Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
66.27
+2.74 (4.31%)
At close: May 12, 2025, 4:00 PM
66.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.55 | 66.32 | 65.53 | 66.27 | 66.27 | 4.31% | 1,408 |
| May 9, 2025 | 64.07 | 64.07 | 63.53 | 63.53 | 63.53 | -0.07% | 1,103 |
| May 8, 2025 | 63.32 | 64.18 | 63.16 | 63.57 | 63.57 | 1.85% | 8,091 |
| May 7, 2025 | 61.79 | 62.42 | 61.79 | 62.42 | 62.42 | 0.64% | 668 |
| May 6, 2025 | 61.60 | 62.29 | 61.60 | 62.02 | 62.02 | -0.86% | 1,309 |
| May 5, 2025 | 62.54 | 62.94 | 62.54 | 62.56 | 62.56 | -0.57% | 1,480 |
| May 2, 2025 | 62.77 | 63.29 | 62.77 | 62.92 | 62.92 | 1.99% | 884 |
| May 1, 2025 | 61.80 | 61.92 | 61.69 | 61.69 | 61.69 | 1.84% | 1,765 |
| Apr 30, 2025 | 59.68 | 60.58 | 59.68 | 60.58 | 60.58 | -0.22% | 459 |
| Apr 29, 2025 | 60.48 | 60.71 | 60.48 | 60.71 | 60.71 | 0.91% | 631 |
| Apr 28, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.10% | 960 |
| Apr 25, 2025 | 59.10 | 60.35 | 59.00 | 60.22 | 60.22 | 1.94% | 1,692 |
| Apr 24, 2025 | 58.32 | 59.08 | 58.32 | 59.08 | 59.08 | 3.79% | 1,206 |
| Apr 23, 2025 | 57.56 | 58.15 | 56.90 | 56.92 | 56.92 | 3.33% | 21,996 |
| Apr 22, 2025 | 54.97 | 55.08 | 54.82 | 55.08 | 55.08 | 2.44% | 1,998 |
| Apr 21, 2025 | 54.04 | 54.04 | 53.17 | 53.77 | 53.77 | -3.06% | 2,198 |
| Apr 17, 2025 | 55.84 | 55.84 | 55.47 | 55.47 | 55.47 | 0.05% | 845 |
| Apr 16, 2025 | 55.77 | 55.82 | 55.11 | 55.44 | 55.44 | -2.76% | 5,816 |
| Apr 15, 2025 | 57.22 | 57.30 | 56.92 | 57.01 | 57.01 | 0.81% | 2,825 |
| Apr 14, 2025 | 57.37 | 57.37 | 56.04 | 56.55 | 56.55 | 0.47% | 6,208 |
| Apr 11, 2025 | 54.76 | 56.29 | 54.72 | 56.29 | 56.29 | 2.59% | 10,052 |
| Apr 10, 2025 | 55.66 | 55.71 | 54.32 | 54.87 | 54.87 | -5.27% | 11,891 |
| Apr 9, 2025 | 51.21 | 57.92 | 50.85 | 57.92 | 57.92 | 14.94% | 5,875 |
| Apr 8, 2025 | 54.77 | 54.77 | 50.10 | 50.39 | 50.39 | -1.91% | 6,224 |
| Apr 7, 2025 | 50.00 | 52.15 | 48.28 | 51.37 | 51.37 | 1.27% | 14,769 |
| Apr 4, 2025 | 52.48 | 52.48 | 50.73 | 50.73 | 50.73 | -7.38% | 8,098 |
| Apr 3, 2025 | 56.06 | 56.07 | 54.77 | 54.77 | 54.77 | -6.65% | 898 |
| Apr 2, 2025 | 57.57 | 58.67 | 57.57 | 58.67 | 58.67 | 2.14% | 546 |
| Apr 1, 2025 | 56.36 | 57.44 | 56.35 | 57.44 | 57.44 | 1.13% | 2,166 |
| Mar 31, 2025 | 55.89 | 56.80 | 54.97 | 56.80 | 56.80 | -0.65% | 5,125 |
| Mar 28, 2025 | 57.68 | 57.68 | 57.09 | 57.17 | 57.17 | -2.44% | 1,737 |
| Mar 27, 2025 | 58.74 | 58.78 | 58.60 | 58.60 | 58.60 | -1.41% | 775 |
| Mar 26, 2025 | 59.28 | 59.46 | 59.28 | 59.44 | 59.44 | -3.49% | 2,153 |
| Mar 25, 2025 | 61.16 | 61.59 | 61.16 | 61.59 | 61.59 | 0.34% | 1,541 |
| Mar 24, 2025 | 60.59 | 61.45 | 60.59 | 61.38 | 61.38 | 3.20% | 4,297 |
| Mar 21, 2025 | 58.52 | 59.48 | 58.52 | 59.48 | 59.48 | 0.18% | 1,624 |
| Mar 20, 2025 | 58.91 | 59.97 | 58.91 | 59.37 | 59.37 | -0.45% | 2,314 |
| Mar 19, 2025 | 58.63 | 59.69 | 58.63 | 59.64 | 59.64 | 2.26% | 3,664 |
| Mar 18, 2025 | 58.48 | 58.51 | 58.16 | 58.32 | 58.32 | -1.99% | 2,786 |
| Mar 17, 2025 | 59.06 | 59.82 | 59.06 | 59.51 | 59.51 | 0.70% | 4,133 |
| Mar 14, 2025 | 58.50 | 59.10 | 58.23 | 59.10 | 59.10 | 3.32% | 7,619 |
| Mar 13, 2025 | 57.64 | 57.66 | 57.20 | 57.20 | 57.20 | -1.92% | 5,965 |
| Mar 12, 2025 | 58.60 | 58.68 | 58.32 | 58.32 | 58.32 | 2.47% | 5,899 |
| Mar 11, 2025 | 56.20 | 56.97 | 55.93 | 56.92 | 56.92 | 1.22% | 4,341 |
| Mar 10, 2025 | 57.74 | 57.74 | 55.80 | 56.23 | 56.23 | -5.10% | 5,865 |
| Mar 7, 2025 | 58.86 | 59.25 | 57.30 | 59.25 | 59.25 | 1.32% | 6,482 |
| Mar 6, 2025 | 59.55 | 59.94 | 58.25 | 58.48 | 58.48 | -4.29% | 5,979 |
| Mar 5, 2025 | 60.13 | 61.12 | 60.00 | 61.10 | 61.10 | 1.83% | 9,397 |
| Mar 4, 2025 | 59.54 | 60.01 | 59.22 | 60.01 | 60.01 | -0.13% | 2,290 |
| Mar 3, 2025 | 62.35 | 62.35 | 59.75 | 60.08 | 60.08 | -3.54% | 6,481 |