |
| Aug 22, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -2.31% | 144 |
| Aug 21, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 1.35% | 247 |
| Aug 20, 2024 | 62.65 | 62.67 | 62.31 | 62.49 | 62.49 | -0.71% | 980 |
| Aug 19, 2024 | 62.07 | 62.93 | 61.85 | 62.93 | 62.93 | 1.38% | 737 |
| Aug 16, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.20% | 352 |
| Aug 15, 2024 | 61.87 | 62.14 | 61.84 | 61.95 | 61.95 | 2.92% | 1,101 |
| Aug 14, 2024 | 60.23 | 60.23 | 60.14 | 60.19 | 60.19 | 0.46% | 1,770 |
| Aug 13, 2024 | 59.36 | 59.92 | 59.35 | 59.92 | 59.92 | 2.95% | 2,204 |
| Aug 12, 2024 | 58.65 | 58.65 | 58.20 | 58.20 | 58.20 | 0.43% | 508 |
| Aug 9, 2024 | 58.02 | 58.02 | 57.95 | 57.95 | 57.95 | -0.22% | 259 |
| Aug 8, 2024 | 56.53 | 58.08 | 56.53 | 58.08 | 58.08 | 4.99% | 8,356 |
| Aug 7, 2024 | 57.60 | 57.60 | 55.32 | 55.32 | 55.32 | -1.16% | 6,494 |
| Aug 6, 2024 | 55.91 | 57.00 | 55.90 | 55.97 | 55.97 | 2.29% | 2,523 |
| Aug 5, 2024 | 55.70 | 55.70 | 53.93 | 54.72 | 54.72 | -2.57% | 10,123 |
| Aug 2, 2024 | 56.62 | 56.62 | 55.58 | 56.16 | 56.16 | -3.70% | 10,633 |
| Aug 1, 2024 | 60.43 | 60.43 | 57.95 | 58.31 | 58.31 | -4.28% | 1,145 |
| Jul 31, 2024 | 60.15 | 60.92 | 60.15 | 60.92 | 60.92 | 4.76% | 941 |
| Jul 30, 2024 | 59.99 | 59.99 | 58.00 | 58.15 | 58.15 | -2.56% | 11,605 |
| Jul 29, 2024 | 59.70 | 59.87 | 59.65 | 59.68 | 59.68 | 0.15% | 6,134 |
| Jul 26, 2024 | 59.73 | 60.18 | 59.59 | 59.59 | 59.59 | 0.70% | 1,150 |
| Jul 25, 2024 | 60.00 | 60.00 | 59.18 | 59.18 | 59.18 | -1.60% | 1,335 |
| Jul 24, 2024 | 61.62 | 61.62 | 60.14 | 60.14 | 60.14 | -4.66% | 5,999 |
| Jul 23, 2024 | 63.53 | 63.54 | 63.08 | 63.08 | 63.08 | -0.64% | 3,107 |
| Jul 22, 2024 | 63.11 | 63.48 | 62.53 | 63.48 | 63.48 | 2.72% | 2,787 |
| Jul 19, 2024 | 62.32 | 62.32 | 61.66 | 61.80 | 61.80 | -0.87% | 3,962 |
| Jul 18, 2024 | 63.01 | 63.37 | 61.92 | 62.34 | 62.34 | -0.91% | 3,710 |
| Jul 17, 2024 | 64.69 | 64.69 | 62.91 | 62.91 | 62.91 | -5.39% | 5,073 |
| Jul 16, 2024 | 66.07 | 66.50 | 66.07 | 66.50 | 66.50 | 0.57% | 1,081 |
| Jul 15, 2024 | 67.26 | 67.26 | 66.12 | 66.12 | 66.12 | -0.19% | 1,386 |
| Jul 12, 2024 | 66.60 | 66.81 | 66.25 | 66.25 | 66.25 | 0.76% | 2,391 |
| Jul 11, 2024 | 67.20 | 67.22 | 65.55 | 65.75 | 65.75 | -1.81% | 8,828 |
| Jul 10, 2024 | 66.28 | 66.97 | 66.28 | 66.97 | 66.97 | 1.59% | 2,878 |
| Jul 9, 2024 | 66.75 | 66.75 | 65.76 | 65.92 | 65.92 | -1.92% | 4,371 |
| Jul 8, 2024 | 65.81 | 72.76 | 65.73 | 67.21 | 67.21 | 2.74% | 26,208 |
| Jul 5, 2024 | 65.36 | 65.46 | 64.97 | 65.42 | 65.42 | 0.76% | 2,574 |