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
2022-12-30 36.17 36.17 36.17 36.17 0.0M
2022-12-29 36.29 36.36 36.29 36.36 0.0M
2022-12-28 35.39 35.39 35.39 35.39 0.0M
2022-12-27 35.83 35.83 35.83 35.83 0.0M
2022-12-23 36.45 36.45 36.45 36.45 0.0M
2022-12-22 36.22 36.58 36.22 36.58 0.0M
2022-12-21 37.70 37.70 37.70 37.70 0.0M
2022-12-20 37.04 37.18 37.02 37.10 0.0M
2022-12-19 37.14 37.14 37.14 37.14 0.0M
2022-12-16 37.48 37.60 37.48 37.60 0.0M
2022-12-15 38.50 38.50 38.00 38.00 0.0M
2022-12-14 39.74 39.79 39.47 39.47 0.0M
2022-12-13 39.74 39.74 39.74 39.74 0.0M
2022-12-12 38.73 39.01 38.73 39.01 0.0M
2022-12-09 38.60 38.60 38.60 38.60 0.0M
2022-12-08 38.81 38.82 38.81 38.82 0.0M
2022-12-07 38.31 38.31 38.31 38.31 0.0M
2022-12-06 38.99 38.99 38.25 38.25 0.0M
2022-12-05 39.14 39.14 39.14 39.14 0.0M
2022-12-02 39.97 39.97 39.97 39.97 0.0M
2022-11-30 38.44 39.75 38.44 39.75 0.0M
2022-11-29 37.99 37.99 37.99 37.99 0.0M
2022-11-28 38.74 38.74 38.30 38.30 0.0M
2022-11-25 39.05 39.05 39.05 39.05 0.0M
2022-11-23 39.12 39.12 39.12 39.12 0.0M
2022-11-22 38.38 38.68 38.38 38.68 0.0M
2022-11-21 38.03 38.03 38.03 38.03 0.0M
2022-11-18 38.58 38.62 38.54 38.54 0.0M
2022-11-17 38.54 38.54 38.39 38.54 0.0M
2022-11-16 38.87 38.87 38.87 38.87 0.0M
2022-11-15 39.58 39.58 39.58 39.58 0.0M
2022-11-14 39.28 39.28 38.80 38.80 0.0M
2022-11-11 39.18 39.20 39.18 39.20 0.0M
2022-11-10 38.50 38.50 38.50 38.50 0.0M
2022-11-09 35.40 35.40 35.40 35.40 0.0M
2022-11-08 36.09 36.09 36.09 36.09 0.0M
2022-11-07 35.56 35.56 35.56 35.56 0.0M
2022-11-04 35.29 35.29 35.29 35.29 0.0M
2022-11-03 34.82 34.82 34.82 34.82 0.0M
2022-11-02 35.78 35.84 34.96 34.96 0.0M
2022-11-01 36.21 36.25 36.21 36.25 0.0M
2022-10-31 36.12 36.12 36.12 36.12 0.0M
2022-10-28 36.32 36.32 36.32 36.32 0.0M
2022-10-27 35.28 35.28 35.28 35.28 0.0M
2022-10-26 35.68 35.68 35.46 35.46 0.0M
2022-10-25 35.37 35.37 35.37 35.37 0.0M
2022-10-24 33.80 34.45 33.80 34.45 0.0M
2022-10-21 33.20 34.14 33.20 34.14 0.0M
2022-10-20 33.16 33.16 33.16 33.16 0.0M
2022-10-19 33.23 33.23 33.19 33.19 0.0M
2022-10-18 33.24 33.24 33.24 33.24 0.0M
2022-10-17 32.93 32.93 32.93 32.93 0.0M
2022-10-14 31.85 31.85 31.85 31.85 0.0M
2022-10-13 33.22 33.22 33.22 33.22 0.0M
2022-10-12 32.54 32.54 32.54 32.54 0.0M
2022-10-11 32.71 32.71 32.71 32.71 0.0M
2022-10-10 33.46 33.46 33.46 33.46 0.0M
2022-10-07 34.03 34.03 34.03 34.03 0.0M
2022-10-06 35.55 35.55 35.55 35.55 0.0M
2022-10-05 35.75 35.75 35.75 35.75 0.0M
2022-10-04 35.87 35.87 35.87 35.87 0.0M
