Dark

IQM
Franklin Intelligent Machines ETF
stock BATS ETF

At Close

Aug 4, 2026 3:28:20 PM EDT

109.89USD+5.172%(+5.40)162,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-104.49)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

108.91USD-0.897%(-0.99)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	108.1450	110.1800	108.0500	109.8100	+5.090%	9,108	0.000%
2026-08-03	100.2800	104.7000	100.2800	104.4909	+1.954%	3,840	+5.090%
2026-07-31	103.7900	103.7900	102.4879	102.4879	+0.647%	1,981	+7.144%
2026-07-30	100.5300	101.8293	100.5300	101.8293	+8.213%	3,986	+7.837%
2026-07-29	96.0440	98.2300	94.1005	94.1005	-4.155%	17,681	+16.694%
2026-07-28	99.0700	99.0700	96.2800	98.1800	-3.603%	36,538	+11.846%
2026-07-27	101.5601	101.8500	100.4201	101.8500	-1.756%	5,642	+7.815%
2026-07-24	107.0900	107.0900	103.5600	103.6700	-4.098%	7,628	+5.923%
2026-07-23	107.4900	109.1900	107.4900	108.1000	-0.710%	3,556	+1.582%
2026-07-22	108.8550	109.7500	108.8550	108.8730	-0.654%	4,612	+0.861%
2026-07-21	107.6400	109.6000	107.2350	109.5900	+5.375%	4,927	+0.201%
2026-07-20	104.8849	104.8849	104.0000	104.0000	+0.609%	1,466	+5.587%
2026-07-17	102.7800	105.2600	102.7800	103.3700	-1.053%	8,209	+6.230%
2026-07-16	107.0200	107.4600	104.2150	104.4700	-4.775%	7,959	+5.112%
2026-07-15	109.5000	109.7089	108.6250	109.7089	-1.553%	2,918	+0.092%
2026-07-14	112.2800	112.5800	111.0300	111.4401	+2.195%	14,284	-1.463%
2026-07-13	111.1000	111.1000	109.0470	109.0470	-4.235%	1,283	+0.700%
2026-07-10	112.0000	114.2400	112.0000	113.8694	+0.142%	2,879	-3.565%
2026-07-09	113.6900	113.7081	113.6900	113.7081	+1.991%	1,182	-3.428%
2026-07-08	109.8500	111.4883	109.1500	111.4883	+1.880%	3,260	-1.505%
2026-07-07	110.8500	110.8500	107.3700	109.4308	-4.402%	8,865	+0.347%
2026-07-06	113.8700	116.1200	113.8700	114.4703	+2.529%	1,743	-4.071%
2026-07-02	118.2600	118.2600	110.5700	111.6472	-5.490%	7,284	-1.646%
2026-07-01	120.4200	121.0400	118.1330	118.1330	-4.876%	1,891	-7.045%
2026-06-30	120.0400	124.1885	120.0400	124.1885	+4.500%	2,745	-11.578%
2026-06-29	115.9500	119.0400	114.1400	118.8411	+3.167%	2,615	-7.599%
2026-06-26	117.0500	117.0500	115.1924	115.1924	-4.132%	3,834	-4.673%
2026-06-25	122.9200	122.9200	117.5100	120.1577	+2.339%	3,162	-8.612%
2026-06-24	117.8300	119.1800	116.0300	117.4114	-0.616%	2,963	-6.474%
2026-06-23	119.3600	119.8600	117.8600	118.1390	-6.198%	3,650	-7.050%
2026-06-22	126.2100	126.2100	124.6150	125.9449	+1.349%	4,822	-12.811%
2026-06-18	123.4600	124.2690	122.9400	124.2690	+4.247%	3,686	-11.635%
2026-06-17	119.8900	121.5200	119.2062	119.2062	+0.602%	7,244	-7.882%
2026-06-16	121.8800	121.8800	118.4925	118.4925	-2.458%	2,653	-7.327%
2026-06-15	121.2400	121.6776	120.3600	121.4781	+3.917%	3,043	-9.605%
2026-06-12	115.7700	117.6600	115.7700	116.8995	+1.381%	165,436	-6.065%
2026-06-11	110.9500	115.3069	110.9500	115.3069	+5.936%	51,083	-4.767%
2026-06-10	110.5200	112.6500	108.3600	108.8453	-2.982%	5,346	+0.886%
2026-06-09	117.1750	117.1750	108.2700	112.1907	-1.450%	3,703	-2.122%
2026-06-08	114.1700	114.5600	113.2300	113.8409	+2.201%	3,868	-3.541%
2026-06-05	116.2100	116.2100	110.7200	111.3890	-7.989%	4,729	-1.418%
