Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
80.25
-0.72 (-0.89%)
Aug 14, 2025, 11:40 AM - Market open
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 80.17 | 80.89 | 80.17 | 80.89 | - | -0.10% | 876 |
| Aug 13, 2025 | 82.00 | 82.01 | 80.26 | 80.97 | 80.97 | -0.53% | 4,737 |
| Aug 12, 2025 | 81.30 | 81.41 | 81.29 | 81.41 | 81.41 | 1.33% | 3,064 |
| Aug 11, 2025 | 80.97 | 81.27 | 80.34 | 80.34 | 80.34 | -0.39% | 5,518 |
| Aug 8, 2025 | 80.65 | 80.96 | 80.65 | 80.65 | 80.65 | 0.63% | 2,402 |
| Aug 7, 2025 | 81.09 | 81.09 | 79.54 | 80.15 | 80.15 | -0.01% | 5,428 |
| Aug 6, 2025 | 79.50 | 80.55 | 79.33 | 80.16 | 80.16 | 0.89% | 21,785 |
| Aug 5, 2025 | 80.14 | 80.31 | 78.95 | 79.45 | 79.45 | 0.28% | 21,745 |
| Aug 4, 2025 | 78.71 | 79.23 | 78.71 | 79.23 | 79.23 | 2.27% | 11,973 |
| Aug 1, 2025 | 77.00 | 78.08 | 76.51 | 77.48 | 77.48 | -1.89% | 4,515 |
| Jul 31, 2025 | 80.10 | 80.22 | 78.97 | 78.97 | 78.97 | -1.13% | 6,361 |
| Jul 30, 2025 | 79.28 | 81.04 | 79.28 | 79.87 | 79.87 | 0.76% | 23,845 |
| Jul 29, 2025 | 80.26 | 80.27 | 79.19 | 79.27 | 79.27 | 0.51% | 2,217 |
| Jul 28, 2025 | 78.89 | 78.89 | 78.62 | 78.87 | 78.87 | 0.45% | 2,988 |
| Jul 25, 2025 | 77.76 | 78.67 | 77.76 | 78.52 | 78.52 | 1.11% | 2,186 |
| Jul 24, 2025 | 77.98 | 77.98 | 77.48 | 77.66 | 77.66 | -0.22% | 1,027 |
| Jul 23, 2025 | 77.23 | 77.83 | 77.05 | 77.83 | 77.83 | 1.74% | 1,968 |
| Jul 22, 2025 | 75.72 | 76.60 | 75.64 | 76.50 | 76.50 | -1.30% | 6,764 |
| Jul 21, 2025 | 78.05 | 78.05 | 77.48 | 77.51 | 77.51 | -0.44% | 5,826 |
| Jul 18, 2025 | 77.53 | 77.85 | 77.49 | 77.85 | 77.85 | 0.21% | 2,314 |
| Jul 17, 2025 | 77.18 | 77.77 | 77.18 | 77.69 | 77.69 | 1.52% | 2,776 |
| Jul 16, 2025 | 75.98 | 76.63 | 75.56 | 76.52 | 76.52 | 0.37% | 5,940 |
| Jul 15, 2025 | 76.65 | 76.65 | 76.25 | 76.25 | 76.25 | 0.60% | 1,632 |
| Jul 14, 2025 | 75.10 | 75.89 | 75.07 | 75.79 | 75.79 | 0.51% | 4,864 |
| Jul 11, 2025 | 75.28 | 75.60 | 75.28 | 75.40 | 75.40 | 0.27% | 1,324 |
| Jul 10, 2025 | 75.39 | 75.39 | 75.11 | 75.20 | 75.20 | -0.46% | 2,674 |
| Jul 9, 2025 | 75.24 | 75.55 | 75.12 | 75.55 | 75.55 | 1.09% | 2,604 |
| Jul 8, 2025 | 74.75 | 75.05 | 74.50 | 74.73 | 74.73 | 0.28% | 2,860 |
| Jul 7, 2025 | 74.82 | 74.95 | 74.52 | 74.52 | 74.52 | -1.03% | 1,422 |
| Jul 3, 2025 | 75.04 | 75.51 | 75.04 | 75.30 | 75.30 | 1.54% | 1,080 |
| Jul 2, 2025 | 73.35 | 74.16 | 73.35 | 74.16 | 74.16 | 1.48% | 5,644 |
| Jul 1, 2025 | 73.33 | 73.38 | 72.85 | 73.08 | 73.08 | -2.44% | 1,680 |
| Jun 30, 2025 | 74.42 | 74.91 | 74.42 | 74.91 | 74.91 | 1.01% | 1,950 |
| Jun 27, 2025 | 74.14 | 74.68 | 73.80 | 74.16 | 74.16 | 0.37% | 3,292 |
| Jun 26, 2025 | 72.99 | 73.95 | 72.99 | 73.89 | 73.89 | 1.48% | 2,997 |
| Jun 25, 2025 | 72.59 | 72.81 | 72.59 | 72.81 | 72.81 | 0.42% | 481 |
| Jun 24, 2025 | 71.81 | 72.51 | 71.81 | 72.51 | 72.51 | 1.92% | 493 |
| Jun 23, 2025 | 70.99 | 71.14 | 69.96 | 71.14 | 71.14 | 1.45% | 1,252 |
| Jun 20, 2025 | 70.51 | 70.51 | 70.12 | 70.12 | 70.12 | -0.33% | 727 |
| Jun 18, 2025 | 70.54 | 70.78 | 70.35 | 70.35 | 70.35 | 0.20% | 1,238 |
| Jun 17, 2025 | 70.12 | 70.22 | 70.12 | 70.22 | 70.22 | -0.64% | 758 |
| Jun 16, 2025 | 70.60 | 71.14 | 70.60 | 70.67 | 70.67 | 1.22% | 632 |
| Jun 13, 2025 | 70.01 | 70.60 | 69.82 | 69.82 | 69.82 | -1.36% | 1,539 |
| Jun 12, 2025 | 70.34 | 70.92 | 70.34 | 70.78 | 70.78 | 0.29% | 912 |
| Jun 11, 2025 | 70.60 | 70.60 | 70.58 | 70.58 | 70.58 | 0.75% | 258 |
| Jun 10, 2025 | 69.59 | 70.05 | 69.59 | 70.05 | 70.05 | 0.22% | 700 |
| Jun 9, 2025 | 69.97 | 69.97 | 69.83 | 69.90 | 69.90 | 0.05% | 1,210 |
| Jun 6, 2025 | 69.97 | 69.97 | 69.87 | 69.87 | 69.87 | 0.86% | 2,400 |
| Jun 5, 2025 | 70.32 | 70.32 | 69.27 | 69.27 | 69.27 | -1.47% | 4,410 |
| Jun 4, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.44% | 1,019 |