Franklin Intelligent Machines ETF (IQM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.66 | -7.01173638279 | 66.46 | 67.26 | 61.66 | 2728 | 63.9515112 | SP |
| 4 | -2.1202 | -3.31694831994 | 63.9202 | 72.76 | 61.66 | 4193 | 65.45244446 | SP |
| 12 | 5.69 | 10.1407948672 | 56.11 | 72.76 | 53.3 | 2630 | 62.69090431 | SP |
| 26 | 9.9 | 19.0751445087 | 51.9 | 72.76 | 51.31 | 2698 | 58.96849985 | SP |
| 52 | 10.28 | 19.9534161491 | 51.52 | 72.76 | 41.0805 | 3273 | 52.32413417 | SP |
| 156 | 15.15 | 32.4758842444 | 46.65 | 72.76 | 31.8517 | 2316 | 49.1544903 | SP |
| 260 | 34.76 | 128.550295858 | 27.04 | 72.76 | 17.6216 | 2448 | 45.29368029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 61.8 | -0.54 | -0.87 | 62.64 | 62.64 | 61.66 | 3961 |
| 1721341800 | 62.34 | -0.57 | -0.91 | 62.78 | 63.37 | 61.92 | 3710 |
| 1721255400 | 62.9116 | -3.58 | -5.39 | 65.83 | 65.83 | 62.9116 | 5068 |
| 1721169000 | 66.4957 | 0.37 | 0.57 | 66.7 | 66.7 | 66.071 | 1081 |
| 1721082600 | 66.1216 | -0.13 | -0.19 | 67.26 | 67.26 | 66.1216 | 1386 |
| 1720823400 | 66.2502 | 0.5 | 0.76 | 66.459999 | 66.805 | 66.2502 | 2391 |
| 1720737000 | 65.75 | -1.21 | -1.81 | 67.91 | 67.91 | 65.55 | 8827 |
| 1720650600 | 66.9648 | 1.04 | 1.58 | 66.769999 | 66.9648 | 66.12 | 2878 |
| 1720564200 | 65.92 | -1.29 | -1.92 | 66.75 | 66.75 | 65.76 | 4371 |
| 1720477800 | 67.2095 | 1.79 | 2.74 | 65.459999 | 72.76 | 65.459999 | 26008 |
| 1720218600 | 65.42 | 0.5 | 0.76 | 65.36 | 65.4606 | 64.965 | 2574 |
| 1720040640 | 64.9242 | 0.95 | 1.49 | 64.41 | 64.9242 | 64.099999 | 2735 |
| 1719959400 | 63.974 | 0.64 | 1.01 | 62.69 | 63.974 | 62.69 | 1881 |
| 1719873000 | 63.3373 | 0.06 | 0.10 | 63.88 | 63.88 | 62.85 | 1885 |
| 1719613800 | 63.2749 | 0.09 | 0.14 | 63.1873 | 63.58 | 63.18 | 656 |
| 1719527400 | 63.1873 | 0 | 0.00 | 63.7 | 63.7 | 63.13 | 919 |
| 1719441000 | 63.1858 | -0.1 | -0.16 | 63.14 | 63.32 | 62.89 | 2551 |
| 1719354600 | 63.2877 | 1.1 | 1.76 | 63.46 | 63.46 | 62.46 | 1817 |
| 1719268200 | 62.1924 | -1.26 | -1.99 | 61.66 | 63.16 | 61.66 | 2702 |
| 1719009000 | 63.4561 | -0.46 | -0.73 | 63.9202 | 63.9202 | 62.76 | 2677 |
| 1718922600 | 63.9202 | -1.08 | -1.66 | 65.51 | 65.51 | 63.74 | 3029 |
| 1718749800 | 65.000299 | 0.6 | 0.92 | 64.405199 | 65.0523 | 64.405199 | 3097 |
| 1718663400 | 64.405199 | 1.04 | 1.63 | 63.82 | 64.4252 | 63.76 | 757 |
| 1718404200 | 63.37 | -0.32 | -0.50 | 63.71 | 63.71 | 63.36 | 1980 |
| 1718317800 | 63.6861 | 0.11 | 0.17 | 64 | 64 | 63.43 | 441 |
| 1718231400 | 63.58 | 1.43 | 2.30 | 63.3 | 63.7343 | 63.3 | 1712 |
