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
2024-12-31 67.56 67.56 66.85 66.85 0.0M
2024-12-30 67.73 67.73 67.73 67.73 0.0M
2024-12-27 68.81 68.81 68.40 68.44 0.0M
2024-12-26 69.58 69.71 69.42 69.71 0.0M
2024-12-24 69.74 69.74 69.67 69.67 0.0M
2024-12-23 68.47 68.67 68.47 68.67 0.0M
2024-12-20 67.73 68.49 67.65 67.65 0.0M
2024-12-19 68.02 68.10 67.02 67.03 0.0M
2024-12-18 69.92 70.35 67.07 67.49 0.0M
2024-12-17 69.83 69.93 69.83 69.93 0.0M
2024-12-16 69.48 70.32 69.48 70.32 0.0M
2024-12-13 69.10 69.32 68.75 69.17 0.0M
2024-12-12 68.58 68.76 68.43 68.43 0.0M
2024-12-11 68.64 68.85 68.64 68.80 0.0M
2024-12-10 68.18 68.18 67.46 67.46 0.0M
2024-12-09 69.00 69.00 68.21 68.34 0.0M
2024-12-06 69.00 69.25 69.00 69.23 0.0M
2024-12-05 69.29 69.29 68.76 68.79 0.0M
2024-12-04 69.11 69.63 69.11 69.63 0.0M
2024-12-03 68.22 68.70 68.22 68.70 0.0M
2024-12-02 68.01 68.38 68.01 68.33 0.0M
2024-11-29 67.55 67.75 67.55 67.60 0.0M
2024-11-27 66.17 66.55 66.02 66.55 0.0M
2024-11-26 67.23 67.25 67.10 67.25 0.0M
2024-11-25 68.25 68.25 67.06 67.32 0.0M
2024-11-22 67.73 67.74 67.37 67.74 0.0M
2024-11-21 66.64 67.78 66.64 67.51 0.0M
2024-11-20 66.58 66.58 65.60 66.48 0.0M
2024-11-19 65.61 66.42 65.44 66.39 0.0M
2024-11-18 65.58 65.90 65.18 65.61 0.0M
2024-11-15 66.11 66.11 65.28 65.28 0.0M
2024-11-14 67.04 67.36 66.64 66.64 0.0M
2024-11-13 67.47 67.56 67.01 67.01 0.0M
2024-11-12 67.74 67.74 67.04 67.27 0.0M
2024-11-11 68.51 68.51 67.55 67.81 0.0M
2024-11-08 67.42 67.97 67.39 67.85 0.0M
2024-11-07 66.00 66.87 66.00 66.87 0.0M
2024-11-06 64.66 65.57 64.65 65.57 0.0M
2024-11-05 63.47 63.96 63.47 63.90 0.0M
2024-11-04 63.00 63.10 62.88 62.88 0.0M
2024-11-01 63.19 63.19 62.88 62.88 0.0M
2024-10-31 62.98 62.98 62.34 62.46 0.0M
2024-10-30 64.53 64.62 64.36 64.36 0.0M
2024-10-29 63.98 65.26 63.98 65.17 0.0M
2024-10-28 64.09 64.15 63.90 63.90 0.0M
2024-10-25 64.56 64.58 63.98 63.98 0.0M
2024-10-24 63.42 63.57 63.42 63.57 0.0M
2024-10-23 62.73 63.04 62.73 63.04 0.0M
2024-10-22 63.50 63.70 63.50 63.70 0.0M
2024-10-21 65.18 65.18 63.55 63.90 0.0M
2024-10-18 63.86 63.86 63.74 63.74 0.0M
2024-10-17 63.36 63.71 63.29 63.29 0.0M
2024-10-16 62.88 62.88 62.75 62.80 0.0M
2024-10-15 65.52 65.52 62.72 62.85 0.0M
2024-10-14 65.46 65.46 65.46 65.46 0.0M
2024-10-11 64.32 64.71 64.21 64.71 0.0M
2024-10-10 64.09 64.40 64.09 64.29 0.0M
2024-10-09 64.04 64.54 64.04 64.54 0.0M
2024-10-08 63.22 63.86 63.22 63.86 0.0M
2024-10-07 62.93 63.06 62.77 62.77 0.0M
2024-10-04 63.29 63.35 62.86 63.34 0.0M
2024-10-03 62.53 62.95 62.30 62.51 0.0M
