Franklin Intelligent Mach... (IQM)
CBOE: IQM
· Real-Time Price · USD
82.32
0.49 (0.60%)
At close: Sep 09, 2025, 2:44 PM
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.90 | 81.90 | 81.47 | 81.83 | 81.83 | 0.10% | 3,126 |
| Sep 8, 2025 | 81.64 | 82.23 | 81.64 | 81.75 | 81.75 | 0.96% | 3,416 |
| Sep 5, 2025 | 80.57 | 80.97 | 80.57 | 80.97 | 80.97 | 1.70% | 3,100 |
| Sep 4, 2025 | 78.64 | 79.62 | 78.64 | 79.62 | 79.62 | 1.25% | 1,366 |
| Sep 3, 2025 | 79.13 | 79.17 | 78.14 | 78.64 | 78.64 | 0.10% | 5,600 |
| Sep 2, 2025 | 77.67 | 78.56 | 77.54 | 78.56 | 78.56 | -0.80% | 2,400 |
| Aug 29, 2025 | 79.39 | 79.39 | 79.15 | 79.19 | 79.19 | -2.52% | 2,217 |
| Aug 28, 2025 | 80.61 | 81.26 | 80.61 | 81.24 | 81.24 | 1.11% | 1,000 |
| Aug 27, 2025 | 80.16 | 80.36 | 80.16 | 80.35 | 80.35 | 0.09% | 1,000 |
| Aug 26, 2025 | 79.71 | 80.28 | 79.71 | 80.28 | 80.28 | 1.12% | 1,223 |
| Aug 25, 2025 | 79.41 | 79.82 | 79.39 | 79.39 | 79.39 | 0.08% | 2,340 |
| Aug 22, 2025 | 77.99 | 79.49 | 77.99 | 79.33 | 79.33 | 2.22% | 2,317 |
| Aug 21, 2025 | 77.38 | 78.01 | 77.38 | 77.61 | 77.61 | -0.42% | 15,136 |
| Aug 20, 2025 | 78.00 | 78.00 | 77.12 | 77.94 | 77.94 | -0.45% | 4,800 |
| Aug 19, 2025 | 80.60 | 80.60 | 78.29 | 78.29 | 78.29 | -2.79% | 2,100 |
| Aug 18, 2025 | 79.86 | 80.54 | 79.86 | 80.54 | 80.54 | 0.86% | 2,100 |
| Aug 15, 2025 | 80.11 | 80.11 | 79.66 | 79.85 | 79.85 | -0.77% | 3,721 |
| Aug 14, 2025 | 80.17 | 80.89 | 80.17 | 80.47 | 80.47 | -0.62% | 3,434 |
| Aug 13, 2025 | 82.00 | 82.01 | 80.26 | 80.97 | 80.97 | -0.54% | 4,737 |
| Aug 12, 2025 | 81.30 | 81.41 | 81.29 | 81.41 | 81.41 | 1.33% | 3,100 |