Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
112.09
+2.13 (1.94%)
At close: May 8, 2026, 4:00 PM EDT
112.04
-0.05 (-0.05%)
After-hours: May 8, 2026, 8:00 PM EDT
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 111.66 | 112.51 | 111.22 | 112.09 | 112.09 | 1.94% | 3,278 |
| May 7, 2026 | 113.88 | 113.88 | 109.38 | 109.96 | 109.96 | -3.21% | 5,677 |
| May 6, 2026 | 111.87 | 113.61 | 111.87 | 113.61 | 113.61 | 2.55% | 3,566 |
| May 5, 2026 | 111.28 | 111.55 | 110.78 | 110.78 | 110.78 | 1.20% | 2,793 |
| May 4, 2026 | 109.80 | 109.88 | 108.52 | 109.47 | 109.47 | 0.46% | 3,818 |
| May 1, 2026 | 108.90 | 109.16 | 108.02 | 108.96 | 108.96 | 1.17% | 6,736 |
| Apr 30, 2026 | 106.72 | 108.05 | 106.53 | 107.70 | 107.70 | 3.04% | 3,388 |
| Apr 29, 2026 | 103.94 | 104.52 | 103.94 | 104.52 | 104.52 | 0.44% | 1,930 |
| Apr 28, 2026 | 104.59 | 104.71 | 102.76 | 104.06 | 104.06 | -3.96% | 5,978 |
| Apr 27, 2026 | 108.06 | 108.35 | 106.78 | 108.35 | 108.35 | 0.35% | 4,231 |
| Apr 24, 2026 | 107.95 | 108.51 | 106.78 | 107.97 | 107.97 | 1.53% | 3,703 |
| Apr 23, 2026 | 107.04 | 107.22 | 105.02 | 106.34 | 106.34 | -0.08% | 6,155 |
| Apr 22, 2026 | 106.12 | 106.78 | 105.53 | 106.42 | 106.42 | 2.26% | 6,259 |
| Apr 21, 2026 | 105.68 | 105.75 | 103.90 | 104.07 | 104.07 | -0.54% | 35,642 |
| Apr 20, 2026 | 104.23 | 104.64 | 103.62 | 104.64 | 104.64 | 0.28% | 2,950 |
| Apr 17, 2026 | 103.79 | 104.35 | 103.54 | 104.35 | 104.35 | 2.16% | 5,435 |
| Apr 16, 2026 | 101.38 | 102.14 | 101.38 | 102.14 | 102.14 | 0.26% | 2,128 |
| Apr 15, 2026 | 101.92 | 102.16 | 100.50 | 101.88 | 101.88 | 0.16% | 6,388 |
| Apr 14, 2026 | 100.99 | 101.75 | 100.88 | 101.72 | 101.72 | 1.99% | 5,344 |
| Apr 13, 2026 | 98.64 | 99.74 | 98.32 | 99.74 | 99.74 | 2.00% | 4,171 |
| Apr 10, 2026 | 97.48 | 98.13 | 97.48 | 97.78 | 97.78 | 1.88% | 3,860 |
| Apr 9, 2026 | 95.33 | 96.02 | 94.73 | 95.98 | 95.98 | 0.65% | 9,315 |
| Apr 8, 2026 | 96.40 | 96.40 | 94.59 | 95.36 | 95.36 | 4.87% | 2,883 |
| Apr 7, 2026 | 89.49 | 90.93 | 89.49 | 90.93 | 90.93 | 0.45% | 821 |
| Apr 6, 2026 | 90.62 | 90.76 | 89.81 | 90.52 | 90.52 | 0.32% | 4,217 |
| Apr 2, 2026 | 87.77 | 90.26 | 87.77 | 90.23 | 90.23 | 0.02% | 13,186 |
| Apr 1, 2026 | 89.87 | 91.33 | 89.87 | 90.21 | 90.21 | 1.99% | 3,557 |
| Mar 31, 2026 | 85.81 | 88.58 | 85.30 | 88.45 | 88.45 | 6.12% | 14,037 |
| Mar 30, 2026 | 85.39 | 85.39 | 82.74 | 83.35 | 83.35 | -4.15% | 5,233 |
| Mar 27, 2026 | 87.73 | 87.73 | 86.77 | 86.96 | 86.96 | -1.51% | 3,242 |
| Mar 26, 2026 | 91.05 | 91.05 | 88.29 | 88.29 | 88.29 | -5.50% | 35,750 |
| Mar 25, 2026 | 93.23 | 93.43 | 93.22 | 93.43 | 93.43 | 0.87% | 2,801 |
| Mar 24, 2026 | 90.99 | 93.08 | 90.99 | 92.62 | 92.62 | 0.35% | 9,935 |
| Mar 23, 2026 | 91.02 | 93.62 | 91.02 | 92.30 | 92.30 | 2.82% | 6,568 |
| Mar 20, 2026 | 90.66 | 91.44 | 89.30 | 89.77 | 89.77 | -3.66% | 10,740 |
| Mar 19, 2026 | 91.81 | 93.53 | 91.80 | 93.18 | 93.18 | 0.87% | 17,751 |
| Mar 18, 2026 | 93.41 | 93.79 | 92.38 | 92.38 | 92.38 | -1.05% | 1,218 |
| Mar 17, 2026 | 92.99 | 93.51 | 92.65 | 93.36 | 93.36 | 1.42% | 11,989 |
| Mar 16, 2026 | 91.65 | 92.61 | 91.65 | 92.05 | 92.05 | 2.12% | 2,457 |
| Mar 13, 2026 | 90.85 | 90.85 | 90.13 | 90.13 | 90.13 | -0.94% | 1,431 |
| Mar 12, 2026 | 90.13 | 91.91 | 90.13 | 90.99 | 90.99 | -2.27% | 1,415 |
| Mar 11, 2026 | 92.77 | 93.61 | 92.77 | 93.10 | 93.10 | 0.71% | 7,336 |
| Mar 10, 2026 | 92.37 | 93.95 | 92.37 | 92.45 | 92.45 | 0.32% | 2,535 |
| Mar 9, 2026 | 88.54 | 92.15 | 88.54 | 92.15 | 92.15 | 3.45% | 3,977 |
| Mar 6, 2026 | 90.94 | 90.94 | 89.08 | 89.08 | 89.08 | -2.82% | 885 |
| Mar 5, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -1.22% | 613 |
| Mar 4, 2026 | 92.20 | 92.79 | 92.20 | 92.79 | 92.79 | 1.97% | 827 |
| Mar 3, 2026 | 89.44 | 92.07 | 89.44 | 91.00 | 91.00 | -3.14% | 7,386 |
| Mar 2, 2026 | 91.92 | 94.15 | 91.92 | 93.95 | 93.95 | 0.25% | 131,419 |
| Feb 27, 2026 | 93.10 | 93.91 | 92.67 | 93.71 | 93.71 | -1.59% | 13,865 |