Franklin Intelligent Machines ETF

IQM
🏛️ usa →
85.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.50 54.57 54.27 54.27 0.0M
2021-12-30 54.42 54.42 54.42 54.42 0.0M
2021-12-29 54.32 54.56 54.32 54.56 0.0M
2021-12-28 55.67 55.67 54.50 54.60 0.0M
2021-12-27 54.90 55.19 54.90 55.19 0.0M
2021-12-23 54.03 54.20 54.03 54.20 0.0M
2021-12-22 52.98 53.53 52.98 53.53 0.0M
2021-12-21 51.38 52.59 51.38 52.59 0.0M
2021-12-20 50.38 51.05 50.38 51.02 0.0M
2021-12-17 51.50 51.76 51.27 51.76 0.0M
2021-12-16 53.30 53.30 51.84 51.84 0.0M
2021-12-15 51.71 53.30 51.50 53.30 0.0M
2021-12-14 51.66 52.24 51.30 52.00 0.0M
2021-12-13 53.72 53.72 52.93 52.93 0.0M
2021-12-10 53.80 54.00 53.75 54.00 0.0M
2021-12-09 55.43 55.43 53.81 53.81 0.0M
2021-12-08 54.80 55.37 54.62 55.37 0.0M
2021-12-07 54.61 54.86 54.61 54.80 0.0M
2021-12-06 52.00 52.84 51.87 52.78 0.0M
2021-12-03 53.91 53.91 52.32 52.70 0.0M
2021-12-02 54.67 54.67 53.60 54.27 0.0M
2021-12-01 56.10 56.10 54.11 54.11 0.0M
2021-11-30 56.07 56.19 54.82 54.82 0.0M
2021-11-29 55.41 56.10 55.41 56.09 0.0M
2021-11-26 56.19 56.19 54.54 54.72 0.0M
2021-11-24 55.25 55.85 55.25 55.85 0.0M
2021-11-23 55.39 55.66 55.12 55.66 0.0M
2021-11-22 58.57 58.57 56.59 56.59 0.0M
2021-11-19 57.96 58.06 57.75 57.92 0.0M
2021-11-18 58.27 58.27 57.33 57.40 0.0M
2021-11-17 57.95 57.95 57.20 57.20 0.0M
2021-11-16 57.12 57.42 57.12 57.42 0.0M
2021-11-15 56.99 56.99 56.12 56.32 0.0M
2021-11-12 56.33 56.46 56.30 56.42 0.0M
2021-11-11 56.08 56.08 55.91 55.91 0.0M
2021-11-10 56.47 56.47 55.12 55.39 0.0M
2021-11-09 57.64 57.64 56.42 56.61 0.0M
2021-11-08 56.30 57.28 56.30 57.18 0.0M
2021-11-05 57.65 57.65 56.91 56.97 0.0M
2021-11-04 56.93 56.95 56.93 56.95 0.0M
2021-11-03 55.12 55.74 55.12 55.73 0.0M
2021-11-02 55.39 55.41 55.33 55.33 0.0M
2021-11-01 54.98 54.99 54.70 54.99 0.0M
2021-10-29 53.61 54.40 53.61 54.40 0.0M
2021-10-28 53.48 53.62 53.46 53.62 0.0M
2021-10-27 52.50 52.50 52.28 52.28 0.0M
2021-10-26 52.36 52.52 52.36 52.42 0.0M
2021-10-25 52.09 52.42 52.09 52.24 0.0M
2021-10-22 51.55 51.55 51.48 51.48 0.0M
2021-10-21 50.97 51.32 50.97 51.32 0.0M
2021-10-20 50.69 50.69 50.69 50.69 0.0M
2021-10-19 51.86 51.86 50.32 50.88 0.0M
2021-10-18 50.16 50.38 50.16 50.38 0.0M
2021-10-15 49.91 50.00 49.91 49.94 0.0M
2021-10-14 49.66 49.66 49.66 49.66 0.0M
2021-10-13 48.65 48.65 48.65 48.65 0.0M
2021-10-12 47.62 48.17 47.62 47.95 0.0M
2021-10-11 48.08 48.08 47.82 47.82 0.0M
2021-10-08 47.93 48.09 47.92 47.93 0.0M
2021-10-07 48.77 48.89 48.54 48.54 0.0M
2021-10-06 47.98 47.98 47.98 47.98 0.0M
