Franklin Intelligent Machines ETF (IQM)
BATS: IQM · Real-Time Price · USD
93.71
-1.52 (-1.60%)
Feb 27, 2026, 4:00 PM EST - Market closed
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 93.10 | 93.91 | 92.77 | 93.71 | 93.71 | -1.59% | 1,438 |
| Feb 26, 2026 | 96.80 | 96.80 | 93.32 | 95.23 | 95.23 | -1.68% | 5,441 |
| Feb 25, 2026 | 96.85 | 97.11 | 96.85 | 96.86 | 96.86 | 1.59% | 2,006 |
| Feb 24, 2026 | 95.08 | 95.42 | 95.08 | 95.34 | 95.34 | 1.69% | 1,772 |
| Feb 23, 2026 | 93.90 | 94.11 | 93.20 | 93.76 | 93.76 | -0.94% | 3,721 |
| Feb 20, 2026 | 94.79 | 95.64 | 94.43 | 94.65 | 94.65 | -0.26% | 2,664 |
| Feb 19, 2026 | 93.42 | 94.89 | 93.42 | 94.89 | 94.89 | 0.76% | 2,484 |
| Feb 18, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 1.52% | 451 |
| Feb 17, 2026 | 92.00 | 92.80 | 92.00 | 92.76 | 92.76 | 0.69% | 1,525 |
| Feb 13, 2026 | 92.78 | 93.01 | 92.12 | 92.12 | 92.12 | 0.48% | 2,331 |
| Feb 12, 2026 | 92.11 | 92.12 | 91.68 | 91.68 | 91.68 | -2.61% | 1,824 |
| Feb 11, 2026 | 93.61 | 94.14 | 93.34 | 94.14 | 94.14 | 0.67% | 2,237 |
| Feb 10, 2026 | 94.08 | 94.23 | 93.51 | 93.51 | 93.51 | -1.11% | 2,132 |
| Feb 9, 2026 | 94.55 | 94.92 | 94.54 | 94.56 | 94.56 | 2.85% | 1,975 |
| Feb 6, 2026 | 89.90 | 92.17 | 89.90 | 91.94 | 91.94 | 5.78% | 1,980 |
| Feb 5, 2026 | 86.85 | 89.12 | 86.83 | 86.92 | 86.92 | -1.50% | 3,939 |
| Feb 4, 2026 | 91.27 | 91.27 | 86.77 | 88.24 | 88.24 | -5.00% | 4,236 |
| Feb 3, 2026 | 93.32 | 93.32 | 92.14 | 92.88 | 92.88 | 0.95% | 1,004 |
| Feb 2, 2026 | 91.78 | 92.62 | 91.78 | 92.01 | 92.01 | -0.09% | 1,156 |
| Jan 30, 2026 | 94.27 | 94.27 | 92.09 | 92.09 | 92.09 | -2.60% | 1,350 |
| Jan 29, 2026 | 96.66 | 96.66 | 92.95 | 94.55 | 94.55 | -1.83% | 2,733 |
| Jan 28, 2026 | 97.11 | 97.18 | 95.85 | 96.31 | 96.31 | -0.36% | 2,571 |
| Jan 27, 2026 | 95.04 | 96.66 | 95.04 | 96.66 | 96.66 | 2.76% | 2,685 |
| Jan 26, 2026 | 93.89 | 94.74 | 93.89 | 94.06 | 94.06 | 0.12% | 5,462 |
| Jan 23, 2026 | 93.76 | 94.30 | 93.76 | 93.95 | 93.95 | 0.07% | 2,308 |
| Jan 22, 2026 | 93.59 | 94.11 | 93.31 | 93.89 | 93.89 | -0.18% | 13,073 |
| Jan 21, 2026 | 94.42 | 94.46 | 93.09 | 94.06 | 94.05 | 0.22% | 3,928 |
