Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
74.16
+0.27 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed

IQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202574.1474.6873.8074.1674.160.37%3,292
Jun 26, 202572.9973.9572.9973.8973.891.48%2,997
Jun 25, 202572.5972.8172.5972.8172.810.42%481
Jun 24, 202571.8172.5171.8172.5172.511.92%493
Jun 23, 202570.9971.1469.9671.1471.141.45%1,252
Jun 20, 202570.5170.5170.1270.1270.12-0.33%727
Jun 18, 202570.5470.7870.3570.3570.350.20%1,238
Jun 17, 202570.1270.2270.1270.2270.22-0.64%758
Jun 16, 202570.6071.1470.6070.6770.671.22%632
Jun 13, 202570.0170.6069.8269.8269.82-1.36%1,539
Jun 12, 202570.3470.9270.3470.7870.780.29%912
Jun 11, 202570.6070.6070.5870.5870.580.75%258
Jun 10, 202569.5970.0569.5970.0570.050.22%700
Jun 9, 202569.9769.9769.8369.9069.900.05%1,210
Jun 6, 202569.9769.9769.8769.8769.870.86%2,400
Jun 5, 202570.3270.3269.2769.2769.27-1.47%4,410
Jun 4, 202570.3070.3070.3070.3070.300.44%1,019
Jun 3, 202568.7270.0468.7269.9969.991.47%843
Jun 2, 202567.8068.9867.8068.9868.980.64%828
May 30, 202568.0768.5467.4068.5468.54-0.41%10,303
May 29, 202570.5972.6968.6568.8268.82-0.15%2,768
May 28, 202569.4569.6468.9268.9268.92-0.77%1,810
May 27, 202567.6669.7667.6669.4669.462.66%1,385
May 23, 202567.1967.8667.1967.6667.66-0.50%1,914
May 22, 202568.0068.0068.0068.0068.000.39%260
May 21, 202568.7369.3167.7467.7467.74-1.47%935
May 20, 202568.4168.7768.4168.7568.750.03%1,621
May 19, 202567.7168.7367.7168.7368.73-0.18%3,949
May 16, 202568.5468.8568.5468.8568.850.45%1,283
May 15, 202568.6068.7268.4268.5468.54-0.35%2,794
May 14, 202568.2868.7868.2868.7868.780.77%1,202
May 13, 202566.6468.4966.6468.2668.263.00%2,304
May 12, 202565.5566.3265.5366.2766.274.31%1,408
May 9, 202564.0764.0763.5363.5363.53-0.07%1,103
May 8, 202563.3264.1863.1663.5763.571.85%8,091
May 7, 202561.7962.4261.7962.4262.420.64%668
May 6, 202561.6062.2961.6062.0262.02-0.86%1,309
May 5, 202562.5462.9462.5462.5662.56-0.57%1,480
May 2, 202562.7763.2962.7762.9262.921.99%884
May 1, 202561.8061.9261.6961.6961.691.84%1,765
Apr 30, 202559.6860.5859.6860.5860.58-0.22%459
Apr 29, 202560.4860.7160.4860.7160.710.91%631
Apr 28, 202560.1660.1660.1660.1660.16-0.10%960
Apr 25, 202559.1060.3559.0060.2260.221.94%1,692
Apr 24, 202558.3259.0858.3259.0859.083.79%1,206
Apr 23, 202557.5658.1556.9056.9256.923.33%21,996
Apr 22, 202554.9755.0854.8255.0855.082.44%1,998
Apr 21, 202554.0454.0453.1753.7753.77-3.06%2,198
Apr 17, 202555.8455.8455.4755.4755.470.05%845
Apr 16, 202555.7755.8255.1155.4455.44-2.76%5,816