IQM Historical Prices
Franklin Intelligent Machines ETF · daily open, high, low, close & volume
Trading days
249
Period high
126.21
Period low
79.59
Period change
+4.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 99.67 | 99.67 | 98.77 | 98.81 | -1.27% | 1,195 |
| Oct 28, 2026 | 99.15 | 100.30 | 99.00 | 100.08 | +2.33% | 1,482 |
| Oct 27, 2026 | 97.24 | 97.94 | 97.24 | 97.80 | +3.51% | 1,938 |
| Oct 26, 2026 | 95.38 | 95.57 | 94.49 | 94.49 | +2.05% | 1,505 |
| Oct 23, 2026 | 92.69 | 93.10 | 92.59 | 92.59 | -0.33% | 1,685 |
| Oct 22, 2026 | 95.62 | 96.00 | 92.81 | 92.90 | -6.77% | 1,577 |
| Oct 21, 2026 | 99.72 | 99.72 | 98.71 | 99.64 | +2.13% | 2,104 |
| Oct 20, 2026 | 96.00 | 98.27 | 96.00 | 97.56 | -0.91% | 1,682 |
| Oct 19, 2026 | 98.23 | 99.22 | 98.23 | 98.46 | +1.61% | 1,070 |
| Oct 16, 2026 | 99.32 | 99.32 | 96.90 | 96.90 | -3.58% | 2,883 |
| Oct 15, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | -2.03% | 1,023 |
| Oct 14, 2026 | 103.52 | 103.73 | 102.07 | 102.59 | -4.74% | 2,441 |
| Oct 13, 2026 | 105.22 | 107.69 | 105.22 | 107.69 | -0.50% | 1,823 |
| Oct 12, 2026 | 108.75 | 108.75 | 108.10 | 108.23 | -2.85% | 3,600 |
| Oct 9, 2026 | 112.01 | 112.01 | 111.11 | 111.41 | +0.66% | 1,713 |
| Oct 8, 2026 | 112.23 | 112.42 | 110.00 | 110.68 | -2.92% | 1,522 |
| Oct 7, 2026 | 113.71 | 114.02 | 113.41 | 114.02 | -1.77% | 2,785 |
| Oct 6, 2026 | 115.95 | 116.66 | 115.95 | 116.07 | +0.70% | 1,794 |
| Oct 5, 2026 | 115.09 | 115.44 | 114.66 | 115.26 | +0.45% | 1,547 |
| Oct 2, 2026 | 113.92 | 114.84 | 113.92 | 114.74 | +2.01% | 975 |
| Oct 1, 2026 | 112.48 | 112.48 | 112.48 | 112.48 | +1.58% | 687 |
| Sep 30, 2026 | 111.22 | 111.22 | 110.66 | 110.73 | -0.28% | 2,750 |
| Sep 29, 2026 | 110.94 | 111.23 | 110.71 | 111.04 | +1.31% | 1,474 |
| Sep 28, 2026 | 109.61 | 109.61 | 109.60 | 109.60 | -1.45% | 1,035 |
| Sep 25, 2026 | 111.10 | 111.31 | 111.10 | 111.21 | +1.04% | 830 |
| Sep 24, 2026 | 108.50 | 110.07 | 108.50 | 110.07 | -0.11% | 1,282 |
| Sep 23, 2026 | 111.42 | 111.42 | 109.35 | 110.18 | -1.26% | 1,233 |
| Sep 22, 2026 | 109.59 | 111.59 | 109.59 | 111.59 | +1.58% | 2,891 |
| Sep 21, 2026 | 108.76 | 109.97 | 108.76 | 109.86 | +2.64% | 3,006 |
| Sep 18, 2026 | 105.72 | 107.03 | 105.72 | 107.03 | +1.98% | 11,352 |
| Sep 17, 2026 | 104.98 | 105.12 | 104.93 | 104.95 | +2.22% | 2,913 |
| Sep 16, 2026 | 102.72 | 103.99 | 102.62 | 102.67 | +1.37% | 2,194 |
| Sep 15, 2026 | 101.28 | 101.48 | 101.09 | 101.28 | -0.34% | 1,600 |