| Jan 20, 2026 | 94.50 | 95.20 | 93.63 | 93.85 | 93.85 | -2.94% | 11,448 |
| Jan 16, 2026 | 96.63 | 96.80 | 96.10 | 96.69 | 96.69 | 1.10% | 4,967 |
| Jan 15, 2026 | 95.94 | 96.38 | 95.61 | 95.64 | 95.64 | 1.69% | 4,771 |
| Jan 14, 2026 | 94.64 | 94.64 | 93.18 | 94.05 | 94.05 | -1.42% | 8,533 |
| Jan 13, 2026 | 95.13 | 95.40 | 95.00 | 95.40 | 95.40 | 0.59% | 2,893 |
| Jan 12, 2026 | 92.92 | 94.85 | 92.92 | 94.84 | 94.84 | 1.62% | 3,004 |
| Jan 9, 2026 | 91.51 | 93.46 | 91.35 | 93.33 | 93.33 | 2.37% | 3,905 |
| Jan 8, 2026 | 92.51 | 92.55 | 90.60 | 91.17 | 91.17 | -0.73% | 5,597 |
| Jan 7, 2026 | 92.07 | 92.58 | 91.80 | 91.85 | 91.85 | -0.36% | 10,690 |
| Jan 6, 2026 | 91.29 | 92.25 | 90.41 | 92.17 | 92.17 | 1.39% | 3,661 |
| Jan 5, 2026 | 91.29 | 91.46 | 90.62 | 90.91 | 90.91 | 1.90% | 6,910 |
| Jan 2, 2026 | 88.85 | 89.21 | 88.63 | 89.21 | 89.21 | 2.06% | 6,490 |
| Dec 31, 2025 | 88.14 | 88.14 | 87.42 | 87.42 | 87.41 | -0.79% | 4,909 |
| Dec 30, 2025 | 88.48 | 88.73 | 88.11 | 88.11 | 88.11 | -0.54% | 2,791 |
| Dec 29, 2025 | 88.82 | 88.82 | 88.59 | 88.59 | 88.59 | -0.88% | 1,252 |
| Dec 26, 2025 | 89.78 | 89.78 | 89.39 | 89.39 | 89.39 | -0.36% | 541 |
| Dec 24, 2025 | 89.65 | 89.79 | 89.40 | 89.71 | 89.71 | 0.01% | 3,333 |
| Dec 23, 2025 | 88.80 | 89.76 | 88.80 | 89.70 | 89.70 | 0.41% | 55,414 |
| Dec 22, 2025 | 88.92 | 89.45 | 88.92 | 89.33 | 89.33 | 1.69% | 1,744 |
| Dec 19, 2025 | 86.62 | 87.85 | 86.62 | 87.85 | 87.85 | 3.17% | 4,481 |
| Dec 18, 2025 | 85.42 | 85.47 | 84.61 | 85.15 | 85.15 | 2.09% | 7,228 |
| Dec 17, 2025 | 83.50 | 83.61 | 83.41 | 83.41 | 83.41 | -3.74% | 2,206 |
| Dec 16, 2025 | 86.79 | 86.79 | 85.62 | 86.65 | 86.65 | -0.08% | 4,646 |
| Dec 15, 2025 | 87.76 | 87.76 | 86.72 | 86.72 | 86.72 | -0.76% | 3,877 |
| Dec 12, 2025 | 88.63 | 88.71 | 87.04 | 87.38 | 87.38 | -4.48% | 19,548 |
| Dec 11, 2025 | 89.93 | 91.48 | 89.01 | 91.48 | 91.48 | -0.29% | 33,448 |
| Dec 10, 2025 | 90.81 | 92.20 | 90.81 | 91.75 | 91.75 | 1.31% | 13,825 |
| Dec 9, 2025 | 90.06 | 90.79 | 89.83 | 90.56 | 90.56 | 0.30% | 10,375 |
| Dec 8, 2025 | 90.54 | 90.54 | 89.96 | 90.29 | 90.28 | 0.51% | 7,520 |
| 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 |