Franklin Intelligent Machines ETF (IQM)

BATS: IQM · Real-Time Price · USD

104.12

-4.23 (-3.90%)

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

104.06

-0.06 (-0.06%)

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

IQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.59	104.71	102.76	104.38	-	-3.67%	5,794
Apr 27, 2026	108.06	108.35	106.78	108.35	108.35	0.35%	4,231
Apr 24, 2026	107.95	108.51	106.78	107.97	107.97	1.53%	3,703
Apr 23, 2026	107.04	107.22	105.02	106.34	106.34	-0.08%	6,155
Apr 22, 2026	106.12	106.78	105.53	106.42	106.42	2.26%	6,259
Apr 21, 2026	105.68	105.75	103.90	104.07	104.07	-0.54%	35,642
Apr 20, 2026	104.23	104.64	103.62	104.64	104.64	0.28%	2,950
Apr 17, 2026	103.79	104.35	103.54	104.35	104.35	2.16%	5,435
Apr 16, 2026	101.38	102.14	101.38	102.14	102.14	0.26%	2,128
Apr 15, 2026	101.92	102.16	100.50	101.88	101.88	0.16%	6,388
Apr 14, 2026	100.99	101.75	100.88	101.72	101.72	1.99%	5,344
Apr 13, 2026	98.64	99.74	98.32	99.74	99.74	2.00%	4,171
Apr 10, 2026	97.48	98.13	97.48	97.78	97.78	1.88%	3,860
Apr 9, 2026	95.33	96.02	94.73	95.98	95.98	0.65%	9,315
Apr 8, 2026	96.40	96.40	94.59	95.36	95.36	4.87%	2,883
Apr 7, 2026	89.49	90.93	89.49	90.93	90.93	0.45%	821
Apr 6, 2026	90.62	90.76	89.81	90.52	90.52	0.32%	4,217
Apr 2, 2026	87.77	90.26	87.77	90.23	90.23	0.02%	13,186
Apr 1, 2026	89.87	91.33	89.87	90.21	90.21	1.99%	3,557
Mar 31, 2026	85.81	88.58	85.30	88.45	88.45	6.12%	14,037
Mar 30, 2026	85.39	85.39	82.74	83.35	83.35	-4.15%	5,233
Mar 27, 2026	87.73	87.73	86.77	86.96	86.96	-1.51%	3,242
Mar 26, 2026	91.05	91.05	88.29	88.29	88.29	-5.50%	35,750
Mar 25, 2026	93.23	93.43	93.22	93.43	93.43	0.87%	2,801
Mar 24, 2026	90.99	93.08	90.99	92.62	92.62	0.35%	9,935
Mar 23, 2026	91.02	93.62	91.02	92.30	92.30	2.82%	6,568
Mar 20, 2026	90.66	91.44	89.30	89.77	89.77	-3.66%	10,740
Mar 19, 2026	91.81	93.53	91.80	93.18	93.18	0.87%	17,751
Mar 18, 2026	93.41	93.79	92.38	92.38	92.38	-1.05%	1,218
Mar 17, 2026	92.99	93.51	92.65	93.36	93.36	1.42%	11,989
Mar 16, 2026	91.65	92.61	91.65	92.05	92.05	2.12%	2,457
Mar 13, 2026	90.85	90.85	90.13	90.13	90.13	-0.94%	1,431
Mar 12, 2026	90.13	91.91	90.13	90.99	90.99	-2.27%	1,415
Mar 11, 2026	92.77	93.61	92.77	93.10	93.10	0.71%	7,336
Mar 10, 2026	92.37	93.95	92.37	92.45	92.45	0.32%	2,535
Mar 9, 2026	88.54	92.15	88.54	92.15	92.15	3.45%	3,977
Mar 6, 2026	90.94	90.94	89.08	89.08	89.08	-2.82%	885
Mar 5, 2026	91.66	91.66	91.66	91.66	91.66	-1.22%	613
Mar 4, 2026	92.20	92.79	92.20	92.79	92.79	1.97%	827
Mar 3, 2026	89.44	92.07	89.44	91.00	91.00	-3.14%	7,386
Mar 2, 2026	91.92	94.15	91.92	93.95	93.95	0.25%	131,419
Feb 27, 2026	93.10	93.91	92.67	93.71	93.71	-1.59%	13,865
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