| Sep 14, 2026 | 101.69 | 102.61 | 101.60 | 101.62 | -5.33% | 13,508 |
| Sep 11, 2026 | 106.95 | 107.48 | 106.95 | 107.35 | -0.52% | 2,381 |
| Sep 9, 2026 | 108.42 | 108.49 | 107.89 | 107.91 | -0.70% | 3,482 |
| Sep 8, 2026 | 108.02 | 109.62 | 108.02 | 108.67 | +2.16% | 7,165 |
| Sep 4, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | +2.77% | 524 |
| Sep 3, 2026 | 102.00 | 103.67 | 102.00 | 103.51 | +1.36% | 2,255 |
| Sep 2, 2026 | 101.52 | 102.13 | 101.42 | 102.13 | -1.53% | 6,273 |
| Aug 31, 2026 | 103.02 | 103.71 | 103.02 | 103.71 | +0.23% | 7,085 |
| Aug 28, 2026 | 105.69 | 105.69 | 103.47 | 103.47 | -2.84% | 6,306 |
| Aug 27, 2026 | 105.73 | 106.49 | 105.73 | 106.49 | +1.54% | 1,469 |
| Aug 26, 2026 | 104.73 | 104.91 | 104.18 | 104.88 | +0.64% | 2,009 |
| Aug 25, 2026 | 104.57 | 105.02 | 103.89 | 104.21 | +1.39% | 4,027 |
| Aug 24, 2026 | 101.88 | 103.31 | 98.25 | 102.78 | -2.66% | 4,867 |
| Aug 21, 2026 | 105.20 | 105.93 | 105.20 | 105.58 | +0.03% | 1,692 |
| Aug 20, 2026 | 106.03 | 106.03 | 105.37 | 105.55 | -0.29% | 986 |
| Aug 19, 2026 | 105.34 | 106.42 | 105.34 | 105.86 | -2.30% | 30,910 |
| Aug 18, 2026 | 110.83 | 110.83 | 107.80 | 108.35 | -5.87% | 6,511 |
| Aug 17, 2026 | 114.72 | 115.56 | 114.72 | 115.11 | +2.21% | 2,755 |
| Aug 14, 2026 | 113.89 | 113.89 | 112.30 | 112.63 | +0.13% | 3,412 |
| Aug 13, 2026 | 114.11 | 114.11 | 112.47 | 112.48 | +0.85% | 2,025 |
| Aug 12, 2026 | 111.33 | 111.72 | 111.31 | 111.53 | +3.89% | 3,106 |
| Aug 11, 2026 | 107.01 | 107.35 | 107.01 | 107.35 | +0.99% | 1,065 |
| Aug 10, 2026 | 107.93 | 107.93 | 106.30 | 106.30 | -1.51% | 1,797 |
| Aug 7, 2026 | 108.80 | 109.20 | 107.58 | 107.93 | +1.08% | 3,440 |
| Aug 6, 2026 | 108.15 | 108.17 | 106.77 | 106.77 | -1.96% | 12,008 |
| Aug 5, 2026 | 111.02 | 111.02 | 108.91 | 108.91 | -0.82% | 162,054 |
| Aug 4, 2026 | 108.14 | 110.18 | 108.05 | 109.81 | +5.09% | 9,108 |
| Aug 3, 2026 | 100.28 | 104.70 | 100.28 | 104.49 | +1.95% | 3,840 |
| Jul 31, 2026 | 103.79 | 103.79 | 102.49 | 102.49 | +0.65% | 1,981 |
| Jul 30, 2026 | 100.53 | 101.83 | 100.53 | 101.83 | +8.21% | 3,986 |
| Jul 29, 2026 | 96.04 | 98.23 | 94.10 | 94.10 | -4.16% | 17,681 |
| Jul 28, 2026 | 99.07 | 99.07 | 96.28 | 98.18 | -3.60% | 36,538 |
| Jul 27, 2026 | 101.56 | 101.85 | 100.42 | 101.85 | -1.76% | 5,281 |
| Jul 24, 2026 | 107.09 | 107.09 | 103.56 | 103.67 | -4.10% | 7,628 |
| Jul 23, 2026 | 107.49 | 109.19 | 107.49 | 108.10 | -0.71% | 3,556 |
