Franklin Income Focus ETF Income Focus ETF (INCM)
NYSEARCA: INCM · Real-Time Price · USD
27.08
-0.08 (-0.29%)
Jun 27, 2025, 4:00 PM - Market closed
INCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.16 | 27.18 | 27.02 | 27.08 | 27.08 | -0.29% | 235,728 |
| Jun 26, 2025 | 26.88 | 27.16 | 26.88 | 27.16 | 27.16 | 0.97% | 204,524 |
| Jun 25, 2025 | 26.90 | 27.21 | 26.83 | 26.90 | 26.90 | -0.15% | 202,133 |
| Jun 24, 2025 | 27.03 | 27.09 | 26.83 | 26.94 | 26.94 | -0.07% | 364,389 |
| Jun 23, 2025 | 26.82 | 26.96 | 26.71 | 26.96 | 26.96 | 0.82% | 462,578 |
| Jun 20, 2025 | 26.76 | 26.82 | 26.67 | 26.74 | 26.74 | 0.07% | 153,206 |
| Jun 18, 2025 | 26.80 | 26.88 | 26.69 | 26.72 | 26.72 | -0.04% | 168,444 |
| Jun 17, 2025 | 26.86 | 26.86 | 26.67 | 26.73 | 26.73 | -0.30% | 192,916 |
| Jun 16, 2025 | 26.89 | 27.00 | 26.79 | 26.81 | 26.81 | 0.11% | 190,379 |
| Jun 13, 2025 | 26.97 | 26.97 | 26.77 | 26.78 | 26.78 | -0.81% | 208,408 |
| Jun 12, 2025 | 26.82 | 27.01 | 26.80 | 27.00 | 27.00 | 0.67% | 149,728 |
| Jun 11, 2025 | 26.78 | 26.87 | 26.75 | 26.82 | 26.82 | - | 105,016 |
| Jun 10, 2025 | 26.82 | 26.94 | 26.69 | 26.82 | 26.82 | 0.37% | 167,471 |
| Jun 9, 2025 | 26.71 | 26.79 | 26.63 | 26.72 | 26.72 | 0.23% | 137,410 |
| Jun 6, 2025 | 26.67 | 26.84 | 26.54 | 26.66 | 26.66 | 0.34% | 177,313 |
| Jun 5, 2025 | 26.65 | 26.66 | 26.50 | 26.57 | 26.57 | -0.15% | 147,619 |
| Jun 4, 2025 | 26.70 | 26.71 | 26.59 | 26.61 | 26.61 | 0.15% | 283,624 |
| Jun 3, 2025 | 26.52 | 26.60 | 26.38 | 26.57 | 26.57 | 0.30% | 182,881 |
| Jun 2, 2025 | 26.39 | 26.53 | 26.28 | 26.49 | 26.49 | 0.15% | 294,741 |
| May 30, 2025 | 26.30 | 26.50 | 26.26 | 26.45 | 26.45 | -0.38% | 180,626 |
| May 29, 2025 | 26.51 | 26.58 | 26.39 | 26.55 | 26.43 | 0.49% | 166,196 |
| May 28, 2025 | 26.55 | 26.59 | 26.38 | 26.42 | 26.30 | -0.45% | 88,225 |
| May 27, 2025 | 26.60 | 26.61 | 26.30 | 26.54 | 26.42 | 0.68% | 168,289 |
| May 23, 2025 | 26.29 | 26.44 | 26.25 | 26.36 | 26.24 | 0.08% | 150,365 |
| May 22, 2025 | 26.40 | 26.43 | 26.27 | 26.34 | 26.22 | -0.11% | 168,859 |
| May 21, 2025 | 26.58 | 26.62 | 26.27 | 26.37 | 26.25 | -0.90% | 192,959 |
| May 20, 2025 | 26.59 | 26.65 | 26.52 | 26.61 | 26.49 | 0.04% | 140,253 |
| May 19, 2025 | 26.36 | 26.68 | 26.36 | 26.60 | 26.48 | - | 146,354 |
| May 16, 2025 | 26.57 | 26.64 | 26.43 | 26.60 | 26.48 | 0.26% | 79,130 |
| May 15, 2025 | 26.30 | 26.61 | 26.28 | 26.53 | 26.41 | 0.76% | 211,662 |
| May 14, 2025 | 26.43 | 26.43 | 26.27 | 26.33 | 26.21 | -0.34% | 294,263 |
| May 13, 2025 | 26.33 | 26.51 | 26.32 | 26.42 | 26.30 | - | 273,175 |
| May 12, 2025 | 26.44 | 26.50 | 26.33 | 26.42 | 26.30 | 0.96% | 136,252 |
| May 9, 2025 | 26.24 | 26.26 | 26.10 | 26.17 | 26.05 | 0.11% | 199,945 |
| May 8, 2025 | 26.17 | 26.30 | 26.07 | 26.14 | 26.02 | -0.08% | 156,874 |
| May 7, 2025 | 26.07 | 26.23 | 26.07 | 26.16 | 26.04 | 0.27% | 83,752 |
| May 6, 2025 | 26.05 | 26.21 | 26.05 | 26.09 | 25.97 | -0.11% | 277,966 |
| May 5, 2025 | 26.19 | 26.25 | 26.05 | 26.12 | 26.00 | -0.34% | 118,081 |
| May 2, 2025 | 26.10 | 26.27 | 26.10 | 26.21 | 26.09 | 0.65% | 172,013 |
| May 1, 2025 | 26.27 | 26.27 | 25.98 | 26.04 | 25.92 | 0.15% | 224,132 |
| Apr 30, 2025 | 26.03 | 26.07 | 25.72 | 26.00 | 25.88 | -0.99% | 184,574 |
| Apr 29, 2025 | 26.17 | 26.30 | 26.10 | 26.26 | 26.02 | 0.19% | 102,820 |
| Apr 28, 2025 | 26.34 | 26.34 | 26.01 | 26.21 | 25.97 | 0.58% | 214,405 |
| Apr 25, 2025 | 26.10 | 26.14 | 25.87 | 26.06 | 25.82 | -0.02% | 121,679 |
| Apr 24, 2025 | 25.95 | 26.07 | 25.76 | 26.07 | 25.83 | 0.71% | 113,850 |
| Apr 23, 2025 | 25.79 | 26.09 | 25.74 | 25.88 | 25.64 | 0.62% | 171,792 |
| Apr 22, 2025 | 25.70 | 25.75 | 25.45 | 25.72 | 25.49 | 1.18% | 133,375 |
| Apr 21, 2025 | 25.42 | 25.56 | 25.21 | 25.42 | 25.19 | -0.86% | 197,863 |
| Apr 17, 2025 | 25.59 | 25.79 | 25.59 | 25.64 | 25.41 | 0.47% | 127,876 |
| Apr 16, 2025 | 25.60 | 25.75 | 25.42 | 25.52 | 25.29 | -0.47% | 139,264 |