2026-06-04	118.1100	121.5700	118.1100	121.0600	-1.205%	5,108	-9.293%
2026-06-03	123.0000	123.3300	121.1100	122.5360	-0.374%	3,405	-10.386%
2026-06-02	120.1400	122.9959	120.1400	122.9959	+3.489%	3,074	-10.721%
2026-06-01	116.4100	119.5050	116.4100	118.8489	+1.308%	4,505	-7.605%
2026-05-29	117.3900	117.3900	115.9401	117.3139	+0.358%	3,182	-6.396%
2026-05-28	115.5200	117.3700	115.5200	116.8951	+0.686%	1,820	-6.061%
2026-05-27	117.9100	117.9100	115.4550	116.0984	-0.723%	1,478	-5.416%
2026-05-26	116.9000	117.3100	116.1204	116.9436	+2.542%	2,721	-6.100%
2026-05-22	114.6600	114.6800	114.0444	114.0444	+0.873%	2,381	-3.713%
2026-05-21	110.9600	113.0570	110.9600	113.0570	+1.966%	3,701	-2.872%
2026-05-20	109.4900	110.9800	109.4900	110.8774	+2.377%	1,637	-0.963%
2026-05-19	106.0059	108.3027	105.8350	108.3027	-1.022%	2,413	+1.392%
2026-05-18	112.8690	112.8690	108.0000	109.4213	-2.662%	5,586	+0.355%
2026-05-15	112.1100	113.4000	112.1100	112.4136	-3.610%	4,591	-2.316%
2026-05-14	115.4800	116.8800	115.2900	116.6240	+1.867%	3,575	-5.843%
2026-05-13	112.4900	114.4868	112.4900	114.4868	+1.577%	1,624	-4.085%
2026-05-12	112.8900	112.8900	109.2850	112.7090	-1.372%	8,740	-2.572%
2026-05-11	114.4350	115.1899	114.2000	114.2769	+1.950%	4,601	-3.909%
2026-05-08	111.6600	112.5100	111.2200	112.0915	+1.941%	3,279	-2.035%
2026-05-07	113.8800	113.8800	109.3800	109.9575	-3.215%	5,677	-0.134%
2026-05-06	111.8650	113.6097	111.8650	113.6097	+2.550%	3,566	-3.345%
2026-05-05	111.2800	111.5500	110.7843	110.7843	+1.201%	2,793	-0.879%
2026-05-04	109.8000	109.8800	108.5200	109.4700	+0.465%	3,818	+0.311%
2026-05-01	108.9000	109.1600	108.0150	108.9636	+1.173%	6,737	+0.777%
2026-04-30	106.7200	108.0500	106.5250	107.7000	+3.041%	3,388	+1.959%
2026-04-29	103.9443	104.5211	103.9443	104.5211	+0.443%	1,930	+5.060%
2026-04-28	104.5900	104.7080	102.7605	104.0598	-3.960%	5,979	+5.526%
2026-04-27	108.0600	108.3500	106.7800	108.3500	+0.351%	4,232	+1.347%
2026-04-24	107.9500	108.5050	106.7800	107.9714	+1.534%	3,703	+1.703%
2026-04-23	107.0400	107.2235	105.0200	106.3400	-0.075%	6,156	+3.263%
2026-04-22	106.1150	106.7800	105.5300	106.4200	+2.257%	6,260	+3.185%
2026-04-21	105.6750	105.7500	103.9000	104.0708	-0.544%	35,642	+5.515%
2026-04-20	104.2300	104.6400	103.6200	104.6400	+0.278%	2,950	+4.941%
2026-04-17	103.7850	104.3500	103.5400	104.3500	+2.160%	5,435	+5.232%
2026-04-16	101.3750	102.1441	101.3750	102.1441	+0.262%	2,129	+7.505%
2026-04-15	101.9200	102.1600	100.5000	101.8768	+0.159%	6,388	+7.787%
2026-04-14	100.9900	101.7500	100.8800	101.7150	+1.985%	5,345	+7.959%
2026-04-13	98.6400	99.7350	98.3150	99.7350	+1.999%	4,171	+10.102%
2026-04-10	97.4800	98.1300	97.4800	97.7800	+1.881%	3,860	+12.303%
2026-04-09	95.3300	96.0200	94.7301	95.9750	+0.648%	9,315	+14.415%
2026-04-08	96.4000	96.4000	94.5900	95.3575	+4.871%	2,883	+15.156%
2026-04-07	89.4900	90.9283	89.4900	90.9283	+0.451%	821	+20.765%
2026-04-06	90.6200	90.7600	89.8100	90.5200	+0.321%	4,218	+21.310%
2026-04-02	87.7650	90.2600	87.7650	90.2300	+0.022%	13,186	+21.700%
2026-04-01	89.8700	91.3300	89.8700	90.2100	+1.990%	3,558	+21.727%
2026-03-31	85.8109	88.5800	85.3000	88.4500	+6.119%	14,038	+24.149%