| Jul 22, 2026 | 108.86 | 109.75 | 108.86 | 108.87 | -0.65% | 4,612 |
| Jul 21, 2026 | 107.64 | 109.60 | 107.23 | 109.59 | +5.38% | 4,927 |
| Jul 20, 2026 | 104.88 | 104.88 | 104.00 | 104.00 | +0.61% | 1,466 |
| Jul 17, 2026 | 102.78 | 105.26 | 102.78 | 103.37 | -1.05% | 8,209 |
| Jul 16, 2026 | 107.02 | 107.46 | 104.22 | 104.47 | -4.78% | 7,959 |
| Jul 15, 2026 | 109.50 | 109.71 | 108.63 | 109.71 | -1.55% | 2,918 |
| Jul 14, 2026 | 112.28 | 112.58 | 111.03 | 111.44 | +2.19% | 14,284 |
| Jul 13, 2026 | 111.10 | 111.10 | 109.05 | 109.05 | -4.24% | 1,283 |
| Jul 10, 2026 | 112.00 | 114.24 | 112.00 | 113.87 | +0.14% | 2,879 |
| Jul 9, 2026 | 113.69 | 113.71 | 113.69 | 113.71 | +1.99% | 1,182 |
| Jul 8, 2026 | 109.85 | 111.49 | 109.15 | 111.49 | +1.88% | 3,260 |
| Jul 7, 2026 | 110.85 | 110.85 | 107.37 | 109.43 | -4.40% | 8,865 |
| Jul 6, 2026 | 113.87 | 116.12 | 113.87 | 114.47 | +2.53% | 1,743 |
| Jul 2, 2026 | 118.26 | 118.26 | 110.57 | 111.65 | -5.49% | 7,284 |
| Jul 1, 2026 | 120.42 | 121.04 | 118.13 | 118.13 | -4.88% | 1,891 |
| Jun 30, 2026 | 120.04 | 124.19 | 120.04 | 124.19 | +4.50% | 2,745 |
| Jun 29, 2026 | 115.95 | 119.04 | 114.14 | 118.84 | +3.17% | 2,615 |
| Jun 26, 2026 | 117.05 | 117.05 | 115.19 | 115.19 | -4.13% | 3,834 |
| Jun 25, 2026 | 122.92 | 122.92 | 117.51 | 120.16 | +2.34% | 3,162 |
| Jun 24, 2026 | 117.83 | 119.18 | 116.03 | 117.41 | -0.62% | 2,963 |
| Jun 23, 2026 | 119.36 | 119.86 | 117.86 | 118.14 | -6.20% | 3,650 |
| Jun 22, 2026 | 126.21 | 126.21 | 124.61 | 125.94 | +1.35% | 4,822 |
| Jun 18, 2026 | 123.46 | 124.27 | 122.94 | 124.27 | +4.25% | 3,686 |
| Jun 17, 2026 | 119.89 | 121.52 | 119.21 | 119.21 | +0.60% | 7,244 |
| Jun 16, 2026 | 121.88 | 121.88 | 118.49 | 118.49 | -2.46% | 2,653 |
| Jun 15, 2026 | 121.24 | 121.68 | 120.36 | 121.48 | +3.92% | 3,018 |
| Jun 12, 2026 | 115.77 | 117.66 | 115.77 | 116.90 | +1.38% | 165,436 |
| Jun 11, 2026 | 110.95 | 115.31 | 110.95 | 115.31 | +5.94% | 51,083 |
| Jun 10, 2026 | 110.52 | 112.65 | 108.36 | 108.85 | -2.98% | 5,346 |
| Jun 9, 2026 | 117.17 | 117.17 | 108.27 | 112.19 | -1.45% | 3,703 |
| Jun 8, 2026 | 114.17 | 114.56 | 113.23 | 113.84 | +2.20% | 3,868 |
| Jun 5, 2026 | 116.21 | 116.21 | 110.72 | 111.39 | -7.99% | 4,729 |
| Jun 4, 2026 | 118.11 | 121.57 | 118.11 | 121.06 | -1.20% | 5,108 |
| Jun 3, 2026 | 123.00 | 123.33 | 121.11 | 122.54 | -0.37% | 3,405 |
| Jun 2, 2026 | 120.14 | 123.00 | 120.14 | 123.00 | +3.49% | 3,074 |
| Jun 1, 2026 | 116.41 | 119.50 | 116.41 | 118.85 | +1.31% | 4,505 |
