Franklin Intelligent Machines ETF IQM
87.79 USD -2.22 (-2.46%)
Regular-session close
87.79 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
86.30 Day range 87.79
79.17 52-week range 125.94
- YTD
- +0.43%
- 1 year
- +2.86%
IQM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.29 | 87.79 | 86.29 | 87.62 | -2.64 | -2.92% | 756 |
| Nov 12, 2026 | 87.44 | 90.90 | 87.44 | 90.26 | -0.40 | -0.44% | 4,800 |
| Nov 11, 2026 | 91.63 | 91.63 | 90.66 | 90.66 | +4.33 | +5.02% | 2,600 |
| Nov 10, 2026 | 87.49 | 87.49 | 85.95 | 86.33 | -1.02 | -1.17% | 2,600 |
| Nov 9, 2026 | 86.55 | 87.35 | 86.53 | 87.35 | +5.29 | +6.45% | 1,200 |
| Nov 6, 2026 | 83.01 | 83.99 | 81.58 | 82.06 | +2.89 | +3.65% | 5,000 |
| Nov 5, 2026 | 85.70 | 85.70 | 79.17 | 79.17 | -9.88 | -11.09% | 6,900 |
| Nov 4, 2026 | 90.38 | 90.38 | 88.81 | 89.05 | -3.69 | -3.98% | 43,700 |
| Nov 3, 2026 | 93.01 | 93.01 | 92.25 | 92.74 | +2.36 | +2.61% | 5,400 |
| Nov 2, 2026 | 93.88 | 93.90 | 90.38 | 90.38 | -2.75 | -2.95% | 2,000 |
| Oct 30, 2026 | 94.80 | 94.80 | 91.63 | 93.13 | -5.68 | -5.75% | 2,700 |
| Oct 29, 2026 | 99.67 | 99.67 | 98.77 | 98.81 | -1.27 | -1.27% | 1,200 |
| Oct 28, 2026 | 99.15 | 100.30 | 99.00 | 100.08 | +2.28 | +2.33% | 1,500 |
| Oct 27, 2026 | 97.24 | 97.94 | 97.24 | 97.80 | +3.31 | +3.50% | 1,900 |
| Oct 26, 2026 | 95.38 | 95.57 | 94.49 | 94.49 | +1.90 | +2.05% | 1,500 |
| Oct 23, 2026 | 92.69 | 93.10 | 92.59 | 92.59 | -0.31 | -0.33% | 1,700 |
| Oct 22, 2026 | 95.62 | 96.00 | 92.82 | 92.90 | -6.74 | -6.76% | 1,600 |
| Oct 21, 2026 | 99.72 | 99.72 | 98.71 | 99.64 | +2.08 | +2.13% | 2,100 |
| Oct 20, 2026 | 96.00 | 98.27 | 96.00 | 97.56 | -0.90 | -0.91% | 1,700 |
| Oct 19, 2026 | 98.23 | 99.22 | 98.23 | 98.46 | +1.56 | +1.61% | 1,100 |
| Oct 16, 2026 | 99.32 | 99.32 | 96.90 | 96.90 | -3.60 | -3.58% | 2,900 |
| Oct 15, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | -2.09 | -2.04% | 1,000 |
| Oct 14, 2026 | 103.52 | 103.74 | 102.07 | 102.59 | -5.10 | -4.74% | 2,400 |
| Oct 13, 2026 | 105.22 | 107.69 | 105.22 | 107.69 | -0.54 | -0.50% | 1,800 |
| Oct 12, 2026 | 108.75 | 108.75 | 108.10 | 108.23 | -3.18 | -2.85% | 3,600 |
| Oct 9, 2026 | 112.01 | 112.01 | 111.11 | 111.41 | +0.73 | +0.66% | 1,700 |
| Oct 8, 2026 | 112.23 | 112.42 | 110.00 | 110.68 | -3.33 | -2.92% | 1,500 |
| Oct 7, 2026 | 113.71 | 114.01 | 113.41 | 114.01 | -2.06 | -1.77% | 2,800 |
| Oct 6, 2026 | 115.95 | 116.66 | 115.95 | 116.07 | +0.81 | +0.70% | 1,800 |
| Oct 5, 2026 | 115.09 | 115.44 | 114.66 | 115.26 | +0.52 | +0.45% | 1,500 |
| Oct 2, 2026 | 113.92 | 114.84 | 113.92 | 114.74 | +2.25 | +2.00% | 1,000 |
| Oct 1, 2026 | 112.49 | 112.49 | 112.49 | 112.49 | +1.76 | +1.59% | 700 |