2026-03-30	85.3900	85.3900	82.7400	83.3500	-4.151%	5,233	+31.746%
2026-03-27	87.7300	87.7300	86.7700	86.9600	-1.506%	3,243	+26.276%
2026-03-26	91.0491	91.0491	88.2898	88.2898	-5.502%	35,750	+24.375%
2026-03-25	93.2300	93.4300	93.2200	93.4300	+0.875%	2,801	+17.532%
2026-03-24	90.9900	93.0800	90.9900	92.6200	+0.347%	9,936	+18.560%
2026-03-23	91.0200	93.6200	91.0200	92.3000	+2.819%	6,568	+18.971%
2026-03-20	90.6600	91.4350	89.3000	89.7695	-3.665%	10,740	+22.324%
2026-03-19	91.8100	93.5300	91.7990	93.1843	+0.871%	17,752	+17.842%
2026-03-18	93.4100	93.7850	92.3799	92.3799	-1.048%	1,219	+18.868%
2026-03-17	92.9900	93.5099	92.6500	93.3580	+1.422%	11,990	+17.622%
2026-03-16	91.6500	92.6090	91.6500	92.0493	+2.125%	2,458	+19.295%
2026-03-13	90.8500	90.8500	90.1342	90.1342	-0.941%	1,431	+21.829%
2026-03-12	90.1300	91.9130	90.1300	90.9900	-2.267%	1,415	+20.684%
2026-03-11	92.7701	93.6100	92.7701	93.1002	+0.705%	7,336	+17.948%
2026-03-10	92.3700	93.9450	92.3700	92.4482	+0.322%	2,535	+18.780%
2026-03-09	88.5400	92.1513	88.5400	92.1513	+3.449%	3,977	+19.163%
2026-03-06	90.9426	90.9426	89.0787	89.0787	-2.820%	886	+23.273%
2026-03-05	91.6640	91.6640	91.6640	91.6640	-1.215%	613	+19.796%
2026-03-04	92.2000	92.7918	92.2000	92.7918	+1.969%	827	+18.340%
2026-03-03	89.4400	92.0700	89.4400	91.0000	-3.138%	7,386	+20.670%
2026-03-02	91.9200	94.1450	91.9200	93.9484	+0.254%	131,419	+16.883%
2026-02-27	93.1000	93.9100	92.6700	93.7100	-1.594%	13,866	+17.181%
2026-02-26	96.8000	96.8000	93.3236	95.2275	-1.682%	5,441	+15.313%
2026-02-25	96.8500	97.1100	96.8500	96.8571	+1.591%	2,006	+13.373%
2026-02-24	95.0808	95.4200	95.0808	95.3405	+1.689%	1,773	+15.177%
2026-02-23	93.9000	94.1100	93.2000	93.7567	-0.939%	3,721	+17.122%
2026-02-20	94.7900	95.6400	94.4300	94.6450	-0.255%	2,664	+16.023%
2026-02-19	93.4150	94.8872	93.4150	94.8872	+0.765%	2,484	+15.727%
2026-02-18	94.1668	94.1668	94.1668	94.1668	+1.519%	451	+16.612%
2026-02-17	92.0000	92.8001	92.0000	92.7574	+0.695%	1,525	+18.384%
2026-02-13	92.7800	93.0050	92.1175	92.1175	+0.483%	2,331	+19.206%
2026-02-12	92.1100	92.1165	91.6750	91.6750	-2.614%	1,824	+19.782%
2026-02-11	93.6100	94.1361	93.3400	94.1361	+0.670%	2,237	+16.650%
2026-02-10	94.0800	94.2300	93.5100	93.5100	-1.112%	2,132	+17.431%
2026-02-09	94.5500	94.9200	94.5400	94.5618	+2.852%	1,975	+16.125%
2026-02-06	89.9000	92.1700	89.9000	91.9400	+5.775%	1,980	+19.437%
2026-02-05	86.8500	89.1200	86.8300	86.9200	-1.496%	3,939	+26.335%
2026-02-04	91.2700	91.2700	86.7650	88.2400	-4.997%	4,236	+24.445%
2026-02-03	93.3200	93.3200	92.1400	92.8810	+0.947%	1,004	+18.227%
2026-02-02	91.7800	92.6200	91.7800	92.0100	-0.087%	1,156	+19.346%
2026-01-30	94.2700	94.2700	92.0900	92.0900	-2.602%	1,350	+19.242%
2026-01-29	96.6600	96.6600	92.9500	94.5500	-1.827%	2,733	+16.140%
2026-01-28	97.1100	97.1800	95.8500	96.3100	-0.362%	2,571	+14.017%
2026-01-27	95.0400	96.6600	95.0400	96.6600	+2.764%	2,685	+13.604%
2026-01-26	93.8900	94.7400	93.8900	94.0600	+0.117%	5,462	+16.745%
2026-01-23	93.7600	94.3000	93.7600	93.9500	+0.066%	2,308	+16.881%
2026-01-22	93.5900	94.1088	93.3101	93.8880	-0.177%	13,073	+16.959%
2026-01-21	94.4200	94.4550	93.0900	94.0548	+0.218%	3,928	+16.751%