| May 29, 2026 | 117.39 | 117.39 | 115.94 | 117.31 | +0.36% | 3,182 |
| May 28, 2026 | 115.52 | 117.37 | 115.52 | 116.90 | +0.69% | 1,820 |
| May 27, 2026 | 117.91 | 117.91 | 115.45 | 116.10 | -0.72% | 1,478 |
| May 26, 2026 | 116.90 | 117.31 | 116.12 | 116.94 | +2.54% | 2,721 |
| May 22, 2026 | 114.66 | 114.68 | 114.04 | 114.04 | +0.87% | 2,381 |
| May 21, 2026 | 110.96 | 113.06 | 110.96 | 113.06 | +1.97% | 3,701 |
| May 20, 2026 | 109.49 | 110.98 | 109.49 | 110.88 | +2.38% | 1,637 |
| May 19, 2026 | 106.01 | 108.30 | 105.83 | 108.30 | -1.02% | 2,413 |
| May 18, 2026 | 112.87 | 112.87 | 108.00 | 109.42 | -2.66% | 5,586 |
| May 15, 2026 | 112.11 | 113.40 | 112.11 | 112.41 | -3.61% | 4,591 |
| May 14, 2026 | 115.48 | 116.88 | 115.29 | 116.62 | +1.87% | 3,575 |
| May 13, 2026 | 112.49 | 114.49 | 112.49 | 114.49 | +1.58% | 1,624 |
| May 12, 2026 | 112.89 | 112.89 | 109.28 | 112.71 | -1.37% | 8,740 |
| May 11, 2026 | 114.44 | 115.19 | 114.20 | 114.28 | +1.95% | 4,601 |
| May 8, 2026 | 111.66 | 112.51 | 111.22 | 112.09 | +1.94% | 3,279 |
| May 7, 2026 | 113.88 | 113.88 | 109.38 | 109.96 | -3.21% | 5,677 |
| May 6, 2026 | 111.86 | 113.61 | 111.86 | 113.61 | +2.55% | 3,566 |
| May 5, 2026 | 111.28 | 111.55 | 110.78 | 110.78 | +1.20% | 2,793 |
| May 4, 2026 | 109.80 | 109.88 | 108.52 | 109.47 | +0.46% | 3,818 |
| May 1, 2026 | 108.90 | 109.16 | 108.02 | 108.96 | +1.17% | 6,737 |
| Apr 30, 2026 | 106.72 | 108.05 | 106.53 | 107.70 | +3.04% | 3,388 |
| Apr 29, 2026 | 103.94 | 104.52 | 103.94 | 104.52 | +0.44% | 1,930 |
| Apr 28, 2026 | 104.59 | 104.71 | 102.76 | 104.06 | -3.96% | 5,979 |
| Apr 27, 2026 | 108.06 | 108.35 | 106.78 | 108.35 | +0.35% | 4,232 |
| Apr 24, 2026 | 107.95 | 108.50 | 106.78 | 107.97 | +1.53% | 3,703 |
| Apr 23, 2026 | 107.04 | 107.22 | 105.02 | 106.34 | -0.08% | 6,156 |
| Apr 22, 2026 | 106.11 | 106.78 | 105.53 | 106.42 | +2.26% | 6,260 |
| Apr 21, 2026 | 105.67 | 105.75 | 103.90 | 104.07 | -0.54% | 35,642 |
| Apr 20, 2026 | 104.23 | 104.64 | 103.62 | 104.64 | +0.28% | 2,950 |
| Apr 17, 2026 | 103.78 | 104.35 | 103.54 | 104.35 | +2.16% | 5,435 |
| Apr 16, 2026 | 101.38 | 102.14 | 101.38 | 102.14 | +0.26% | 2,129 |
| Apr 15, 2026 | 101.92 | 102.16 | 100.50 | 101.88 | +0.16% | 6,388 |
| Apr 14, 2026 | 100.99 | 101.75 | 100.88 | 101.72 | +1.99% | 5,345 |
| Apr 13, 2026 | 98.64 | 99.73 | 98.31 | 99.73 | +2.00% | 4,171 |
| Apr 10, 2026 | 97.48 | 98.13 | 97.48 | 97.78 | +1.88% | 3,860 |