2022-10-03 34.37 34.65 34.37 34.50 0.0M
2022-09-30 33.88 34.59 33.73 33.73 0.0M
2022-09-29 34.34 34.34 34.18 34.18 0.0M
2022-09-28 34.44 35.23 34.44 35.23 0.0M
2022-09-27 34.19 34.50 34.19 34.50 0.0M
2022-09-26 34.40 34.40 34.30 34.30 0.0M
2022-09-23 34.65 34.65 34.09 34.50 0.0M
2022-09-22 35.16 35.20 35.03 35.20 0.0M
2022-09-21 37.00 37.00 36.24 36.24 0.0M
2022-09-20 36.60 36.60 36.60 36.60 0.0M
2022-09-19 37.01 37.01 37.01 37.01 0.0M
2022-09-16 36.77 36.77 36.77 36.77 0.0M
2022-09-15 37.04 37.04 37.04 37.04 0.0M
2022-09-14 37.52 37.52 37.52 37.52 0.0M
2022-09-13 37.40 37.40 37.16 37.16 0.0M
2022-09-12 38.88 38.88 38.88 38.88 0.0M
2022-09-09 38.55 38.55 38.55 38.55 0.0M
2022-09-07 37.30 37.30 37.30 37.30 0.0M
2022-09-06 36.32 36.32 36.32 36.32 0.0M
2022-09-02 36.38 36.40 36.37 36.37 0.0M
2022-09-01 36.75 36.75 36.75 36.75 0.0M
2022-08-31 37.40 37.40 37.40 37.40 0.0M
2022-08-30 37.61 37.61 37.49 37.49 0.0M
2022-08-29 38.07 38.16 37.97 37.97 0.0M
2022-08-26 38.76 38.76 38.52 38.52 0.0M
2022-08-25 40.10 40.10 40.10 40.10 0.0M
2022-08-24 39.43 39.43 39.43 39.43 0.0M
2022-08-23 39.17 39.17 39.17 39.17 0.0M
2022-08-22 39.16 39.16 39.03 39.03 0.0M
2022-08-19 40.14 40.14 40.14 40.14 0.0M
2022-08-18 40.96 41.06 40.96 41.06 0.0M
2022-08-17 40.91 40.91 40.91 40.91 0.0M
2022-08-16 41.58 41.58 41.44 41.44 0.0M
2022-08-15 41.51 41.77 41.51 41.77 0.0M
2022-08-12 41.15 41.50 41.15 41.50 0.0M
2022-08-11 40.59 40.59 40.59 40.59 0.0M
2022-08-10 40.79 40.84 40.68 40.84 0.0M
2022-08-09 40.19 40.19 39.51 39.54 0.0M
2022-08-08 40.54 40.54 40.54 40.54 0.0M
2022-08-05 40.81 40.81 40.81 40.81 0.0M
2022-08-04 41.07 41.07 41.07 41.07 0.0M
2022-08-03 41.05 41.05 41.05 41.05 0.0M
2022-08-02 40.35 40.35 40.35 40.35 0.0M
2022-08-01 40.14 40.29 40.14 40.29 0.0M
2022-07-29 40.26 40.26 40.26 40.26 0.0M
2022-07-28 39.60 39.60 39.60 39.60 0.0M
2022-07-27 38.76 38.76 38.76 38.76 0.0M
2022-07-26 37.11 38.00 37.07 37.15 0.0M
2022-07-25 37.50 37.53 37.50 37.53 0.0M
2022-07-22 37.68 37.68 37.68 37.68 0.0M
2022-07-21 38.07 38.29 38.07 38.29 0.0M
2022-07-20 37.00 37.38 37.00 37.38 0.0M
2022-07-19 36.18 36.56 36.18 36.56 0.0M
2022-07-18 35.31 35.31 35.31 35.31 0.0M
2022-07-15 35.14 35.45 35.14 35.45 0.0M
2022-07-14 34.45 34.77 34.45 34.77 0.0M
2022-07-12 34.74 34.74 34.39 34.39 0.0M
2022-07-11 34.81 34.81 34.73 34.73 0.0M
2022-07-08 35.81 35.81 35.72 35.72 0.0M
2022-07-07 35.58 35.58 35.58 35.58 0.0M
2022-07-06 34.44 34.44 34.39 34.39 0.0M
2022-07-05 33.45 34.25 33.45 34.25 0.0M