2026-01-20	94.5000	95.1950	93.6300	93.8500	-2.937%	11,348	+17.006%
2026-01-16	96.6300	96.8000	96.1000	96.6900	+1.098%	4,967	+13.569%
2026-01-15	95.9400	96.3800	95.6100	95.6400	+1.691%	4,771	+14.816%
2026-01-14	94.6400	94.6400	93.1800	94.0496	-1.416%	8,533	+16.758%
2026-01-13	95.1300	95.4000	95.0000	95.4000	+0.590%	2,892	+15.105%
2026-01-12	92.9200	94.8499	92.9200	94.8400	+1.618%	3,004	+15.784%
2026-01-09	91.5100	93.4600	91.3500	93.3300	+2.369%	3,905	+17.658%
2026-01-08	92.5100	92.5500	90.6000	91.1700	-0.735%	5,497	+20.445%
2026-01-07	92.0700	92.5790	91.8000	91.8450	-0.356%	10,690	+19.560%
2026-01-06	91.2900	92.2500	90.4063	92.1728	+1.388%	3,661	+19.135%
2026-01-05	91.2900	91.4600	90.6150	90.9110	+1.905%	6,910	+20.788%
2026-01-02	88.8499	89.2119	88.6270	89.2119	+2.056%	6,488	+23.089%
2025-12-31	88.1350	88.1350	87.4149	87.4149	-0.793%	4,909	+25.619%
2025-12-30	88.4801	88.7300	88.1136	88.1136	-0.543%	2,791	+24.623%
2025-12-29	88.8190	88.8200	88.5943	88.5943	-0.885%	1,252	+23.947%
2025-12-26	89.7800	89.7800	89.3854	89.3854	-0.357%	541	+22.850%
2025-12-24	89.6500	89.7900	89.3955	89.7055	+0.010%	3,333	+22.412%
2025-12-23	88.8000	89.7600	88.8000	89.6966	+0.408%	55,414	+22.424%
2025-12-22	88.9200	89.4500	88.9200	89.3322	+1.691%	1,744	+22.923%
2025-12-19	86.6200	87.8467	86.6200	87.8467	+3.169%	4,481	+25.002%
2025-12-18	85.4209	85.4700	84.6101	85.1480	+2.086%	7,228	+28.964%
2025-12-17	83.5000	83.6100	83.4080	83.4080	-3.740%	2,206	+31.654%
2025-12-16	86.7899	86.7900	85.6150	86.6489	-0.079%	4,646	+26.730%
2025-12-15	87.7600	87.7600	86.7172	86.7172	-0.763%	3,877	+26.630%
2025-12-12	88.6300	88.7100	87.0401	87.3841	-4.477%	19,548	+25.664%
2025-12-11	89.9300	91.4799	89.0100	91.4799	-0.289%	33,448	+20.037%
2025-12-10	90.8100	92.2000	90.8100	91.7452	+1.309%	13,825	+19.690%
2025-12-09	90.0600	90.7900	89.8300	90.5600	+0.305%	10,375	+21.257%
2025-12-08	90.5400	90.5400	89.9600	90.2847	+0.506%	7,520	+21.626%
2025-12-05	89.8800	90.2600	89.4825	89.8300	-0.111%	5,710	+22.242%
2025-12-04	88.4300	89.9300	88.4200	89.9300	+1.696%	31,341	+22.106%
2025-12-03	87.4100	88.4700	87.2600	88.4300	+0.890%	5,090	+24.177%
2025-12-02	88.6000	88.6000	87.5833	87.6500	+0.657%	9,236	+25.282%
2025-12-01	87.2300	87.7090	87.0775	87.0775	-1.707%	3,269	+26.106%
2025-11-28	87.7800	88.5900	87.7800	88.5900	+0.992%	2,054	+23.953%
2025-11-26	87.1900	87.7500	86.7100	87.7199	+1.692%	2,891	+25.183%
2025-11-25	83.9900	86.3800	83.9900	86.2600	+0.912%	6,526	+27.301%
2025-11-24	82.3400	85.4802	82.3400	85.4802	+4.679%	3,990	+28.462%
2025-11-21	81.6100	82.2900	79.5851	81.6597	-0.318%	8,222	+34.473%
2025-11-20	87.8500	88.2361	81.5000	81.9200	-3.872%	26,563	+34.045%
2025-11-19	83.7100	85.7900	83.7100	85.2200	+1.755%	3,074	+28.855%
2025-11-18	83.7705	84.3694	83.0000	83.7500	-1.360%	2,914	+31.116%
2025-11-17	86.5800	86.5800	84.2310	84.9050	-1.216%	4,446	+29.333%
2025-11-14	82.9500	86.8065	82.9500	85.9500	+0.703%	4,211	+27.760%
2025-11-13	88.2700	88.2700	84.9100	85.3500	-4.648%	10,089	+28.658%
2025-11-12	90.5300	90.5300	89.0000	89.5100	-0.284%	4,133	+22.679%
2025-11-11	90.1400	90.1400	89.4455	89.7650	-2.169%	3,953	+22.331%
2025-11-10	91.7100	91.8600	90.6000	91.7550	+2.795%	4,620	+19.677%
