Franklin Income Focus ETF Income Focus ETF (INCM)

NYSEARCA: INCM · Real-Time Price · USD

29.28

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

29.28

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

INCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.30	29.31	29.24	29.28	-	-	283,178
Apr 27, 2026	29.17	29.32	29.17	29.28	29.28	-0.07%	277,073
Apr 24, 2026	29.35	29.35	29.22	29.30	29.30	-0.03%	259,414
Apr 23, 2026	29.31	29.41	29.17	29.31	29.31	0.07%	352,800
Apr 22, 2026	29.29	29.34	29.25	29.29	29.29	0.24%	428,381
Apr 21, 2026	29.29	29.35	29.20	29.22	29.22	-0.34%	227,258
Apr 20, 2026	29.35	29.37	29.27	29.32	29.32	-0.03%	238,252
Apr 17, 2026	29.35	29.40	29.21	29.33	29.33	0.24%	416,587
Apr 16, 2026	29.20	29.26	29.17	29.26	29.26	0.31%	233,078
Apr 15, 2026	29.13	29.22	29.08	29.17	29.17	0.03%	266,261
Apr 14, 2026	29.05	29.18	29.01	29.16	29.16	0.21%	317,432
Apr 13, 2026	28.93	29.10	28.89	29.10	29.10	0.52%	294,883
Apr 10, 2026	29.04	29.04	28.95	28.95	28.95	-0.41%	219,149
Apr 9, 2026	28.98	29.10	28.97	29.07	29.07	0.17%	303,016
Apr 8, 2026	29.00	29.02	28.89	29.02	29.02	0.73%	234,778
Apr 7, 2026	28.86	28.86	28.69	28.81	28.81	-0.07%	282,830
Apr 6, 2026	28.74	28.86	28.61	28.83	28.83	0.14%	425,106
Apr 2, 2026	28.67	28.84	28.63	28.79	28.79	0.28%	414,806
Apr 1, 2026	28.72	28.78	28.67	28.71	28.71	-0.14%	199,131
Mar 31, 2026	28.65	28.76	28.58	28.75	28.75	0.21%	522,398
Mar 30, 2026	28.81	28.84	28.64	28.69	28.55	0.17%	427,514
Mar 27, 2026	28.73	28.73	28.57	28.64	28.50	-0.42%	231,872
Mar 26, 2026	28.83	28.91	28.72	28.76	28.62	-0.28%	368,759
Mar 25, 2026	28.88	28.88	28.75	28.84	28.70	0.45%	302,522
Mar 24, 2026	28.64	28.80	28.56	28.71	28.57	-	267,350
Mar 23, 2026	28.40	28.78	28.40	28.71	28.57	0.67%	299,027
Mar 20, 2026	28.69	28.73	28.41	28.52	28.38	-0.87%	199,993
Mar 19, 2026	28.72	28.83	28.64	28.77	28.63	-0.03%	204,609
Mar 18, 2026	29.00	29.00	28.76	28.78	28.64	-0.83%	236,780
Mar 17, 2026	29.03	29.10	28.98	29.02	28.88	0.21%	309,215
Mar 16, 2026	28.91	29.00	28.89	28.96	28.82	0.45%	180,420
Mar 13, 2026	28.94	28.97	28.80	28.83	28.69	-0.10%	218,800
Mar 12, 2026	28.90	29.03	28.84	28.86	28.72	-0.52%	377,574
Mar 11, 2026	29.05	29.16	28.92	29.01	28.87	-0.07%	331,435
Mar 10, 2026	29.14	29.19	29.01	29.03	28.89	-0.45%	323,614
Mar 9, 2026	28.88	29.17	28.84	29.16	29.02	0.17%	393,788
Mar 6, 2026	29.00	29.14	28.91	29.11	28.97	-0.14%	230,564
Mar 5, 2026	29.13	29.22	29.05	29.15	29.01	-0.41%	347,882
Mar 4, 2026	29.32	29.54	29.08	29.27	29.13	0.17%	340,793
Mar 3, 2026	29.34	29.34	28.96	29.22	29.08	-0.65%	388,748
Mar 2, 2026	29.39	29.43	29.27	29.41	29.27	-0.17%	645,142
Feb 27, 2026	29.23	29.46	29.23	29.46	29.32	-0.14%	358,642
Feb 26, 2026	29.56	29.56	29.40	29.50	29.23	-0.07%	298,575
Feb 25, 2026	29.53	29.54	29.38	29.52	29.25	0.07%	225,007
Feb 24, 2026	29.45	29.50	29.35	29.50	29.23	0.24%	308,594
Feb 23, 2026	29.40	29.51	29.36	29.43	29.16	-0.14%	246,754
Feb 20, 2026	29.43	29.49	29.35	29.47	29.20	0.20%	323,717
Feb 19, 2026	29.44	29.50	29.31	29.41	29.14	-0.07%	320,569