2024-10-02 61.84 62.78 61.84 62.57 0.0M
2024-10-01 62.59 62.60 61.72 62.10 0.0M
2024-09-30 63.08 63.38 62.73 63.36 0.0M
2024-09-27 63.75 63.75 63.34 63.34 0.0M
2024-09-26 63.81 63.99 63.81 63.99 0.0M
2024-09-25 63.13 63.13 62.84 62.84 0.0M
2024-09-24 62.70 62.78 62.59 62.69 0.0M
2024-09-23 61.97 62.19 61.95 62.13 0.0M
2024-09-20 62.13 62.13 61.49 61.85 0.0M
2024-09-19 62.26 62.89 62.26 62.48 0.0M
2024-09-18 60.72 61.00 60.34 60.34 0.0M
2024-09-17 60.83 60.83 60.49 60.71 0.0M
2024-09-16 62.33 62.33 60.45 60.75 0.0M
2024-09-13 60.82 60.95 60.82 60.95 0.0M
2024-09-12 60.11 60.66 60.11 60.46 0.0M
2024-09-11 60.02 60.02 60.02 60.02 0.0M
2024-09-10 57.06 57.96 57.06 57.96 0.0M
2024-09-09 57.41 57.69 56.97 57.59 0.0M
2024-09-06 56.60 56.85 56.45 56.65 0.0M
2024-09-05 58.47 58.49 58.26 58.26 0.0M
2024-09-04 58.55 58.55 58.55 58.55 0.0M
2024-09-03 59.86 59.86 58.76 58.76 0.0M
2024-08-30 61.94 62.03 61.94 62.03 0.0M
2024-08-29 61.36 61.36 61.22 61.22 0.0M
2024-08-28 62.13 62.13 61.50 61.50 0.0M
2024-08-27 62.09 62.33 61.88 62.27 0.0M
2024-08-26 61.79 62.11 61.79 61.84 0.0M
2024-08-23 62.50 62.89 62.50 62.89 0.0M
2024-08-22 61.87 61.87 61.87 61.87 0.0M
2024-08-21 63.33 63.33 63.33 63.33 0.0M
2024-08-20 62.65 62.67 62.31 62.49 0.0M
2024-08-19 62.07 62.93 61.85 62.93 0.0M
2024-08-16 62.08 62.08 62.08 62.08 0.0M
2024-08-15 61.87 62.14 61.84 61.95 0.0M
2024-08-14 60.23 60.23 60.14 60.19 0.0M
2024-08-13 59.36 59.92 59.35 59.92 0.0M
2024-08-12 58.65 58.65 58.20 58.20 0.0M
2024-08-09 58.02 58.02 57.95 57.95 0.0M
2024-08-08 56.53 58.08 56.53 58.08 0.0M
2024-08-07 57.60 57.60 55.32 55.32 0.0M
2024-08-06 55.91 57.00 55.90 55.97 0.0M
2024-08-05 55.70 55.70 53.93 54.72 0.0M
2024-08-02 56.62 56.62 55.58 56.16 0.0M
2024-08-01 60.43 60.43 57.95 58.31 0.0M
2024-07-31 60.15 60.92 60.15 60.92 0.0M
2024-07-30 59.99 59.99 58.00 58.15 0.0M
2024-07-29 59.70 59.87 59.65 59.68 0.0M
2024-07-26 59.73 60.18 59.59 59.59 0.0M
2024-07-25 60.00 60.00 59.18 59.18 0.0M
2024-07-24 61.62 61.62 60.14 60.14 0.0M
2024-07-23 63.53 63.54 63.08 63.08 0.0M
2024-07-22 63.11 63.48 62.53 63.48 0.0M
2024-07-19 62.32 62.32 61.66 61.80 0.0M
2024-07-18 63.01 63.37 61.92 62.34 0.0M
2024-07-17 64.69 64.69 62.91 62.91 0.0M
2024-07-16 66.07 66.50 66.07 66.50 0.0M
2024-07-15 67.26 67.26 66.12 66.12 0.0M
2024-07-12 66.60 66.81 66.25 66.25 0.0M
2024-07-11 67.20 67.22 65.55 65.75 0.0M
2024-07-10 66.28 66.96 66.28 66.96 0.0M
2024-07-09 66.75 66.75 65.76 65.92 0.0M
2024-07-08 65.81 72.76 65.73 67.21 0.0M
2024-07-05 65.36 65.46 64.97 65.42 0.0M