2025-11-07	88.5900	89.2600	86.3605	89.2600	-0.190%	18,458	+23.023%
2025-11-06	92.2070	92.2070	89.2800	89.4300	-3.120%	10,680	+22.789%
2025-11-05	90.8500	93.0300	90.8500	92.3100	+0.076%	5,222	+18.958%
2025-11-04	93.7000	94.1500	92.1100	92.2400	-3.479%	22,878	+19.048%
2025-11-03	96.0000	96.0000	95.0201	95.5650	+0.441%	7,717	+14.906%
2025-10-31	95.2200	95.7690	94.0900	95.1450	+0.875%	7,031	+15.413%
2025-10-30	94.9900	95.0165	94.3200	94.3200	-1.483%	7,186	+16.423%
2025-10-29	95.1175	96.0674	95.0200	95.7396	+1.846%	10,190	+14.697%
2025-10-28	94.0200	94.1100	93.3700	94.0042	+1.145%	8,809	+16.814%
2025-10-27	92.8700	92.9400	92.3600	92.9400	+1.851%	7,547	+18.151%
2025-10-24	91.4590	91.4999	91.0100	91.2510	+1.581%	4,525	+20.338%
2025-10-23	88.6000	89.9899	88.6000	89.8309	+2.634%	8,145	+22.241%
2025-10-22	89.5000	89.5000	86.1787	87.5259	-1.533%	5,230	+25.460%
2025-10-21	89.0600	89.1290	88.7950	88.8887	-0.355%	4,776	+23.537%
2025-10-20	89.2650	89.4150	89.0200	89.2055	+1.138%	2,711	+23.098%
2025-10-17	87.7100	88.3290	87.0788	88.2021	-0.405%	11,523	+24.498%
2025-10-16	89.0900	89.6400	88.1150	88.5609	-0.215%	5,869	+23.994%
2025-10-15	89.7500	90.0000	87.7890	88.7518	+0.559%	9,039	+23.727%
2025-10-14	87.0550	89.2000	87.0550	88.2584	-1.543%	4,353	+24.419%
2025-10-13	89.1800	89.9400	88.8800	89.6417	+3.746%	13,070	+22.499%
2025-10-10	90.8612	90.8940	86.4049	86.4049	-4.387%	6,839	+27.088%
2025-10-09	90.8500	90.8690	90.1300	90.3692	-0.447%	10,688	+21.513%
2025-10-08	89.3000	90.7753	89.3000	90.7753	+2.255%	9,676	+20.969%
2025-10-07	89.8550	90.2100	88.5765	88.7733	-1.057%	10,676	+23.697%
2025-10-06	89.6600	90.1790	89.6600	89.7213	+1.243%	4,990	+22.390%
2025-10-03	88.8600	89.0900	88.0000	88.6200	-0.369%	5,071	+23.911%
2025-10-02	89.8600	89.8600	88.6400	88.9485	+0.625%	4,227	+23.453%
2025-10-01	86.6800	88.3990	86.6800	88.3959	+1.270%	5,021	+24.225%
2025-09-30	87.2875	87.2875	87.2875	87.2875	+1.200%	802	+25.803%
2025-09-29	86.8300	87.0450	86.1630	86.2522	+0.569%	6,232	+27.313%
2025-09-26	85.7600	85.7700	85.1300	85.7638	+0.202%	4,066	+28.038%
2025-09-25	84.6100	85.6250	83.7300	85.5909	-0.376%	4,738	+28.296%
2025-09-24	87.2000	87.2000	85.8300	85.9140	-1.582%	9,268	+27.814%
2025-09-23	87.6800	88.0200	87.0900	87.2950	-0.360%	11,453	+25.792%
2025-09-22	86.3800	87.6107	86.2500	87.6107	+1.457%	6,566	+25.339%
2025-09-19	85.9800	86.3528	85.5250	86.3528	+0.723%	7,603	+27.164%
2025-09-18	85.0100	85.7990	84.8200	85.7330	+2.178%	9,250	+28.084%
2025-09-17	84.4500	84.4500	83.4528	83.9053	-0.803%	6,466	+30.874%
2025-09-16	84.7550	84.7550	84.0937	84.5847	+0.203%	1,276	+29.823%
2025-09-15	84.0000	84.4900	84.0000	84.4135	+1.382%	6,651	+30.086%
2025-09-12	83.3100	83.3100	83.1540	83.2625	+0.029%	2,558	+31.884%
2025-09-11	83.0000	83.5200	83.0000	83.2383	+0.703%	1,758	+31.922%
2025-09-10	82.3188	83.0000	82.3188	82.6573	+1.010%	3,781	+32.850%
2025-09-09	81.8950	81.8950	81.4650	81.8306	+0.105%	3,126	+34.192%
2025-09-08	81.6400	82.2300	81.6400	81.7450	+0.956%	3,416	+34.332%
2025-09-05	80.5700	80.9708	80.5700	80.9708	+1.693%	3,098	+35.617%
2025-09-04	78.6400	79.6230	78.6400	79.6230	+1.252%	1,366	+37.912%
