Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
57.17
-1.43 (-2.44%)
Mar 28, 2025, 12:55 PM EDT - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 59.28 | 59.46 | 59.28 | 59.44 | 59.44 | -3.49% | 2,153 |
| Mar 25, 2025 | 61.16 | 61.59 | 61.16 | 61.59 | 61.59 | 0.34% | 1,541 |
| Mar 24, 2025 | 60.59 | 61.45 | 60.59 | 61.38 | 61.38 | 3.20% | 4,297 |
| Mar 21, 2025 | 58.52 | 59.48 | 58.52 | 59.48 | 59.48 | 0.18% | 1,624 |
| Mar 20, 2025 | 58.91 | 59.97 | 58.91 | 59.37 | 59.37 | -0.45% | 2,314 |
| Mar 19, 2025 | 58.63 | 59.69 | 58.63 | 59.64 | 59.64 | 2.26% | 3,664 |
| Mar 18, 2025 | 58.48 | 58.51 | 58.16 | 58.32 | 58.32 | -1.99% | 2,786 |
| Mar 17, 2025 | 59.06 | 59.82 | 59.06 | 59.51 | 59.51 | 0.70% | 4,133 |
| Mar 14, 2025 | 58.50 | 59.10 | 58.23 | 59.10 | 59.10 | 3.32% | 7,619 |
| Mar 13, 2025 | 57.64 | 57.66 | 57.20 | 57.20 | 57.20 | -1.92% | 5,965 |
| Mar 12, 2025 | 58.60 | 58.68 | 58.32 | 58.32 | 58.32 | 2.47% | 5,899 |
| Mar 11, 2025 | 56.20 | 56.97 | 55.93 | 56.92 | 56.92 | 1.22% | 4,341 |
| Mar 10, 2025 | 57.74 | 57.74 | 55.80 | 56.23 | 56.23 | -5.10% | 5,865 |
| Mar 7, 2025 | 58.86 | 59.25 | 57.30 | 59.25 | 59.25 | 1.32% | 6,482 |
| Mar 6, 2025 | 59.55 | 59.94 | 58.25 | 58.48 | 58.48 | -4.29% | 5,979 |
| Mar 5, 2025 | 60.13 | 61.12 | 60.00 | 61.10 | 61.10 | 1.83% | 9,397 |
| Mar 4, 2025 | 59.54 | 60.01 | 59.22 | 60.01 | 60.01 | -0.13% | 2,290 |
| Mar 3, 2025 | 62.35 | 62.35 | 59.75 | 60.08 | 60.08 | -3.54% | 6,481 |
| Feb 28, 2025 | 59.85 | 62.29 | 59.85 | 62.29 | 62.29 | 1.24% | 4,450 |
| Feb 27, 2025 | 62.38 | 63.39 | 61.53 | 61.53 | 61.53 | -4.11% | 2,218 |
| Feb 26, 2025 | 64.42 | 64.67 | 64.10 | 64.17 | 64.17 | 2.12% | 2,483 |
| Feb 25, 2025 | 63.50 | 63.58 | 62.55 | 62.83 | 62.83 | -2.04% | 3,115 |
| Feb 24, 2025 | 65.61 | 65.61 | 63.95 | 64.14 | 64.14 | -2.22% | 6,952 |
| 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 |