2024-07-03 64.41 64.92 64.10 64.92 0.0M
2024-07-02 63.48 63.97 63.48 63.97 0.0M
2024-07-01 63.88 63.88 62.85 63.34 0.0M
2024-06-28 63.58 63.58 63.27 63.27 0.0M
2024-06-27 63.28 63.30 63.19 63.19 0.0M
2024-06-26 63.21 63.32 62.89 63.19 0.0M
2024-06-25 62.58 63.29 62.58 63.29 0.0M
2024-06-24 61.66 63.16 61.66 62.19 0.0M
2024-06-21 62.76 63.83 62.76 63.46 0.0M
2024-06-20 65.12 65.12 63.74 63.92 0.0M
2024-06-18 64.73 65.05 64.72 65.00 0.0M
2024-06-17 63.82 64.43 63.82 64.41 0.0M
2024-06-14 63.36 63.56 63.36 63.37 0.0M
2024-06-13 63.56 63.69 63.56 63.69 0.0M
2024-06-12 63.41 63.73 63.41 63.58 0.0M
2024-06-11 61.80 62.15 61.80 62.15 0.0M
2024-06-10 61.51 61.98 61.33 61.89 0.0M
2024-06-07 61.58 61.65 61.32 61.34 0.0M
2024-06-06 61.54 61.55 61.41 61.55 0.0M
2024-06-05 61.24 61.88 61.24 61.88 0.0M
2024-06-04 60.60 60.60 59.69 59.98 0.0M
2024-06-03 59.86 59.98 59.53 59.98 0.0M
2024-05-31 59.06 59.79 58.97 59.79 0.0M
2024-05-30 60.61 60.61 60.12 60.12 0.0M
2024-05-29 61.26 61.26 60.58 60.58 0.0M
2024-05-28 61.59 61.59 61.13 61.31 0.0M
2024-05-24 60.87 61.06 60.31 60.98 0.0M
2024-05-23 60.84 60.84 60.00 60.04 0.0M
2024-05-22 60.35 60.35 59.46 59.82 0.0M
2024-05-21 59.84 59.84 59.54 59.75 0.0M
2024-05-20 59.76 59.76 59.46 59.63 0.0M
2024-05-17 58.93 58.93 58.93 58.93 0.0M
2024-05-16 60.14 60.14 59.22 59.22 0.0M
2024-05-15 59.00 59.54 59.00 59.49 0.0M
2024-05-14 57.81 58.10 57.81 58.07 0.0M
2024-05-13 57.57 57.57 57.57 57.57 0.0M
2024-05-10 57.80 57.80 57.80 57.80 0.0M
2024-05-09 57.35 57.55 57.35 57.46 0.0M
2024-05-08 57.23 57.45 57.17 57.45 0.0M
2024-05-07 57.80 57.80 57.57 57.57 0.0M
2024-05-06 57.35 57.70 57.35 57.70 0.0M
2024-05-03 56.55 56.76 56.44 56.76 0.0M
2024-05-02 55.08 55.63 54.46 55.48 0.0M
2024-05-01 54.65 55.99 54.65 54.84 0.0M
2024-04-30 56.18 56.18 55.84 55.84 0.0M
2024-04-29 56.49 56.85 56.49 56.85 0.0M
2024-04-26 56.11 56.71 56.11 56.49 0.0M
2024-04-25 54.66 55.48 54.48 55.42 0.0M
2024-04-24 55.41 55.68 54.59 54.82 0.0M
2024-04-23 54.46 54.71 54.46 54.60 0.0M
2024-04-22 53.45 53.45 53.45 53.45 0.0M
2024-04-19 53.59 53.59 52.75 52.77 0.0M
2024-04-18 55.35 55.35 54.31 54.33 0.0M
2024-04-17 55.30 55.47 55.00 55.06 0.0M
2024-04-16 56.12 56.51 55.94 56.31 0.0M
2024-04-15 57.85 57.85 56.02 56.02 0.0M
2024-04-12 57.00 57.00 56.88 56.88 0.0M
2024-04-11 57.29 58.21 57.29 58.21 0.0M
2024-04-10 57.43 57.51 57.09 57.29 0.0M
2024-04-09 57.66 57.68 57.44 57.68 0.0M
2024-04-08 57.56 57.75 57.56 57.66 0.0M
2024-04-05 56.92 57.85 56.92 57.56 0.0M
2024-04-04 58.57 58.61 56.82 56.82 0.0M
2024-04-03 58.19 58.19 57.74 57.82 0.0M