2021-10-05 48.07 48.15 47.93 47.93 0.0M
2021-10-04 49.07 49.07 47.09 47.35 0.0M
2021-10-01 48.00 48.66 47.88 48.66 0.0M
2021-09-30 48.87 48.93 48.49 48.49 0.0M
2021-09-29 48.57 48.94 48.56 48.56 0.0M
2021-09-28 48.95 48.95 48.85 48.85 0.0M
2021-09-27 50.63 50.63 50.27 50.42 0.0M
2021-09-24 51.12 51.17 51.12 51.17 0.0M
2021-09-23 51.08 51.25 51.08 51.22 0.0M
2021-09-22 50.57 50.63 50.57 50.63 0.0M
2021-09-21 49.96 50.10 49.96 50.10 0.0M
2021-09-20 49.67 49.82 49.28 49.82 0.0M
2021-09-17 51.01 51.01 50.93 50.93 0.0M
2021-09-16 51.18 51.53 51.18 51.48 0.0M
2021-09-15 51.52 51.52 51.52 51.52 0.0M
2021-09-14 51.22 51.22 51.00 51.03 0.0M
2021-09-13 50.75 50.96 50.66 50.96 0.0M
2021-09-10 50.92 50.92 50.92 50.92 0.0M
2021-09-09 51.53 51.53 51.20 51.20 0.0M
2021-09-08 51.14 51.31 51.14 51.31 0.0M
2021-09-07 51.66 51.66 51.66 51.66 0.0M
2021-09-03 51.83 51.83 51.42 51.51 0.0M
2021-09-02 50.97 51.23 50.97 51.23 0.0M
2021-09-01 51.21 51.21 50.97 50.97 0.0M
2021-08-31 51.00 51.00 50.75 50.75 0.0M
2021-08-30 51.00 51.12 51.00 51.07 0.0M
2021-08-27 50.62 50.66 50.62 50.62 0.0M
2021-08-26 50.00 50.05 49.75 49.94 0.0M
2021-08-25 50.36 50.41 50.36 50.39 0.0M
2021-08-24 49.98 50.28 49.98 50.22 0.0M
2021-08-23 49.50 49.98 49.50 49.88 0.0M
2021-08-20 48.72 49.16 48.72 49.16 0.0M
2021-08-19 48.37 48.70 48.37 48.41 0.0M
2021-08-18 48.49 48.49 48.49 48.49 0.0M
2021-08-17 48.68 48.68 48.68 48.68 0.0M
2021-08-16 49.19 49.19 49.19 49.19 0.0M
2021-08-13 49.29 49.34 49.27 49.27 0.0M
2021-08-12 48.68 49.29 48.68 49.29 0.0M
2021-08-11 49.32 49.32 49.22 49.22 0.0M
2021-08-10 50.57 50.57 49.46 49.46 0.0M
2021-08-09 50.14 50.14 49.95 49.96 0.0M
2021-08-06 49.76 49.84 49.76 49.84 0.0M
2021-08-05 49.94 50.13 49.94 50.13 0.0M
2021-08-04 49.50 49.94 49.50 49.86 0.0M
2021-08-03 49.44 49.68 49.44 49.54 0.0M
2021-08-02 49.57 49.57 49.27 49.27 0.0M
2021-07-30 48.69 49.12 48.69 49.08 0.0M
2021-07-29 48.69 48.69 48.69 48.69 0.0M
2021-07-28 48.35 48.35 48.35 48.35 0.0M
2021-07-27 47.77 47.79 47.58 47.79 0.0M
2021-07-26 48.60 48.60 48.30 48.32 0.0M
2021-07-23 48.57 48.57 48.57 48.57 0.0M
2021-07-22 48.05 48.11 48.05 48.11 0.0M
2021-07-21 47.94 47.94 47.94 47.94 0.0M
2021-07-20 46.40 47.40 46.40 47.40 0.0M
2021-07-19 46.65 46.65 45.89 46.37 0.0M
2021-07-16 47.20 47.20 46.76 46.76 0.0M
2021-07-15 47.08 47.19 47.06 47.19 0.0M
2021-07-14 48.36 48.36 47.80 47.80 0.0M
2021-07-13 48.81 48.81 48.06 48.09 0.0M
2021-07-12 48.00 48.31 48.00 48.30 0.0M
2021-07-09 47.97 47.99 47.97 47.99 0.0M
2021-07-08 46.96 47.46 46.96 47.46 0.0M
2021-07-07 48.00 48.00 47.69 47.81 0.0M