2022-07-01 33.96 34.01 33.96 34.01 0.0M
2022-06-30 34.10 34.21 33.87 34.21 0.0M
2022-06-29 34.63 34.63 34.47 34.63 0.0M
2022-06-28 35.05 35.05 35.05 35.05 0.0M
2022-06-27 35.90 36.25 35.90 35.99 0.0M
2022-06-24 35.38 36.16 35.22 36.16 0.0M
2022-06-23 34.98 34.98 34.98 34.98 0.0M
2022-06-22 34.64 34.64 34.64 34.64 0.0M
2022-06-21 34.69 34.69 34.69 34.69 0.0M
2022-06-17 33.54 33.74 33.53 33.65 0.0M
2022-06-16 33.60 33.60 33.02 33.16 0.0M
2022-06-15 35.02 35.02 35.01 35.01 0.0M
2022-06-14 34.12 34.13 33.94 34.13 0.0M
2022-06-13 33.71 34.90 33.71 34.08 0.0M
2022-06-10 36.57 36.57 35.98 35.98 0.0M
2022-06-09 38.25 38.25 37.15 37.15 0.0M
2022-06-08 38.20 38.63 38.09 38.09 0.0M
2022-06-07 38.36 38.55 38.36 38.55 0.0M
2022-06-06 38.06 38.19 38.06 38.19 0.0M
2022-06-03 38.00 38.00 38.00 38.00 0.0M
2022-06-02 38.58 39.15 38.58 39.15 0.0M
2022-06-01 37.68 37.68 37.68 37.68 0.0M
2022-05-31 38.20 38.23 38.20 38.23 0.0M
2022-05-27 37.69 38.55 37.69 38.55 0.0M
2022-05-26 37.25 37.25 37.18 37.18 0.0M
2022-05-25 35.97 36.09 35.97 36.09 0.0M
2022-05-24 35.55 35.55 35.55 35.55 0.0M
2022-05-23 36.58 36.58 36.58 36.58 0.0M
2022-05-20 35.21 36.14 35.21 36.14 0.0M
2022-05-19 35.33 36.42 35.33 36.23 0.0M
2022-05-18 35.74 35.74 35.74 35.74 0.0M
2022-05-17 37.12 37.37 37.12 37.37 0.0M
2022-05-16 36.44 36.44 36.19 36.19 0.0M
2022-05-13 35.80 36.86 35.79 36.86 0.0M
2022-05-12 34.40 34.99 34.36 34.99 0.0M
2022-05-11 35.73 36.32 34.99 34.99 0.0M
2022-05-10 35.71 36.48 35.63 36.16 0.0M
2022-05-09 36.97 37.14 35.51 35.65 0.0M
2022-05-06 37.72 37.87 37.72 37.87 0.0M
2022-05-05 38.53 38.53 38.53 38.53 0.0M
2022-05-04 40.88 40.88 40.88 40.88 0.0M
2022-05-03 39.66 39.66 39.66 39.66 0.0M
2022-05-02 38.55 39.59 38.39 39.59 0.0M
2022-04-29 40.10 40.10 38.91 38.91 0.0M
2022-04-28 39.78 40.11 39.78 40.11 0.0M
2022-04-27 39.38 39.38 38.82 38.82 0.0M
2022-04-26 39.25 39.25 38.95 38.95 0.0M
2022-04-25 40.12 40.78 40.12 40.78 0.0M
2022-04-22 41.25 41.42 40.38 40.38 0.0M
2022-04-21 42.21 42.35 41.73 41.73 0.0M
2022-04-20 42.70 42.70 42.70 42.70 0.0M
2022-04-19 41.77 43.00 41.77 43.00 0.0M
2022-04-18 41.60 42.00 41.60 41.77 0.0M
2022-04-14 42.75 42.75 41.77 41.77 0.0M
2022-04-13 42.20 42.91 42.20 42.91 0.0M
2022-04-12 42.03 42.04 42.03 42.04 0.0M
2022-04-11 42.45 42.45 42.17 42.17 0.0M
2022-04-08 43.39 43.39 43.39 43.39 0.0M
2022-04-07 44.25 44.38 44.08 44.38 0.0M
2022-04-06 44.61 44.61 44.25 44.25 0.0M
2022-04-05 47.89 47.89 45.43 45.43 0.0M
2022-04-04 46.79 46.79 46.79 46.79 0.0M
2022-04-01 46.06 46.06 46.06 46.06 0.0M
