Franklin Intelligent Machines ETF (IQM)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 11:38AM EDT
After hours:
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 61.24 | 61.88 | 61.24 | 61.88 | 61.88 | 1,500 |
| Jun 04, 2024 | 60.60 | 60.60 | 59.69 | 59.98 | 59.98 | 4,300 |
| Jun 03, 2024 | 59.87 | 59.98 | 59.53 | 59.98 | 59.98 | 1,900 |
| May 31, 2024 | 59.06 | 59.79 | 58.97 | 59.79 | 59.79 | 1,200 |
| May 30, 2024 | 60.61 | 60.61 | 60.12 | 60.12 | 60.12 | 600 |
| May 29, 2024 | 61.26 | 61.26 | 60.58 | 60.58 | 60.58 | 400 |
| May 28, 2024 | 61.59 | 61.59 | 61.13 | 61.31 | 61.31 | 5,000 |
| May 24, 2024 | 60.87 | 61.06 | 60.31 | 60.98 | 60.98 | 5,000 |
| May 23, 2024 | 60.84 | 60.84 | 60.00 | 60.04 | 60.04 | 1,700 |
| May 22, 2024 | 60.35 | 60.35 | 59.46 | 59.82 | 59.82 | 900 |
| May 21, 2024 | 59.84 | 59.84 | 59.54 | 59.75 | 59.75 | 1,500 |
| May 20, 2024 | 59.76 | 59.76 | 59.46 | 59.63 | 59.63 | 500 |
| May 17, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 200 |
| May 16, 2024 | 60.14 | 60.14 | 59.22 | 59.22 | 59.22 | 1,300 |
| May 15, 2024 | 59.00 | 59.54 | 59.00 | 59.49 | 59.49 | 1,400 |
| May 14, 2024 | 57.81 | 58.10 | 57.81 | 58.07 | 58.07 | 5,500 |
| May 13, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 200 |
| May 10, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 200 |
| May 09, 2024 | 57.35 | 57.54 | 57.35 | 57.46 | 57.46 | 1,300 |
| May 08, 2024 | 57.23 | 57.45 | 57.17 | 57.45 | 57.45 | 6,900 |
| May 07, 2024 | 57.80 | 57.80 | 57.57 | 57.57 | 57.57 | 700 |
| May 06, 2024 | 57.35 | 57.70 | 57.35 | 57.70 | 57.70 | 1,300 |
| May 03, 2024 | 56.55 | 56.76 | 56.44 | 56.76 | 56.76 | 800 |
| May 02, 2024 | 55.08 | 55.63 | 54.46 | 55.48 | 55.48 | 4,600 |
| May 01, 2024 | 54.65 | 55.99 | 54.65 | 54.84 | 54.84 | 3,900 |
| Apr 30, 2024 | 56.18 | 56.18 | 55.84 | 55.84 | 55.84 | 100 |
| Apr 29, 2024 | 56.49 | 56.85 | 56.49 | 56.85 | 56.85 | 600 |
| Apr 26, 2024 | 56.11 | 56.71 | 56.11 | 56.49 | 56.49 | 700 |
| Apr 25, 2024 | 54.66 | 55.48 | 54.48 | 55.42 | 55.42 | 3,200 |
| Apr 24, 2024 | 55.41 | 55.68 | 54.59 | 54.82 | 54.82 | 4,300 |
| Apr 23, 2024 | 54.46 | 54.71 | 54.46 | 54.60 | 54.60 | 300 |
| Apr 22, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 500 |