2025-09-03	79.1300	79.1654	78.1400	78.6386	+0.097%	5,558	+39.639%
2025-09-02	77.6700	78.5627	77.5400	78.5627	-0.786%	2,382	+39.774%
2025-08-29	79.3928	79.3928	79.1500	79.1854	-2.524%	2,217	+38.675%
2025-08-28	80.6100	81.2551	80.6100	81.2356	+1.105%	995	+35.175%
2025-08-27	80.1600	80.3644	80.1600	80.3478	+0.080%	961	+36.668%
2025-08-26	79.7100	80.2832	79.7100	80.2832	+1.130%	1,223	+36.778%
2025-08-25	79.4070	79.8200	79.3863	79.3863	+0.077%	2,340	+38.324%
2025-08-22	77.9900	79.4900	77.9900	79.3253	+2.212%	2,317	+38.430%
2025-08-21	77.3800	78.0106	77.3800	77.6089	-0.425%	15,136	+41.492%
2025-08-20	78.0000	78.0000	77.1199	77.9400	-0.452%	4,773	+40.890%
2025-08-19	80.6000	80.6000	78.2942	78.2942	-2.787%	2,064	+40.253%
2025-08-18	79.8600	80.5389	79.8600	80.5389	+0.857%	2,063	+36.344%
2025-08-15	80.1100	80.1100	79.6600	79.8543	-0.769%	3,721	+37.513%
2025-08-14	80.1700	80.8900	80.1700	80.4732	-0.617%	3,434	+36.455%
2025-08-13	82.0000	82.0100	80.2563	80.9728	-0.535%	4,737	+35.613%
2025-08-12	81.3021	81.4080	81.2850	81.4080	+1.331%	3,064	+34.888%
2025-08-11	80.9700	81.2700	80.3383	80.3383	-0.388%	5,518	+36.684%
2025-08-08	80.6500	80.9550	80.6450	80.6515	+0.627%	2,402	+36.154%
2025-08-07	81.0900	81.0900	79.5400	80.1487	-0.014%	5,428	+37.008%
2025-08-06	79.5000	80.5450	79.3300	80.1600	+0.894%	21,785	+36.989%
2025-08-05	80.1400	80.3100	78.9478	79.4496	+0.274%	21,745	+38.213%
2025-08-04	78.7100	79.2322	78.7100	79.2322	+2.268%	11,973	+38.593%
2025-08-01	77.0000	78.0799	76.5100	77.4748	-1.891%	4,515	+41.736%
2025-07-31	80.1000	80.2168	78.9677	78.9677	-1.132%	6,361	+39.057%
2025-07-30	79.2800	81.0400	79.2800	79.8715	+0.757%	23,845	+37.483%
2025-07-29	80.2600	80.2700	79.1900	79.2717	+0.507%	2,217	+38.524%
2025-07-28	78.8900	78.8900	78.6200	78.8715	+0.447%	2,988	+39.226%
2025-07-25	77.7600	78.6700	77.7600	78.5206	+1.110%	2,186	+39.849%
2025-07-24	77.9800	77.9800	77.4800	77.6585	-0.222%	1,027	+41.401%
2025-07-23	77.2300	77.8315	77.0500	77.8315	+1.741%	1,968	+41.087%
2025-07-22	75.7200	76.6000	75.6400	76.5000	-1.303%	6,764	+43.542%
2025-07-21	78.0500	78.0500	77.4800	77.5103	-0.436%	5,826	+41.671%
2025-07-18	77.5250	77.8500	77.4940	77.8500	+0.210%	2,314	+41.053%
2025-07-17	77.1800	77.7699	77.1800	77.6866	+1.519%	2,776	+41.350%
2025-07-16	75.9800	76.6300	75.5590	76.5243	+0.367%	5,940	+43.497%
2025-07-15	76.6500	76.6500	76.2448	76.2448	+0.600%	1,632	+44.023%
2025-07-14	75.1000	75.8900	75.0700	75.7904	+0.515%	4,864	+44.886%
2025-07-11	75.2750	75.6000	75.2750	75.4019	+0.266%	1,324	+45.633%
2025-07-10	75.3900	75.3900	75.1066	75.2020	-0.458%	2,674	+46.020%
2025-07-09	75.2400	75.5479	75.1200	75.5479	+1.093%	2,604	+45.351%
2025-07-08	74.7450	75.0500	74.4950	74.7310	+0.282%	2,860	+46.940%
2025-07-07	74.8200	74.9499	74.5210	74.5210	-1.035%	1,422	+47.354%
2025-07-03	75.0400	75.5100	75.0400	75.3000	+1.537%	1,080	+45.830%
2025-07-02	73.3500	74.1599	73.3500	74.1599	+1.481%	5,644	+48.072%
2025-07-01	73.3290	73.3754	72.8500	73.0774	-2.444%	1,680	+50.265%
2025-06-30	74.4220	74.9081	74.4220	74.9081	+1.011%	1,950	+46.593%
2025-06-27	74.1400	74.6800	73.8000	74.1581	+0.367%	3,292	+48.076%
2025-06-26	72.9900	73.9500	72.9900	73.8868	+1.477%	2,997	+48.619%
