Franklin Intelligent Mach... (IQM)
CBOE: IQM
· Real-Time Price · USD
80.58
0.73 (0.91%)
At close: Aug 18, 2025, 2:58 PM
IQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 80.97 | 81.27 | 80.34 | 80.34 | 80.34 | -0.38% | 5,518 |
| Aug 8, 2025 | 80.65 | 80.96 | 80.65 | 80.65 | 80.65 | 0.62% | 2,402 |
| Aug 7, 2025 | 81.09 | 81.09 | 79.54 | 80.15 | 80.15 | -0.01% | 5,428 |
| Aug 6, 2025 | 79.50 | 80.55 | 79.33 | 80.16 | 80.16 | 0.89% | 21,800 |
| Aug 5, 2025 | 80.14 | 80.31 | 78.95 | 79.45 | 79.45 | 0.28% | 21,745 |
| Aug 4, 2025 | 78.71 | 79.23 | 78.71 | 79.23 | 79.23 | 2.27% | 12,000 |
| Aug 1, 2025 | 77.00 | 78.08 | 76.51 | 77.47 | 77.47 | -1.90% | 4,515 |
| Jul 31, 2025 | 80.10 | 80.22 | 78.97 | 78.97 | 78.97 | -1.13% | 6,400 |
| Jul 30, 2025 | 79.28 | 81.04 | 79.28 | 79.87 | 79.87 | 0.76% | 23,845 |
| Jul 29, 2025 | 80.26 | 80.27 | 79.19 | 79.27 | 79.27 | 0.51% | 2,217 |
| Jul 28, 2025 | 78.89 | 78.89 | 78.62 | 78.87 | 78.87 | 0.45% | 3,000 |
| Jul 25, 2025 | 77.76 | 78.67 | 77.76 | 78.52 | 78.52 | 1.11% | 2,200 |
| Jul 24, 2025 | 77.98 | 77.98 | 77.48 | 77.66 | 77.66 | -0.22% | 1,027 |
| Jul 23, 2025 | 77.23 | 77.83 | 77.05 | 77.83 | 77.83 | 1.74% | 2,000 |
| Jul 22, 2025 | 75.72 | 76.60 | 75.64 | 76.50 | 76.50 | -1.30% | 6,800 |