2021-07-06 48.01 48.01 48.00 48.00 0.0M
2021-07-02 47.86 48.00 47.86 48.00 0.0M
2021-07-01 47.67 47.67 47.54 47.54 0.0M
2021-06-30 48.24 48.24 47.81 47.85 0.0M
2021-06-29 47.94 47.94 47.94 47.94 0.0M
2021-06-28 47.65 47.78 47.65 47.78 0.0M
2021-06-25 47.27 47.31 47.27 47.27 0.0M
2021-06-24 47.35 47.40 47.29 47.29 0.0M
2021-06-23 46.45 46.88 46.45 46.75 0.0M
2021-06-22 46.00 46.45 46.00 46.45 0.0M
2021-06-21 45.54 46.04 45.54 45.98 0.0M
2021-06-18 45.80 45.80 45.62 45.62 0.0M
2021-06-17 46.12 46.12 46.09 46.09 0.0M
2021-06-16 45.96 45.96 45.40 45.71 0.0M
2021-06-15 46.00 46.00 45.86 45.86 0.0M
2021-06-14 46.24 46.24 46.24 46.24 0.0M
2021-06-11 45.50 45.77 45.50 45.77 0.0M
2021-06-10 45.48 45.48 45.48 45.48 0.0M
2021-06-09 44.97 45.10 44.91 44.91 0.0M
2021-06-08 45.06 45.06 45.06 45.06 0.0M
2021-06-07 44.76 45.01 44.76 45.01 0.0M
2021-06-04 44.96 45.01 44.86 45.01 0.0M
2021-06-03 44.18 44.29 44.07 44.07 0.0M
2021-06-02 44.60 44.60 44.51 44.51 0.0M
2021-06-01 44.50 44.60 44.50 44.60 0.0M
2021-05-28 44.78 44.78 44.67 44.67 0.0M
2021-05-27 44.39 44.46 44.39 44.46 0.0M
2021-05-26 44.16 44.16 44.16 44.16 0.0M
2021-05-25 44.55 44.55 43.95 43.95 0.0M
2021-05-24 43.77 43.78 43.77 43.78 0.0M
2021-05-21 43.45 43.45 42.97 42.97 0.0M
2021-05-20 43.16 43.18 43.16 43.18 0.0M
2021-05-19 42.13 42.13 42.13 42.13 0.0M
2021-05-18 42.55 42.59 42.15 42.15 0.0M
2021-05-17 42.80 42.80 41.98 42.22 0.0M
2021-05-14 42.79 42.79 42.79 42.79 0.0M
2021-05-13 40.25 41.98 40.25 41.72 0.0M
2021-05-12 42.52 42.52 41.43 41.43 0.0M
2021-05-11 42.10 43.05 42.10 42.90 0.0M
2021-05-10 44.77 44.77 42.96 42.96 0.0M
2021-05-07 44.84 44.84 44.50 44.53 0.0M
2021-05-06 43.51 43.92 43.51 43.92 0.0M
2021-05-05 44.48 44.87 44.23 44.23 0.0M
2021-05-04 44.35 44.35 44.02 44.17 0.0M
2021-05-03 45.71 45.71 45.26 45.26 0.0M
2021-04-30 45.81 45.81 45.68 45.68 0.0M
2021-04-29 46.17 46.17 46.17 46.17 0.0M
2021-04-28 46.78 46.78 46.64 46.64 0.0M
2021-04-27 47.24 47.24 46.66 46.82 0.0M
2021-04-26 46.89 47.24 46.87 47.24 0.0M
2021-04-23 46.21 46.65 46.21 46.65 0.0M
2021-04-22 46.24 46.26 45.82 45.82 0.0M
2021-04-21 45.69 46.20 45.69 46.20 0.0M
2021-04-20 45.67 45.67 45.00 45.19 0.0M
2021-04-19 45.75 45.75 45.24 45.47 0.0M
2021-04-16 46.26 46.52 46.24 46.52 0.0M
2021-04-15 46.50 46.55 46.27 46.55 0.0M
2021-04-14 46.59 46.73 45.87 45.87 0.0M
2021-04-13 45.74 46.33 45.74 46.32 0.0M
2021-04-12 45.26 45.27 44.98 45.27 0.0M
2021-04-09 45.03 45.26 45.03 45.26 0.0M
2021-04-08 44.98 45.09 44.98 45.09 0.0M
2021-04-07 45.26 45.26 44.35 44.36 0.0M