| Apr 19, 2024 | 53.59 | 53.59 | 52.75 | 52.77 | 52.77 | 1,400 |
| Apr 18, 2024 | 55.35 | 55.35 | 54.31 | 54.33 | 54.33 | 1,100 |
| Apr 17, 2024 | 55.30 | 55.47 | 55.00 | 55.06 | 55.06 | 1,500 |
| Apr 16, 2024 | 56.12 | 56.51 | 55.94 | 56.31 | 56.31 | 1,500 |
| Apr 15, 2024 | 57.85 | 57.85 | 56.02 | 56.02 | 56.02 | 2,800 |
| Apr 12, 2024 | 57.00 | 57.00 | 56.88 | 56.88 | 56.88 | 400 |
| Apr 11, 2024 | 57.29 | 58.21 | 57.29 | 58.21 | 58.21 | 400 |
| Apr 10, 2024 | 57.43 | 57.51 | 57.09 | 57.29 | 57.29 | 1,600 |
| Apr 09, 2024 | 57.66 | 57.68 | 57.44 | 57.68 | 57.68 | 2,500 |
| Apr 08, 2024 | 57.56 | 57.74 | 57.56 | 57.66 | 57.66 | 2,700 |
| Apr 05, 2024 | 56.92 | 57.85 | 56.92 | 57.56 | 57.56 | 800 |
| Apr 04, 2024 | 58.57 | 58.61 | 56.82 | 56.82 | 56.82 | 2,400 |
| Apr 03, 2024 | 58.19 | 58.19 | 57.74 | 57.82 | 57.82 | 3,300 |
| Apr 02, 2024 | 57.58 | 57.61 | 57.32 | 57.61 | 57.61 | 1,800 |
| Apr 01, 2024 | 58.29 | 58.46 | 58.13 | 58.46 | 58.46 | 1,300 |
| Mar 28, 2024 | 58.39 | 58.40 | 58.39 | 58.40 | 58.40 | 500 |
| Mar 27, 2024 | 59.30 | 59.30 | 58.12 | 58.53 | 58.53 | 1,800 |
| Mar 26, 2024 | 58.93 | 58.93 | 58.49 | 58.49 | 58.49 | 1,700 |
| Mar 25, 2024 | 58.86 | 58.86 | 58.62 | 58.62 | 58.62 | 1,500 |
| Mar 22, 2024 | 58.99 | 58.99 | 58.75 | 58.88 | 58.88 | 2,300 |
| Mar 21, 2024 | 58.89 | 59.33 | 58.85 | 58.85 | 58.85 | 800 |
| Mar 20, 2024 | 57.51 | 58.11 | 57.22 | 58.11 | 58.11 | 1,400 |
| Mar 19, 2024 | 56.90 | 57.45 | 56.39 | 57.43 | 57.43 | 3,200 |
| Mar 18, 2024 | 57.53 | 57.53 | 57.11 | 57.11 | 57.11 | 800 |
| Mar 15, 2024 | 56.57 | 57.19 | 56.55 | 56.83 | 56.83 | 1,900 |
| Mar 14, 2024 | 57.46 | 57.81 | 56.81 | 57.03 | 57.03 | 6,600 |
| Mar 13, 2024 | 58.05 | 58.05 | 57.78 | 57.78 | 57.78 | 1,200 |
| Mar 12, 2024 | 57.91 | 58.68 | 57.86 | 58.68 | 58.68 | 400 |
| Mar 11, 2024 | 57.80 | 57.80 | 57.52 | 57.59 | 57.59 | 1,400 |
| Mar 08, 2024 | 60.24 | 60.24 | 58.29 | 58.32 | 58.32 | 2,100 |
| Mar 07, 2024 | 59.40 | 59.90 | 59.40 | 59.67 | 59.67 | 6,600 |
| Mar 06, 2024 | 57.96 | 58.63 | 57.96 | 58.35 | 58.35 | 5,900 |
| Mar 05, 2024 | 57.50 | 57.61 | 56.96 | 57.35 | 57.35 | 10,300 |
| Mar 04, 2024 | 58.59 | 59.13 | 58.59 | 58.66 | 58.66 | 4,200 |