| Apr 9, 2026 | 95.33 | 96.02 | 94.73 | 95.97 | +0.65% | 9,315 |
| Apr 8, 2026 | 96.40 | 96.40 | 94.59 | 95.36 | +4.87% | 2,883 |
| Apr 7, 2026 | 89.49 | 90.93 | 89.49 | 90.93 | +0.45% | 821 |
| Apr 6, 2026 | 90.62 | 90.76 | 89.81 | 90.52 | +0.32% | 4,218 |
| Apr 2, 2026 | 87.77 | 90.26 | 87.77 | 90.23 | +0.02% | 13,186 |
| Apr 1, 2026 | 89.87 | 91.33 | 89.87 | 90.21 | +1.99% | 3,558 |
| Mar 31, 2026 | 85.81 | 88.58 | 85.30 | 88.45 | +6.12% | 14,038 |
| Mar 30, 2026 | 85.39 | 85.39 | 82.74 | 83.35 | -4.15% | 5,233 |
| Mar 27, 2026 | 87.73 | 87.73 | 86.77 | 86.96 | -1.51% | 3,243 |
| Mar 26, 2026 | 91.05 | 91.05 | 88.29 | 88.29 | -5.50% | 35,750 |
| Mar 25, 2026 | 93.23 | 93.43 | 93.22 | 93.43 | +0.87% | 2,801 |
| Mar 24, 2026 | 90.99 | 93.08 | 90.99 | 92.62 | +0.35% | 9,936 |
| Mar 23, 2026 | 91.02 | 93.62 | 91.02 | 92.30 | +2.82% | 6,568 |
| Mar 20, 2026 | 90.66 | 91.44 | 89.30 | 89.77 | -3.66% | 10,740 |
| Mar 19, 2026 | 91.81 | 93.53 | 91.80 | 93.18 | +0.87% | 17,752 |
| Mar 18, 2026 | 93.41 | 93.78 | 92.38 | 92.38 | -1.05% | 1,219 |
| Mar 17, 2026 | 92.99 | 93.51 | 92.65 | 93.36 | +1.42% | 11,990 |
| Mar 16, 2026 | 91.65 | 92.61 | 91.65 | 92.05 | +2.12% | 2,458 |
| Mar 13, 2026 | 90.85 | 90.85 | 90.13 | 90.13 | -0.94% | 1,431 |
| Mar 12, 2026 | 90.13 | 91.91 | 90.13 | 90.99 | -2.27% | 1,415 |
| Mar 11, 2026 | 92.77 | 93.61 | 92.77 | 93.10 | +0.71% | 7,336 |
| Mar 10, 2026 | 92.37 | 93.94 | 92.37 | 92.45 | +0.32% | 2,535 |
| Mar 9, 2026 | 88.54 | 92.15 | 88.54 | 92.15 | +3.45% | 3,977 |
| Mar 6, 2026 | 90.94 | 90.94 | 89.08 | 89.08 | -2.82% | 886 |
| Mar 5, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | -1.22% | 613 |
| Mar 4, 2026 | 92.20 | 92.79 | 92.20 | 92.79 | +1.97% | 827 |
| Mar 3, 2026 | 89.44 | 92.07 | 89.44 | 91.00 | -3.14% | 7,386 |
| Mar 2, 2026 | 91.92 | 94.14 | 91.92 | 93.95 | +0.25% | 131,419 |
| Feb 27, 2026 | 93.10 | 93.91 | 92.67 | 93.71 | -1.59% | 13,866 |
| Feb 26, 2026 | 96.80 | 96.80 | 93.32 | 95.23 | -1.68% | 5,441 |
| Feb 25, 2026 | 96.85 | 97.11 | 96.85 | 96.86 | +1.59% | 2,006 |
| Feb 24, 2026 | 95.08 | 95.42 | 95.08 | 95.34 | +1.69% | 1,773 |
| Feb 23, 2026 | 93.90 | 94.11 | 93.20 | 93.76 | -0.94% | 3,721 |
| Feb 20, 2026 | 94.79 | 95.64 | 94.43 | 94.64 | -0.26% | 2,664 |
| Feb 19, 2026 | 93.42 | 94.89 | 93.42 | 94.89 | +0.77% | 2,484 |
| Feb 18, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | +1.52% | 451 |
| Feb 17, 2026 | 92.00 | 92.80 | 92.00 | 92.76 | +0.69% | 1,525 |