2021-04-06 44.80 45.16 44.71 44.75 0.0M
2021-04-05 44.78 44.86 44.69 44.86 0.0M
2021-04-01 44.12 44.15 44.09 44.15 0.0M
2021-03-31 43.11 43.49 43.11 43.27 0.0M
2021-03-30 41.62 42.12 41.62 42.12 0.0M
2021-03-29 41.81 41.90 41.79 41.90 0.0M
2021-03-26 41.66 42.30 41.66 42.30 0.0M
2021-03-25 40.69 41.56 40.69 41.56 0.0M
2021-03-24 42.19 42.36 41.40 41.40 0.0M
2021-03-23 42.92 42.92 42.24 42.24 0.0M
2021-03-22 43.00 43.15 42.99 42.99 0.0M
2021-03-19 42.16 42.21 42.16 42.21 0.0M
2021-03-18 42.55 42.74 41.91 41.91 0.0M
2021-03-17 43.58 43.58 42.82 43.47 0.0M
2021-03-16 43.97 43.97 43.37 43.37 0.0M
2021-03-15 43.61 43.72 43.10 43.72 0.0M
2021-03-12 43.01 43.04 42.91 43.04 0.0M
2021-03-11 42.05 43.31 42.05 43.31 0.0M
2021-03-10 42.32 42.32 41.85 41.85 0.0M
2021-03-09 41.12 42.15 41.12 41.93 0.0M
2021-03-08 40.72 41.50 39.65 39.69 0.0M
2021-03-05 41.55 41.59 39.83 41.59 0.0M
2021-03-04 42.76 42.76 40.93 41.43 0.0M
2021-03-03 44.17 44.17 43.22 43.24 0.0M
2021-03-02 46.01 46.01 44.83 44.83 0.0M
2021-03-01 45.54 45.83 45.54 45.83 0.0M
2021-02-26 44.47 44.93 44.47 44.56 0.0M
2021-02-25 46.00 46.00 43.92 44.15 0.0M
2021-02-24 45.50 46.37 44.97 46.37 0.0M
2021-02-23 46.20 46.20 44.34 45.65 0.0M
2021-02-22 47.75 47.75 46.30 46.30 0.0M
2021-02-19 47.89 48.51 47.89 48.06 0.0M
2021-02-18 48.16 48.16 47.13 47.53 0.0M
2021-02-17 48.85 48.85 47.69 48.23 0.1M
2021-02-16 49.18 49.86 48.87 48.87 0.0M
2021-02-12 48.75 49.43 48.75 49.43 0.0M
2021-02-11 48.99 48.99 48.67 48.90 0.0M
2021-02-10 48.07 48.29 47.96 47.99 0.0M
2021-02-09 48.34 48.34 48.20 48.20 0.0M
2021-02-08 48.27 48.27 48.01 48.12 0.0M
2021-02-05 47.15 47.41 47.15 47.36 0.0M
2021-02-04 46.83 47.00 46.79 46.97 0.0M
2021-02-03 48.46 48.46 46.39 46.39 0.0M
2021-02-02 46.69 46.92 46.69 46.82 0.0M
2021-02-01 45.52 46.06 45.08 46.02 0.0M
2021-01-29 45.90 45.90 44.48 44.87 0.0M
2021-01-28 46.60 46.65 46.50 46.50 0.0M
2021-01-27 47.69 48.01 46.20 46.29 0.0M
2021-01-26 47.72 47.75 47.66 47.66 0.0M
2021-01-25 49.88 49.88 47.42 47.93 0.0M
2021-01-22 47.77 47.77 47.46 47.76 0.0M
2021-01-21 49.30 49.30 47.64 47.77 0.0M
2021-01-20 47.67 47.91 47.65 47.67 0.0M
2021-01-19 46.00 47.02 46.00 47.02 0.0M
2021-01-15 46.84 46.84 46.21 46.21 0.0M
2021-01-14 46.90 47.06 46.65 46.65 0.0M
2021-01-13 45.90 46.20 45.90 46.11 0.0M
2021-01-12 45.94 46.17 45.94 46.09 0.0M
2021-01-11 45.55 45.91 45.49 45.61 0.0M
2021-01-08 47.25 47.25 45.55 46.14 0.0M
2021-01-07 44.92 45.44 44.92 45.44 0.1M
2021-01-06 44.00 44.00 43.53 43.53 0.0M
2021-01-05 43.41 43.63 43.41 43.63 0.0M
2021-01-04 43.83 43.83 42.79 43.02 0.0M