2025-06-25	72.5900	72.8117	72.5900	72.8117	+0.421%	481	+50.814%
2025-06-24	71.8050	72.5063	71.8050	72.5063	+1.921%	493	+51.449%
2025-06-23	70.9900	71.1398	69.9600	71.1398	+1.452%	1,252	+54.358%
2025-06-20	70.5100	70.5100	70.1214	70.1214	-0.331%	727	+56.600%
2025-06-18	70.5400	70.7800	70.3542	70.3542	+0.197%	1,238	+56.082%
2025-06-17	70.1200	70.2157	70.1200	70.2157	-0.640%	758	+56.390%
2025-06-16	70.6000	71.1400	70.6000	70.6679	+1.216%	632	+55.389%
2025-06-13	70.0100	70.5990	69.8192	69.8192	-1.359%	1,539	+57.278%
2025-06-12	70.3400	70.9200	70.3400	70.7809	+0.285%	912	+55.141%
2025-06-11	70.6000	70.6000	70.5794	70.5794	+0.749%	258	+55.584%
2025-06-10	69.5900	70.0544	69.5900	70.0544	+0.218%	700	+56.750%
2025-06-09	69.9700	69.9700	69.8250	69.9022	+0.052%	1,210	+57.091%
2025-06-06	69.9700	69.9700	69.8658	69.8658	+0.864%	2,400	+57.173%
2025-06-05	70.3200	70.3200	69.2675	69.2675	-1.469%	4,410	+58.530%
2025-06-04	70.3000	70.3001	70.3000	70.3001	+0.439%	1,019	+56.202%
2025-06-03	68.7200	70.0400	68.7200	69.9930	+1.467%	843	+56.887%
2025-06-02	67.8000	68.9808	67.8000	68.9808	+0.642%	828	+59.189%
2025-05-30	68.0700	68.5408	67.3950	68.5408	-0.406%	10,303	+60.211%
2025-05-29	70.5900	72.6900	68.6500	68.8200	-0.148%	2,768	+59.561%
2025-05-28	69.4530	69.6400	68.9223	68.9223	-0.774%	1,810	+59.324%
2025-05-27	67.6607	69.7600	67.6607	69.4600	+2.659%	1,385	+58.091%
2025-05-23	67.1900	67.8552	67.1900	67.6607	-0.502%	1,914	+62.295%
2025-05-22	68.0019	68.0019	68.0019	68.0019	+0.388%	260	+61.481%
2025-05-21	68.7300	69.3100	67.7388	67.7388	-1.470%	935	+62.108%
2025-05-20	68.4100	68.7690	68.4100	68.7497	+0.030%	1,621	+59.724%
2025-05-19	67.7100	68.7288	67.7100	68.7288	-0.178%	3,949	+59.773%
2025-05-16	68.5425	68.8511	68.5425	68.8511	+0.454%	1,283	+59.489%
2025-05-15	68.5990	68.7200	68.4150	68.5398	-0.348%	2,794	+60.213%
2025-05-14	68.2800	68.7793	68.2800	68.7793	+0.766%	1,202	+59.656%
2025-05-13	66.6350	68.4900	66.6350	68.2563	+2.999%	2,304	+60.879%
2025-05-12	65.5450	66.3200	65.5250	66.2688	+4.314%	1,408	+65.704%
2025-05-09	64.0700	64.0700	63.5284	63.5284	-0.067%	1,103	+72.852%
2025-05-08	63.3200	64.1753	63.1600	63.5711	+1.847%	8,091	+72.736%
2025-05-07	61.7900	62.4184	61.7900	62.4184	+0.639%	668	+75.926%
2025-05-06	61.6000	62.2915	61.6000	62.0219	-0.857%	1,309	+77.050%
2025-05-05	62.5400	62.9350	62.5400	62.5582	-0.568%	1,480	+75.533%
2025-05-02	62.7659	63.2890	62.7659	62.9157	+1.987%	884	+74.535%
2025-05-01	61.8000	61.9200	61.6900	61.6900	+1.842%	1,765	+78.003%
2025-04-30	59.6783	60.5745	59.6783	60.5745	-0.223%	459	+81.281%
2025-04-29	60.4800	60.7096	60.4800	60.7096	+0.914%	631	+80.877%
2025-04-28	60.1598	60.1598	60.1598	60.1598	-0.103%	960	+82.531%
2025-04-25	59.1000	60.3450	59.0019	60.2220	+1.941%	1,692	+82.342%
2025-04-24	58.3200	59.0752	58.3200	59.0752	+3.791%	1,206	+85.882%
2025-04-23	57.5600	58.1500	56.9000	56.9172	+3.330%	21,996	+92.929%
2025-04-22	54.9700	55.0832	54.8200	55.0832	+2.444%	1,998	+99.353%
2025-04-21	54.0400	54.0400	53.1700	53.7689	-3.062%	2,198	+104.226%
2025-04-17	55.8400	55.8400	55.4673	55.4673	+0.049%	845	+97.972%
2025-04-16	55.7700	55.8168	55.1100	55.4400	-2.756%	5,816	+98.070%