| Feb 13, 2026 | 92.78 | 93.00 | 92.12 | 92.12 | +0.48% | 2,331 |
| Feb 12, 2026 | 92.11 | 92.12 | 91.67 | 91.67 | -2.61% | 1,824 |
| Feb 11, 2026 | 93.61 | 94.14 | 93.34 | 94.14 | +0.67% | 2,237 |
| Feb 10, 2026 | 94.08 | 94.23 | 93.51 | 93.51 | -1.11% | 2,132 |
| Feb 9, 2026 | 94.55 | 94.92 | 94.54 | 94.56 | +2.85% | 1,975 |
| Feb 6, 2026 | 89.90 | 92.17 | 89.90 | 91.94 | +5.78% | 1,980 |
| Feb 5, 2026 | 86.85 | 89.12 | 86.83 | 86.92 | -1.50% | 3,939 |
| Feb 4, 2026 | 91.27 | 91.27 | 86.77 | 88.24 | -5.00% | 4,236 |
| Feb 3, 2026 | 93.32 | 93.32 | 92.14 | 92.88 | +0.95% | 1,004 |
| Feb 2, 2026 | 91.78 | 92.62 | 91.78 | 92.01 | -0.09% | 1,156 |
| Jan 30, 2026 | 94.27 | 94.27 | 92.09 | 92.09 | -2.60% | 1,350 |
| Jan 29, 2026 | 96.66 | 96.66 | 92.95 | 94.55 | -1.83% | 2,733 |
| Jan 28, 2026 | 97.11 | 97.18 | 95.85 | 96.31 | -0.36% | 2,571 |
| Jan 27, 2026 | 95.04 | 96.66 | 95.04 | 96.66 | +2.76% | 2,685 |
| Jan 26, 2026 | 93.89 | 94.74 | 93.89 | 94.06 | +0.12% | 5,462 |
| Jan 23, 2026 | 93.76 | 94.30 | 93.76 | 93.95 | +0.07% | 2,308 |
| Jan 22, 2026 | 93.59 | 94.11 | 93.31 | 93.89 | -0.18% | 13,073 |
| Jan 21, 2026 | 94.42 | 94.45 | 93.09 | 94.05 | +0.22% | 3,928 |
| Jan 20, 2026 | 94.50 | 95.19 | 93.63 | 93.85 | -2.94% | 11,448 |
| Jan 16, 2026 | 96.63 | 96.80 | 96.10 | 96.69 | +1.10% | 4,967 |
| Jan 15, 2026 | 95.94 | 96.38 | 95.61 | 95.64 | +1.69% | 4,771 |
| Jan 14, 2026 | 94.64 | 94.64 | 93.18 | 94.05 | -1.42% | 8,533 |
| Jan 13, 2026 | 95.13 | 95.40 | 95.00 | 95.40 | +0.59% | 2,893 |
| Jan 12, 2026 | 92.92 | 94.85 | 92.92 | 94.84 | +1.62% | 3,004 |
| Jan 9, 2026 | 91.51 | 93.46 | 91.35 | 93.33 | +2.37% | 3,905 |
| Jan 8, 2026 | 92.51 | 92.55 | 90.60 | 91.17 | -0.73% | 5,597 |
| Jan 7, 2026 | 92.07 | 92.58 | 91.80 | 91.84 | -0.36% | 10,690 |
| Jan 6, 2026 | 91.29 | 92.25 | 90.41 | 92.17 | +1.39% | 3,661 |
| Jan 5, 2026 | 91.29 | 91.46 | 90.61 | 90.91 | +1.90% | 6,910 |
| Jan 2, 2026 | 88.85 | 89.21 | 88.63 | 89.21 | +2.06% | 6,490 |
| Dec 31, 2025 | 88.14 | 88.14 | 87.41 | 87.41 | -0.79% | 4,909 |
| Dec 30, 2025 | 88.48 | 88.73 | 88.11 | 88.11 | -0.54% | 2,791 |
| Dec 29, 2025 | 88.82 | 88.82 | 88.59 | 88.59 | -0.89% | 1,252 |
| Dec 26, 2025 | 89.78 | 89.78 | 89.39 | 89.39 | -0.36% | 541 |
| Dec 24, 2025 | 89.65 | 89.79 | 89.40 | 89.71 | +0.01% | 3,333 |
| Dec 23, 2025 | 88.80 | 89.76 | 88.80 | 89.70 | +0.41% | 55,414 |
| Dec 22, 2025 | 88.92 | 89.45 | 88.92 | 89.33 | +1.69% | 1,744 |
| Dec 19, 2025 | 86.62 | 87.85 | 86.62 | 87.85 | +3.17% | 4,481 |