| Sep 30, 2026 | 111.22 | 111.22 | 110.65 | 110.73 | -0.31 | -0.28% | 2,700 |
| Sep 29, 2026 | 110.94 | 111.23 | 110.71 | 111.04 | +1.44 | +1.31% | 1,500 |
| Sep 28, 2026 | 109.61 | 109.61 | 109.60 | 109.60 | -1.61 | -1.45% | 1,000 |
| Sep 25, 2026 | 111.10 | 111.31 | 111.10 | 111.21 | +1.14 | +1.04% | 800 |
| Sep 24, 2026 | 108.50 | 110.07 | 108.50 | 110.07 | -0.11 | -0.10% | 1,300 |
| Sep 23, 2026 | 111.42 | 111.42 | 109.35 | 110.18 | -1.42 | -1.27% | 1,200 |
| Sep 22, 2026 | 109.59 | 111.60 | 109.59 | 111.60 | +1.74 | +1.58% | 2,900 |
| Sep 21, 2026 | 108.76 | 109.97 | 108.76 | 109.86 | +2.83 | +2.64% | 3,000 |
| Sep 18, 2026 | 105.72 | 107.03 | 105.72 | 107.03 | +2.08 | +1.98% | 11,400 |
| Sep 17, 2026 | 104.98 | 105.12 | 104.93 | 104.95 | +2.28 | +2.22% | 2,900 |
| Sep 16, 2026 | 102.72 | 103.99 | 102.62 | 102.67 | +1.39 | +1.37% | 2,200 |
| Sep 15, 2026 | 101.28 | 101.48 | 101.10 | 101.28 | -0.35 | -0.34% | 1,600 |
| Sep 14, 2026 | 101.69 | 102.61 | 101.60 | 101.63 | -5.72 | -5.33% | 13,500 |
| Sep 11, 2026 | 106.95 | 107.49 | 106.95 | 107.35 | +1.88 | +1.78% | 1,400 |
| Sep 10, 2026 | 106.68 | 106.68 | 105.47 | 105.47 | -2.44 | -2.26% | 5,900 |
| Sep 9, 2026 | 108.42 | 108.49 | 107.89 | 107.91 | -0.77 | -0.71% | 3,500 |
| Sep 8, 2026 | 108.02 | 109.62 | 108.02 | 108.68 | +2.30 | +2.16% | 7,200 |
| Sep 4, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | +2.87 | +2.77% | 500 |
| Sep 3, 2026 | 102.00 | 103.67 | 102.00 | 103.51 | +1.38 | +1.35% | 2,300 |
| Sep 2, 2026 | 101.52 | 102.13 | 101.42 | 102.13 | +0.20 | +0.20% | 6,300 |
| Sep 1, 2026 | 101.10 | 102.57 | 101.10 | 101.93 | -1.78 | -1.72% | 9,200 |
| Aug 31, 2026 | 103.02 | 103.71 | 103.02 | 103.71 | +0.24 | +0.23% | 7,100 |
| Aug 28, 2026 | 105.69 | 105.69 | 103.47 | 103.47 | -3.02 | -2.84% | 6,300 |
| Aug 27, 2026 | 105.73 | 106.49 | 105.73 | 106.49 | +1.61 | +1.54% | 1,500 |
| Aug 26, 2026 | 104.73 | 104.90 | 104.18 | 104.88 | +0.67 | +0.64% | 2,000 |
| Aug 25, 2026 | 104.57 | 105.02 | 103.89 | 104.21 | +1.43 | +1.39% | 4,000 |
| Aug 24, 2026 | 101.88 | 103.32 | 98.25 | 102.78 | -2.80 | -2.65% | 4,900 |
| Aug 21, 2026 | 105.20 | 105.93 | 105.20 | 105.58 | +0.03 | +0.03% | 1,700 |
| Aug 20, 2026 | 106.03 | 106.03 | 105.37 | 105.55 | -0.31 | -0.29% | 1,000 |
| Aug 19, 2026 | 105.34 | 106.43 | 105.34 | 105.86 | -2.49 | -2.30% | 30,900 |
| Aug 18, 2026 | 110.83 | 110.83 | 107.80 | 108.35 | -6.76 | -5.87% | 6,500 |
| Aug 17, 2026 | 114.71 | 115.56 | 114.71 | 115.11 | +2.48 | +2.20% | 2,800 |
| Aug 14, 2026 | 113.89 | 113.89 | 112.30 | 112.63 | +0.15 | +0.13% | 3,400 |
65 days, newest first. Daily bars as drawn on the IQM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.