2024-04-02 57.58 57.61 57.32 57.61 0.0M
2024-04-01 58.29 58.46 58.13 58.46 0.0M
2024-03-28 58.39 58.40 58.39 58.40 0.0M
2024-03-27 59.30 59.30 58.12 58.53 0.0M
2024-03-26 58.93 58.93 58.49 58.49 0.0M
2024-03-25 58.86 58.86 58.62 58.62 0.0M
2024-03-22 58.99 58.99 58.75 58.87 0.0M
2024-03-21 58.89 59.33 58.85 58.85 0.0M
2024-03-20 57.51 58.11 57.22 58.11 0.0M
2024-03-19 56.90 57.45 56.39 57.43 0.0M
2024-03-18 57.53 57.53 57.11 57.11 0.0M
2024-03-15 56.57 57.19 56.55 56.83 0.0M
2024-03-14 57.46 57.81 56.81 57.03 0.0M
2024-03-13 58.05 58.05 57.78 57.78 0.0M
2024-03-12 57.91 58.68 57.86 58.68 0.0M
2024-03-11 57.80 57.80 57.52 57.59 0.0M
2024-03-08 60.24 60.24 58.29 58.32 0.0M
2024-03-07 59.40 59.90 59.40 59.67 0.0M
2024-03-06 57.96 58.63 57.96 58.35 0.0M
2024-03-05 57.50 57.61 56.96 57.36 0.0M
2024-03-04 58.59 59.13 58.59 58.66 0.0M
2024-03-01 57.34 58.40 57.22 58.36 0.0M
2024-02-29 56.75 56.97 56.61 56.97 0.0M
2024-02-28 57.86 57.86 55.78 56.34 0.0M
2024-02-27 56.13 56.70 56.13 56.30 0.0M
2024-02-26 56.72 56.72 56.30 56.50 0.0M
2024-02-23 56.61 56.61 55.94 56.20 0.0M
2024-02-22 56.21 56.66 56.21 56.51 0.0M
2024-02-21 54.00 54.08 53.60 54.08 0.0M
2024-02-20 55.28 55.28 53.92 54.40 0.0M
2024-02-16 56.08 56.08 55.10 55.22 0.0M
2024-02-15 55.08 55.37 55.08 55.37 0.0M
2024-02-14 55.01 55.24 54.66 55.24 0.0M
2024-02-13 54.08 54.49 53.88 54.09 0.0M
2024-02-12 55.88 55.88 55.22 55.22 0.0M
2024-02-09 55.46 55.97 55.46 55.79 0.0M
2024-02-08 54.73 54.81 54.73 54.81 0.0M
2024-02-07 54.19 54.28 54.10 54.28 0.0M
2024-02-06 53.51 53.59 53.44 53.59 0.0M
2024-02-05 53.89 53.89 53.61 53.81 0.0M
2024-02-02 52.91 53.48 52.91 53.43 0.0M
2024-02-01 52.45 52.91 52.25 52.91 0.0M
2024-01-31 52.67 52.67 52.29 52.29 0.0M
2024-01-30 53.32 53.32 53.12 53.18 0.0M
2024-01-29 52.40 53.46 52.40 53.40 0.0M
2024-01-26 52.80 53.04 52.68 52.76 0.0M
2024-01-25 54.04 54.04 52.99 53.28 0.0M
2024-01-24 53.49 53.97 53.29 53.29 0.0M
2024-01-23 52.66 52.93 52.65 52.93 0.0M
2024-01-22 52.35 52.89 52.35 52.72 0.0M
2024-01-19 51.90 52.34 51.45 52.34 0.0M
2024-01-18 51.06 51.20 50.83 51.20 0.0M
2024-01-17 50.32 50.32 49.87 50.20 0.0M
2024-01-16 49.90 50.39 49.90 50.39 0.0M
2024-01-12 50.39 50.39 50.04 50.29 0.0M
2024-01-11 50.10 50.44 49.85 50.44 0.0M
2024-01-10 50.30 50.30 50.22 50.27 0.0M
2024-01-09 49.13 50.02 49.13 49.74 0.0M
2024-01-08 48.97 49.84 48.97 49.84 0.0M
2024-01-05 48.93 48.93 48.46 48.49 0.0M
2024-01-04 48.30 48.62 48.30 48.41 0.0M
2024-01-03 49.00 49.00 48.58 48.58 0.0M
2024-01-02 49.91 49.91 49.42 49.55 0.0M