| Dec 18, 2025 | 85.42 | 85.47 | 84.61 | 85.15 | +2.09% | 7,228 |
| Dec 17, 2025 | 83.50 | 83.61 | 83.41 | 83.41 | -3.74% | 2,206 |
| Dec 16, 2025 | 86.79 | 86.79 | 85.61 | 86.65 | -0.08% | 4,646 |
| Dec 15, 2025 | 87.76 | 87.76 | 86.72 | 86.72 | -0.76% | 3,877 |
| Dec 12, 2025 | 88.63 | 88.71 | 87.04 | 87.38 | -4.48% | 19,548 |
| Dec 11, 2025 | 89.93 | 91.48 | 89.01 | 91.48 | -0.29% | 33,448 |
| Dec 10, 2025 | 90.81 | 92.20 | 90.81 | 91.75 | +1.31% | 13,825 |
| Dec 9, 2025 | 90.06 | 90.79 | 89.83 | 90.56 | +0.30% | 10,375 |
| Dec 8, 2025 | 90.54 | 90.54 | 89.96 | 90.28 | +0.51% | 7,520 |
| Dec 5, 2025 | 89.88 | 90.26 | 89.48 | 89.83 | -0.11% | 5,710 |
| Dec 4, 2025 | 88.43 | 89.93 | 88.42 | 89.93 | +1.70% | 31,341 |
| Dec 3, 2025 | 87.41 | 88.47 | 87.26 | 88.43 | +0.89% | 5,090 |
| Dec 2, 2025 | 88.60 | 88.60 | 87.58 | 87.65 | +0.66% | 9,236 |
| Dec 1, 2025 | 87.23 | 87.71 | 87.08 | 87.08 | -1.71% | 3,269 |
| Nov 28, 2025 | 87.78 | 88.59 | 87.78 | 88.59 | +0.99% | 2,054 |
| Nov 26, 2025 | 87.19 | 87.75 | 86.71 | 87.72 | +1.69% | 2,891 |
| Nov 25, 2025 | 83.99 | 86.38 | 83.99 | 86.26 | +0.91% | 6,526 |
| Nov 24, 2025 | 82.34 | 85.48 | 82.34 | 85.48 | +4.68% | 3,990 |
| Nov 21, 2025 | 81.61 | 82.29 | 79.59 | 81.66 | -0.32% | 8,222 |
| Nov 20, 2025 | 87.85 | 88.24 | 81.50 | 81.92 | -3.87% | 26,563 |
| Nov 19, 2025 | 83.71 | 85.79 | 83.71 | 85.22 | +1.76% | 3,074 |
| Nov 18, 2025 | 83.77 | 84.37 | 83.00 | 83.75 | -1.36% | 2,914 |
| Nov 17, 2025 | 86.58 | 86.58 | 84.23 | 84.91 | -1.22% | 4,446 |
| Nov 14, 2025 | 82.95 | 86.81 | 82.95 | 85.95 | +0.70% | 4,211 |
| Nov 13, 2025 | 88.27 | 88.27 | 84.91 | 85.35 | -4.65% | 10,089 |
| Nov 12, 2025 | 90.53 | 90.53 | 89.00 | 89.51 | -0.28% | 4,133 |
| Nov 11, 2025 | 90.14 | 90.14 | 89.45 | 89.77 | -2.17% | 3,953 |
| Nov 10, 2025 | 91.71 | 91.86 | 90.60 | 91.75 | +2.80% | 4,620 |
| Nov 7, 2025 | 88.59 | 89.26 | 86.36 | 89.26 | -0.19% | 18,458 |
| Nov 6, 2025 | 92.21 | 92.21 | 89.28 | 89.43 | -3.12% | 10,680 |
| Nov 5, 2025 | 90.85 | 93.03 | 90.85 | 92.31 | +0.08% | 5,222 |
| Nov 4, 2025 | 93.70 | 94.15 | 92.11 | 92.24 | -3.48% | 22,878 |
| Nov 3, 2025 | 96.00 | 96.00 | 95.02 | 95.56 | +0.44% | 7,717 |
| Oct 31, 2025 | 95.22 | 95.77 | 94.09 | 95.14 | +0.87% | 7,031 |
| Oct 30, 2025 | 94.99 | 95.02 | 94.32 | 94.32 | -1.48% | 7,186 |
Daily open, high, low, close and volume for Franklin Intelligent Machines ETF (IQM). Showing 249 trading days. Unadjusted prices.