| Mar 01, 2024 | 57.34 | 58.40 | 57.22 | 58.36 | 58.36 | 4,000 |
| Feb 29, 2024 | 56.75 | 56.97 | 56.61 | 56.97 | 56.97 | 500 |
| Feb 28, 2024 | 57.86 | 57.86 | 55.78 | 56.34 | 56.34 | 13,700 |
| Feb 27, 2024 | 56.13 | 56.70 | 56.13 | 56.29 | 56.29 | 3,400 |
| Feb 26, 2024 | 56.72 | 56.72 | 56.30 | 56.50 | 56.50 | 2,300 |
| Feb 23, 2024 | 56.61 | 56.61 | 55.94 | 56.20 | 56.20 | 1,700 |
| Feb 22, 2024 | 56.21 | 56.66 | 56.21 | 56.51 | 56.51 | 4,200 |
| Feb 21, 2024 | 54.00 | 54.08 | 53.60 | 54.08 | 54.08 | 3,100 |
| Feb 20, 2024 | 55.28 | 55.28 | 53.92 | 54.40 | 54.40 | 9,200 |
| Feb 16, 2024 | 56.08 | 56.08 | 55.10 | 55.22 | 55.22 | 8,000 |
| Feb 15, 2024 | 55.08 | 55.37 | 55.08 | 55.37 | 55.37 | 700 |
| Feb 14, 2024 | 55.01 | 55.24 | 54.66 | 55.24 | 55.24 | 1,100 |
| Feb 13, 2024 | 54.08 | 54.49 | 53.88 | 54.09 | 54.09 | 4,700 |
| Feb 12, 2024 | 55.88 | 55.88 | 55.22 | 55.22 | 55.22 | 3,800 |
| Feb 09, 2024 | 55.46 | 55.97 | 55.46 | 55.79 | 55.79 | 4,500 |
| Feb 08, 2024 | 54.73 | 54.81 | 54.73 | 54.81 | 54.81 | 500 |
| Feb 07, 2024 | 54.19 | 54.28 | 54.10 | 54.28 | 54.28 | 2,000 |
| Feb 06, 2024 | 53.51 | 53.59 | 53.44 | 53.59 | 53.59 | 1,000 |
| Feb 05, 2024 | 53.89 | 53.89 | 53.60 | 53.81 | 53.81 | 1,700 |
| Feb 02, 2024 | 52.90 | 53.48 | 52.90 | 53.43 | 53.43 | 2,200 |
| Feb 01, 2024 | 52.45 | 52.90 | 52.25 | 52.90 | 52.90 | 1,600 |
| Jan 31, 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 52.29 | 300 |
| Jan 30, 2024 | 53.32 | 53.32 | 53.12 | 53.18 | 53.18 | 400 |
| Jan 29, 2024 | 52.40 | 53.46 | 52.40 | 53.40 | 53.40 | 4,900 |
| Jan 26, 2024 | 52.80 | 53.04 | 52.68 | 52.76 | 52.76 | 3,000 |
| Jan 25, 2024 | 54.04 | 54.04 | 52.99 | 53.28 | 53.28 | 5,600 |
| Jan 24, 2024 | 53.49 | 53.97 | 53.29 | 53.29 | 53.29 | 3,300 |
| Jan 23, 2024 | 52.66 | 52.93 | 52.65 | 52.93 | 52.93 | 1,500 |
| Jan 22, 2024 | 52.35 | 52.89 | 52.35 | 52.72 | 52.72 | 3,800 |
| Jan 19, 2024 | 51.90 | 52.34 | 51.45 | 52.34 | 52.34 | 2,800 |
| Jan 18, 2024 | 51.06 | 51.20 | 50.83 | 51.20 | 51.20 | 800 |
| Jan 17, 2024 | 50.32 | 50.32 | 49.87 | 50.19 | 50.19 | 1,500 |
| Jan 16, 2024 | 49.90 | 50.39 | 49.90 | 50.39 | 50.39 | 900 |
| Jan 12, 2024 | 50.38 | 50.38 | 50.04 | 50.29 | 50.29 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.