Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
89.83
-0.10 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
89.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.88 | 90.26 | 89.48 | 89.83 | 89.83 | -0.11% | 5,710 |
| Dec 4, 2025 | 88.43 | 89.93 | 88.42 | 89.93 | 89.93 | 1.70% | 31,341 |
| Dec 3, 2025 | 87.41 | 88.47 | 87.26 | 88.43 | 88.43 | 0.89% | 5,090 |
| Dec 2, 2025 | 88.60 | 88.60 | 87.58 | 87.65 | 87.65 | 0.66% | 9,236 |
| Dec 1, 2025 | 87.23 | 87.71 | 87.08 | 87.08 | 87.08 | -1.71% | 3,269 |
| Nov 28, 2025 | 87.78 | 88.59 | 87.78 | 88.59 | 88.59 | 0.99% | 2,059 |
| Nov 26, 2025 | 87.19 | 87.75 | 86.71 | 87.72 | 87.72 | 1.69% | 2,891 |
| Nov 25, 2025 | 83.99 | 86.38 | 83.99 | 86.26 | 86.26 | 0.91% | 6,526 |
| Nov 24, 2025 | 82.34 | 85.48 | 82.34 | 85.48 | 85.48 | 4.68% | 3,990 |
| Nov 21, 2025 | 81.61 | 82.29 | 79.59 | 81.66 | 81.66 | -0.32% | 8,222 |
| Nov 20, 2025 | 87.85 | 88.24 | 81.50 | 81.92 | 81.92 | -3.87% | 26,563 |
| Nov 19, 2025 | 83.71 | 85.79 | 83.71 | 85.22 | 85.22 | 1.76% | 3,074 |
| Nov 18, 2025 | 83.77 | 84.37 | 83.00 | 83.75 | 83.75 | -1.36% | 2,914 |
| Nov 17, 2025 | 86.58 | 86.58 | 84.23 | 84.91 | 84.91 | -1.22% | 4,446 |
| Nov 14, 2025 | 82.95 | 86.81 | 82.95 | 85.95 | 85.95 | 0.70% | 4,211 |
| Nov 13, 2025 | 88.27 | 88.27 | 84.91 | 85.35 | 85.35 | -4.65% | 10,089 |
| Nov 12, 2025 | 90.53 | 90.53 | 89.00 | 89.51 | 89.51 | -0.28% | 4,133 |
| Nov 11, 2025 | 90.14 | 90.14 | 89.45 | 89.77 | 89.77 | -2.17% | 3,953 |
| Nov 10, 2025 | 91.71 | 91.86 | 90.60 | 91.76 | 91.76 | 2.80% | 4,620 |
| Nov 7, 2025 | 88.59 | 89.26 | 86.36 | 89.26 | 89.26 | -0.19% | 18,458 |
| Nov 6, 2025 | 92.21 | 92.21 | 89.28 | 89.43 | 89.43 | -3.12% | 10,680 |
| Nov 5, 2025 | 90.85 | 93.03 | 90.85 | 92.31 | 92.31 | 0.08% | 5,222 |
| Nov 4, 2025 | 93.70 | 94.15 | 92.11 | 92.24 | 92.24 | -3.48% | 22,878 |
| Nov 3, 2025 | 96.00 | 96.00 | 95.02 | 95.57 | 95.57 | 0.44% | 7,717 |
| Oct 31, 2025 | 95.22 | 95.77 | 94.09 | 95.15 | 95.15 | 0.87% | 7,031 |
| Oct 30, 2025 | 94.99 | 95.02 | 94.32 | 94.32 | 94.32 | -1.48% | 7,186 |
| Oct 29, 2025 | 95.12 | 96.07 | 95.02 | 95.74 | 95.74 | 1.85% | 10,190 |
| Oct 28, 2025 | 94.02 | 94.11 | 93.37 | 94.00 | 94.00 | 1.14% | 8,809 |
| Oct 27, 2025 | 92.87 | 92.94 | 92.36 | 92.94 | 92.94 | 1.85% | 7,547 |
| Oct 24, 2025 | 91.46 | 91.50 | 91.01 | 91.25 | 91.25 | 1.58% | 4,525 |
| Oct 23, 2025 | 88.60 | 89.99 | 88.60 | 89.83 | 89.83 | 2.63% | 8,145 |
| Oct 22, 2025 | 89.50 | 89.50 | 86.18 | 87.53 | 87.53 | -1.53% | 5,230 |
| Oct 21, 2025 | 89.06 | 89.13 | 88.80 | 88.89 | 88.89 | -0.36% | 4,776 |
| Oct 20, 2025 | 89.27 | 89.42 | 89.02 | 89.21 | 89.21 | 1.14% | 2,711 |
| Oct 17, 2025 | 87.71 | 88.33 | 87.08 | 88.20 | 88.20 | -0.41% | 11,523 |
| Oct 16, 2025 | 89.09 | 89.64 | 88.12 | 88.56 | 88.56 | -0.22% | 5,869 |
| Oct 15, 2025 | 89.75 | 90.00 | 87.79 | 88.75 | 88.75 | 0.56% | 9,039 |
| Oct 14, 2025 | 87.06 | 89.20 | 87.06 | 88.26 | 88.26 | -1.54% | 4,353 |
| Oct 13, 2025 | 89.18 | 89.94 | 88.88 | 89.64 | 89.64 | 3.75% | 13,070 |
| Oct 10, 2025 | 90.86 | 90.89 | 86.41 | 86.41 | 86.40 | -4.39% | 6,839 |
| Oct 9, 2025 | 90.85 | 90.87 | 90.13 | 90.37 | 90.37 | -0.45% | 10,688 |
| Oct 8, 2025 | 89.30 | 90.78 | 89.30 | 90.78 | 90.78 | 2.26% | 9,676 |
| Oct 7, 2025 | 89.86 | 90.21 | 88.58 | 88.77 | 88.77 | -1.06% | 10,676 |
| Oct 6, 2025 | 89.66 | 90.18 | 89.66 | 89.72 | 89.72 | 1.24% | 4,990 |
| Oct 3, 2025 | 88.86 | 89.09 | 88.00 | 88.62 | 88.62 | -0.37% | 5,071 |
| Oct 2, 2025 | 89.86 | 89.86 | 88.64 | 88.95 | 88.95 | 0.63% | 4,227 |
| Oct 1, 2025 | 86.68 | 88.40 | 86.68 | 88.40 | 88.40 | 1.27% | 5,021 |
| Sep 30, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 1.20% | 802 |
| Sep 29, 2025 | 86.83 | 87.05 | 86.16 | 86.25 | 86.25 | 0.57% | 6,232 |
| Sep 26, 2025 | 85.76 | 85.77 | 85.13 | 85.76 | 85.76 | 0.20% | 4,066 |