2022-03-31 46.13 46.13 46.13 46.13 0.0M
2022-03-30 46.65 46.65 46.65 46.65 0.0M
2022-03-29 47.10 47.48 47.10 47.48 0.0M
2022-03-28 46.12 46.46 46.12 46.41 0.0M
2022-03-25 45.62 45.62 45.61 45.61 0.0M
2022-03-24 45.11 45.86 45.11 45.86 0.0M
2022-03-23 44.68 44.68 44.68 44.68 0.0M
2022-03-22 45.74 45.74 45.59 45.59 0.0M
2022-03-21 44.62 44.75 44.27 44.75 0.0M
2022-03-18 44.28 45.02 44.28 45.02 0.0M
2022-03-17 43.80 43.80 43.80 43.80 0.0M
2022-03-16 42.75 43.13 42.15 43.13 0.0M
2022-03-15 39.06 41.08 39.06 41.08 0.0M
2022-03-14 39.85 39.85 39.85 39.85 0.0M
2022-03-11 40.76 40.76 40.76 40.76 0.0M
2022-03-10 41.51 41.89 41.51 41.89 0.0M
2022-03-09 41.99 42.78 41.99 42.69 0.0M
2022-03-08 41.06 41.06 41.06 41.06 0.0M
2022-03-07 41.75 41.75 41.10 41.10 0.0M
2022-03-04 42.50 42.60 42.50 42.60 0.0M
2022-03-03 43.89 43.89 43.40 43.40 0.0M
2022-03-02 44.47 44.47 44.47 44.47 0.0M
2022-03-01 43.78 43.78 43.55 43.55 0.0M
2022-02-28 44.71 44.71 43.87 44.44 0.0M
2022-02-25 44.33 44.33 44.33 44.33 0.0M
2022-02-24 41.10 43.62 41.10 43.62 0.0M
2022-02-23 42.99 42.99 41.85 41.85 0.0M
2022-02-22 42.70 43.05 42.70 43.05 0.0M
2022-02-18 43.63 43.63 43.60 43.60 0.0M
2022-02-17 44.85 44.97 44.30 44.30 0.0M
2022-02-16 45.28 46.00 45.28 45.95 0.0M
2022-02-15 45.24 45.90 45.24 45.90 0.0M
2022-02-14 44.16 44.16 44.16 44.16 0.0M
2022-02-11 45.55 45.55 44.36 44.36 0.0M
2022-02-10 47.22 47.32 46.16 46.16 0.0M
2022-02-09 46.92 47.23 46.92 47.23 0.0M
2022-02-08 45.57 45.85 45.57 45.85 0.0M
2022-02-07 45.67 45.67 45.19 45.19 0.0M
2022-02-04 44.91 45.55 44.91 45.41 0.0M
2022-02-03 45.69 45.69 45.00 45.00 0.0M
2022-02-02 46.66 46.66 46.35 46.64 0.0M
2022-02-01 46.00 46.38 46.00 46.38 0.0M
2022-01-31 45.66 46.04 45.54 46.04 0.0M
2022-01-28 42.02 43.76 42.02 43.76 0.0M
2022-01-27 43.23 43.28 42.49 42.64 0.0M
2022-01-26 45.19 45.51 44.17 44.17 0.0M
2022-01-25 44.34 44.94 43.96 44.33 0.0M
2022-01-24 44.54 45.82 43.55 45.82 0.0M
2022-01-21 46.11 46.61 45.74 45.74 0.0M
2022-01-20 48.50 48.50 46.88 46.88 0.0M
2022-01-19 48.67 48.67 47.52 47.52 0.0M
2022-01-18 49.00 49.00 48.25 48.25 0.0M
2022-01-14 49.10 49.97 49.10 49.96 0.0M
2022-01-13 51.11 51.40 49.86 49.86 0.0M
2022-01-12 51.40 51.40 51.40 51.40 0.0M
2022-01-11 50.55 50.80 50.33 50.79 0.0M
2022-01-10 49.39 49.99 48.69 49.99 0.0M
2022-01-07 50.71 50.71 50.31 50.31 0.0M
2022-01-06 50.38 51.77 50.38 51.43 0.0M
2022-01-05 53.00 53.00 51.63 51.63 0.0M
2022-01-04 54.60 54.60 53.15 53.75 0.0M
2022-01-03 54.10 54.60 54.10 54.60 0.0M