Feb 18, 2026	29.45	29.45	29.35	29.43	29.16	0.17%	290,843
Feb 17, 2026	29.57	29.57	29.28	29.38	29.11	-0.34%	408,371
Feb 13, 2026	29.42	29.54	29.32	29.48	29.21	0.37%	269,528
Feb 12, 2026	29.57	29.57	29.31	29.37	29.10	-0.37%	337,325
Feb 11, 2026	29.35	29.50	29.35	29.48	29.21	0.24%	285,866
Feb 10, 2026	29.36	29.49	29.34	29.41	29.14	0.17%	317,203
Feb 9, 2026	29.27	29.38	29.18	29.36	29.09	0.27%	467,969
Feb 6, 2026	29.19	29.29	29.14	29.28	29.01	0.58%	363,652
Feb 5, 2026	29.19	29.28	29.03	29.11	28.84	-0.27%	305,222
Feb 4, 2026	29.14	29.23	29.07	29.19	28.92	0.31%	425,799
Feb 3, 2026	29.01	29.10	28.94	29.10	28.83	0.48%	375,147
Feb 2, 2026	28.82	28.98	28.80	28.96	28.69	0.21%	727,639
Jan 30, 2026	28.90	28.92	28.77	28.90	28.63	-0.21%	352,270
Jan 29, 2026	28.92	29.01	28.87	28.96	28.57	0.31%	340,481
Jan 28, 2026	28.98	28.98	28.80	28.87	28.48	-0.24%	466,805
Jan 27, 2026	28.96	28.96	28.81	28.94	28.55	0.24%	323,419
Jan 26, 2026	28.86	28.91	28.82	28.87	28.48	0.21%	452,387
Jan 23, 2026	28.80	28.81	28.69	28.81	28.42	0.07%	386,517
Jan 22, 2026	28.72	28.81	28.65	28.79	28.41	0.49%	338,718
Jan 21, 2026	28.59	28.65	28.50	28.65	28.27	0.46%	389,226
Jan 20, 2026	28.58	28.58	28.46	28.52	28.14	-0.42%	313,666
Jan 16, 2026	28.69	28.69	28.57	28.64	28.26	-	317,813
Jan 15, 2026	28.74	28.74	28.60	28.64	28.26	-0.10%	311,789
Jan 14, 2026	28.52	28.78	28.52	28.67	28.29	0.46%	317,496
Jan 13, 2026	28.45	28.56	28.45	28.54	28.16	0.14%	292,119
Jan 12, 2026	28.43	28.50	28.38	28.50	28.12	0.14%	292,394
Jan 9, 2026	28.41	28.49	28.35	28.46	28.08	0.42%	300,054
Jan 8, 2026	28.21	28.38	28.19	28.34	27.96	0.39%	336,424
Jan 7, 2026	28.39	28.39	28.22	28.23	27.85	-0.42%	335,854
Jan 6, 2026	28.29	28.38	28.27	28.35	27.97	0.28%	421,779
Jan 5, 2026	28.25	28.32	28.17	28.27	27.89	0.46%	416,267
Jan 2, 2026	28.11	28.27	27.99	28.14	27.76	0.36%	282,087
Dec 31, 2025	28.18	28.18	28.03	28.04	27.67	-0.36%	333,746
Dec 30, 2025	28.17	28.28	28.12	28.14	27.76	-0.46%	266,629
Dec 29, 2025	28.24	28.32	28.22	28.27	27.76	-	171,358
Dec 26, 2025	28.30	28.32	28.20	28.27	27.76	-	191,389
Dec 24, 2025	28.23	28.36	28.17	28.27	27.76	0.35%	142,347
Dec 23, 2025	28.20	28.43	28.14	28.17	27.66	0.04%	287,265
Dec 22, 2025	28.17	28.27	28.09	28.16	27.65	0.32%	237,743
Dec 19, 2025	28.05	28.26	28.05	28.07	27.57	-0.14%	236,122
Dec 18, 2025	28.13	28.19	28.06	28.11	27.61	0.21%	373,568
Dec 17, 2025	28.12	28.12	27.98	28.05	27.55	-	348,007
Dec 16, 2025	28.11	28.14	28.00	28.05	27.55	-0.32%	425,465
Dec 15, 2025	28.18	28.27	28.07	28.14	27.64	0.32%	337,767
Dec 12, 2025	28.12	28.15	28.00	28.05	27.55	-0.21%	194,295
Dec 11, 2025	28.06	28.15	28.06	28.11	27.61	0.18%	331,262
Dec 10, 2025	27.90	28.14	27.85	28.06	27.56	0.75%	301,927
Dec 9, 2025	27.97	28.02	27.85	27.85	27.35	-0.25%	284,277
Dec 8, 2025	28.05	28.05	27.91	27.92	27.42	-0.32%	348,431
Dec 5, 2025	27.94	28.05	27.94	28.01	27.51	0.07%	210,822
Dec 4, 2025	28.13	28.13	27.97	27.99	27.49	-0.29%	225,655
Dec 3, 2025	28.00	28.16	27.91	28.07	27.57	0.47%	247,501