| 1718145000 | 62.15 | 0.26 | 0.41 | 61.8934 | 62.15 | 61.64 | 2549 |
| 1718058600 | 61.8934 | 0.55 | 0.89 | 61.51 | 61.9774 | 61.31 | 2211 |
| 1717799400 | 61.3447 | -0.21 | -0.34 | 61.5524 | 61.6476 | 61.315 | 1508 |
| 1717713000 | 61.5524 | -0.32 | -0.52 | 62.54 | 62.54 | 61.41 | 1973 |
| 1717626600 | 61.877 | 1.9 | 3.16 | 59.83 | 61.877 | 59.83 | 1453 |
| 1717540200 | 59.98 | 0 | 0.01 | 60.6 | 60.6 | 59.69 | 4292 |
| 1717453800 | 59.9758 | 0.19 | 0.31 | 59.7902 | 60.07 | 59.53 | 1946 |
| 1717194600 | 59.7902 | -0.33 | -0.55 | 60.8 | 60.8 | 58.9697 | 1153 |
| 1717108200 | 60.12 | -0.46 | -0.76 | 60.5783 | 60.6099 | 60.12 | 574 |
| 1717021800 | 60.5783 | -0.73 | -1.20 | 61.26 | 61.26 | 60.5783 | 394 |
| 1716935400 | 61.3116 | 0.33 | 0.54 | 61.4 | 61.4499 | 61.125 | 3585 |
| 1716589800 | 60.98 | 0.94 | 1.56 | 60.87 | 61.0601 | 60.24 | 4967 |
| 1716503400 | 60.0437 | 0.22 | 0.37 | 59.82 | 60.84 | 59.82 | 1694 |
| 1716417000 | 59.82 | 0.07 | 0.12 | 60.35 | 60.35 | 59.46 | 931 |
| 1716330600 | 59.75 | 0.12 | 0.20 | 59.84 | 59.84 | 59.4 | 1470 |
| 1716244200 | 59.6289 | 0.7 | 1.19 | 59.28 | 59.7594 | 59.26 | 541 |
| 1715985000 | 58.9279 | -0.29 | -0.49 | 59.22 | 59.48 | 58.9279 | 187 |
| 1715898600 | 59.22 | -0.27 | -0.46 | 60.14 | 60.14 | 59.22 | 1280 |
| 1715812200 | 59.4925 | 1.42 | 2.45 | 58.42 | 59.54 | 58.42 | 1423 |
| 1715725800 | 58.069 | 0.5 | 0.86 | 58.12 | 58.12 | 57.81 | 5389 |
| 1715639400 | 57.5724 | -0.23 | -0.40 | 58.46 | 58.46 | 57.5724 | 206 |
| 1715380200 | 57.802 | 0.34 | 0.60 | 57.4591 | 57.802 | 57.4591 | 151 |
| 1715293800 | 57.4591 | 0.01 | 0.02 | 57.45 | 57.545 | 57.3518 | 1294 |
| 1715207400 | 57.4494 | -0.12 | -0.21 | 57.5731 | 57.5731 | 57.1716 | 6914 |
| 1715121000 | 57.5731 | -0.13 | -0.22 | 58.28 | 58.28 | 57.5731 | 727 |
| 1715034600 | 57.7029 | 0.94 | 1.66 | 57.47 | 57.7029 | 57.32 | 1274 |
| 1714775400 | 56.7592 | 1.28 | 2.30 | 55.84 | 56.77 | 55.84 | 784 |
| 1714689000 | 55.4804 | 0.64 | 1.17 | 53.3 | 55.63 | 53.3 | 4570 |
| 1714602600 | 54.8407 | -1 | -1.78 | 55.8358 | 55.99 | 54.65 | 3865 |
| 1714516200 | 55.8358 | -1.02 | -1.79 | 56.8537 | 56.8537 | 55.8358 | 118 |
| 1714429800 | 56.8537 | 0.37 | 0.65 | 56.4881 | 56.8537 | 56.43 | 587 |
| 1714170600 | 56.4881 | 1.07 | 1.93 | 56.11 | 56.71 | 56.11 | 699 |
| 1714084200 | 55.4188 | 0.6 | 1.09 | 54.66 | 55.48 | 54.48 | 3177 |
| 1713997800 | 54.8218 | 0.22 | 0.40 | 55.41 | 55.68 | 54.59 | 4254 |
| 1713911400 | 54.6011 | 1.15 | 2.15 | 53.16 | 54.71 | 53.16 | 323 |
| 1713825000 | 53.4504 | 0.68 | 1.29 | 52.84 | 53.4504 | 52.84 | 454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