2025-04-15	57.2200	57.3000	56.9200	57.0111	+0.813%	2,825	+92.612%
2025-04-14	57.3700	57.3700	56.0400	56.5516	+0.467%	6,208	+94.177%
2025-04-11	54.7600	56.2890	54.7200	56.2890	+2.586%	10,052	+95.083%
2025-04-10	55.6600	55.7100	54.3200	54.8700	-5.266%	11,891	+100.128%
2025-04-09	51.2100	57.9200	50.8450	57.9200	+14.943%	5,875	+89.589%
2025-04-08	54.7700	54.7700	50.1000	50.3900	-1.913%	6,224	+117.920%
2025-04-07	50.0000	52.1500	48.2800	51.3730	+1.267%	14,769	+113.750%
2025-04-04	52.4800	52.4800	50.7300	50.7300	-7.379%	8,098	+116.460%
2025-04-03	56.0600	56.0654	54.7715	54.7715	-6.647%	898	+100.487%
2025-04-02	57.5700	58.6714	57.5700	58.6714	+2.143%	546	+87.161%
2025-04-01	56.3600	57.4403	56.3500	57.4403	+1.129%	2,166	+91.172%
2025-03-31	55.8900	56.7993	54.9700	56.7993	-0.648%	5,125	+93.330%
2025-03-28	57.6811	57.6811	57.0852	57.1697	-2.443%	1,737	+92.077%
2025-03-27	58.7400	58.7800	58.6013	58.6013	-1.409%	775	+87.385%
2025-03-26	59.2800	59.4600	59.2800	59.4390	-3.492%	2,153	+84.744%
2025-03-25	61.1600	61.5900	61.1600	61.5900	+0.342%	1,541	+78.292%
2025-03-24	60.5900	61.4500	60.5900	61.3800	+3.202%	4,297	+78.902%
2025-03-21	58.5199	59.4756	58.5199	59.4756	+0.178%	1,624	+84.630%
2025-03-20	58.9100	59.9700	58.9100	59.3700	-0.452%	2,314	+84.959%
2025-03-19	58.6300	59.6900	58.6300	59.6394	+2.259%	3,664	+84.123%
2025-03-18	58.4800	58.5100	58.1550	58.3220	-1.994%	2,786	+88.282%
2025-03-17	59.0600	59.8200	59.0600	59.5087	+0.696%	4,133	+84.528%
2025-03-14	58.5000	59.0975	58.2300	59.0975	+3.316%	7,619	+85.812%
2025-03-13	57.6400	57.6600	57.2009	57.2009	-1.922%	5,965	+91.973%
2025-03-12	58.6000	58.6790	58.3216	58.3216	+2.467%	5,899	+88.284%
2025-03-11	56.2000	56.9700	55.9256	56.9176	+1.224%	4,341	+92.928%
2025-03-10	57.7400	57.7400	55.8000	56.2296	-5.105%	5,865	+95.289%
2025-03-07	58.8600	59.2543	57.3010	59.2543	+1.318%	6,482	+85.320%
2025-03-06	59.5500	59.9350	58.2500	58.4833	-4.289%	5,979	+87.763%
2025-03-05	60.1300	61.1200	60.0000	61.1040	+1.828%	9,397	+79.710%
2025-03-04	59.5400	60.0068	59.2200	60.0068	-0.128%	2,290	+82.996%
2025-03-03	62.3500	62.3500	59.7500	60.0838	-3.544%	6,481	+82.761%
2025-02-28	59.8500	62.2914	59.8500	62.2914	+1.237%	4,450	+76.284%
2025-02-27	62.3801	63.3900	61.5300	61.5300	-4.107%	2,218	+78.466%
2025-02-26	64.4200	64.6700	64.0950	64.1653	+2.124%	2,483	+71.136%
2025-02-25	63.5000	63.5810	62.5470	62.8306	-2.042%	3,115	+74.772%
2025-02-24	65.6100	65.6100	63.9500	64.1402	-2.222%	6,952	+71.203%
2025-02-21	67.5701	67.5701	65.5700	65.5980	-3.223%	8,192	+67.398%
2025-02-20	67.3675	67.7825	67.2318	67.7825	-1.506%	2,595	+62.003%
2025-02-19	68.9500	69.0600	68.8191	68.8191	-1.436%	1,370	+59.563%
2025-02-18	70.1300	70.1300	69.5801	69.8217	+0.569%	2,757	+57.272%
2025-02-14	69.0200	69.4265	69.0150	69.4265	+0.333%	755	+58.167%
2025-02-13	68.9950	69.1958	68.4900	69.1958	+1.013%	614	+58.695%
2025-02-12	68.0000	68.8584	68.0000	68.5016	-0.678%	1,793	+60.303%

.dark-mode .sKJZhm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKJZhm{ color: #333333; background-color: white; border: 2px solid #333333; }IQMFranklin Intelligent Machines ETFstock BATS ETF

IQM
Franklin Intelligent Machines ETF
stock BATS ETF