Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,601.14
+799.04(+1.27%)
CMC Crypto 200
1,391.38
-5.15(-0.37%)

Franklin Intelligent Machines ETF (IQM)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

56.49

+1.07

(+1.93%)

At close: 03:44PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	56.11	56.71	56.11	56.49	56.49	700
25 Apr 2024	54.66	55.48	54.48	55.42	55.42	3,200
24 Apr 2024	55.41	55.68	54.59	54.82	54.82	4,300
23 Apr 2024	54.46	54.71	54.46	54.60	54.60	300
22 Apr 2024	53.45	53.45	53.45	53.45	53.45	500
19 Apr 2024	53.59	53.59	52.75	52.77	52.77	1,400
18 Apr 2024	55.35	55.35	54.31	54.33	54.33	1,100
17 Apr 2024	55.30	55.47	55.00	55.06	55.06	1,500
16 Apr 2024	56.12	56.51	55.94	56.31	56.31	1,500
15 Apr 2024	57.85	57.85	56.02	56.02	56.02	2,800
12 Apr 2024	57.00	57.00	56.88	56.88	56.88	400
11 Apr 2024	57.29	58.21	57.29	58.21	58.21	400
10 Apr 2024	57.43	57.51	57.09	57.29	57.29	1,600
09 Apr 2024	57.66	57.68	57.44	57.68	57.68	2,500
08 Apr 2024	57.56	57.74	57.56	57.66	57.66	2,700
05 Apr 2024	56.92	57.85	56.92	57.56	57.56	800
04 Apr 2024	58.57	58.61	56.82	56.82	56.82	2,400
03 Apr 2024	58.19	58.19	57.74	57.82	57.82	3,300
02 Apr 2024	57.58	57.61	57.32	57.61	57.61	1,800
01 Apr 2024	58.29	58.46	58.13	58.46	58.46	1,300
28 Mar 2024	58.39	58.40	58.39	58.40	58.40	500
27 Mar 2024	59.30	59.30	58.12	58.53	58.53	1,800
26 Mar 2024	58.93	58.93	58.49	58.49	58.49	1,700
25 Mar 2024	58.86	58.86	58.62	58.62	58.62	1,500
22 Mar 2024	58.99	58.99	58.75	58.88	58.88	2,300
21 Mar 2024	58.89	59.33	58.85	58.85	58.85	800
20 Mar 2024	57.51	58.11	57.22	58.11	58.11	1,400
19 Mar 2024	56.90	57.45	56.39	57.43	57.43	3,200
18 Mar 2024	57.53	57.53	57.11	57.11	57.11	800
15 Mar 2024	56.57	57.19	56.55	56.83	56.83	1,900
14 Mar 2024	57.46	57.81	56.81	57.03	57.03	6,600
13 Mar 2024	58.05	58.05	57.78	57.78	57.78	1,200
12 Mar 2024	57.91	58.68	57.86	58.68	58.68	400
11 Mar 2024	57.80	57.80	57.52	57.59	57.59	1,400
08 Mar 2024	60.24	60.24	58.29	58.32	58.32	2,100
07 Mar 2024	59.40	59.90	59.40	59.67	59.67	6,600
06 Mar 2024	57.96	58.63	57.96	58.35	58.35	5,900
05 Mar 2024	57.50	57.61	56.96	57.35	57.35	10,300
04 Mar 2024	58.59	59.13	58.59	58.66	58.66	4,200
01 Mar 2024	57.34	58.40	57.22	58.36	58.36	4,000
29 Feb 2024	56.75	56.97	56.61	56.97	56.97	500
28 Feb 2024	57.86	57.86	55.78	56.34	56.34	13,700
27 Feb 2024	56.13	56.70	56.13	56.29	56.29	3,400
26 Feb 2024	56.72	56.72	56.30	56.50	56.50	2,300
23 Feb 2024	56.61	56.61	55.94	56.20	56.20	1,700
22 Feb 2024	56.21	56.66	56.21	56.51	56.51	4,200
21 Feb 2024	54.00	54.08	53.60	54.08	54.08	3,100
20 Feb 2024	55.28	55.28	53.92	54.40	54.40	9,200
16 Feb 2024	56.08	56.08	55.10	55.22	55.22	8,000
15 Feb 2024	55.08	55.37	55.08	55.37	55.37	700
14 Feb 2024	55.01	55.24	54.66	55.24	55.24	1,100
13 Feb 2024	54.08	54.49	53.88	54.09	54.09	4,700
12 Feb 2024	55.88	55.88	55.22	55.22	55.22	3,800
09 Feb 2024	55.46	55.97	55.46	55.79	55.79	4,500
08 Feb 2024	54.73	54.81	54.73	54.81	54.81	500
07 Feb 2024	54.19	54.28	54.10	54.28	54.28	2,000
06 Feb 2024	53.51	53.59	53.44	53.59	53.59	1,000
05 Feb 2024	53.89	53.89	53.60	53.81	53.81	1,700
02 Feb 2024	52.90	53.48	52.90	53.43	53.43	2,200
01 Feb 2024	52.45	52.90	52.25	52.90	52.90	1,600
31 Jan 2024	52.67	52.67	52.29	52.29	52.29	300
30 Jan 2024	53.32	53.32	53.12	53.18	53.18	400
29 Jan 2024	52.40	53.46	52.40	53.40	53.40	4,900
26 Jan 2024	52.80	53.04	52.68	52.76	52.76	3,000
25 Jan 2024	54.04	54.04	52.99	53.28	53.28	5,600
24 Jan 2024	53.49	53.97	53.29	53.29	53.29	3,300
23 Jan 2024	52.66	52.93	52.65	52.93	52.93	1,500
22 Jan 2024	52.35	52.89	52.35	52.72	52.72	3,800
19 Jan 2024	51.90	52.34	51.45	52.34	52.34	2,800
18 Jan 2024	51.06	51.20	50.83	51.20	51.20	800
17 Jan 2024	50.32	50.32	49.87	50.19	50.19	1,500
16 Jan 2024	49.90	50.39	49.90	50.39	50.39	900
12 Jan 2024	50.38	50.38	50.04	50.29	50.29	2,600
11 Jan 2024	50.10	50.44	49.85	50.44	50.44	2,000
10 Jan 2024	50.30	50.30	50.22	50.27	50.27	3,700
09 Jan 2024	49.13	50.03	49.13	49.74	49.74	2,600
08 Jan 2024	48.97	49.85	48.97	49.85	49.85	1,700
05 Jan 2024	48.93	48.93	48.46	48.49	48.49	2,000
04 Jan 2024	48.30	48.62	48.30	48.41	48.41	900
03 Jan 2024	49.00	49.00	48.58	48.58	48.58	2,600
02 Jan 2024	49.91	49.91	49.42	49.55	49.55	700
29 Dec 2023	50.51	51.31	50.51	51.02	51.02	5,400
28 Dec 2023	51.56	51.56	51.27	51.27	51.27	2,100
27 Dec 2023	51.15	51.40	51.15	51.29	51.29	30,100
26 Dec 2023	50.68	51.41	50.68	51.29	51.29	8,000
22 Dec 2023	50.91	51.00	50.87	50.87	50.87	2,600
21 Dec 2023	50.52	50.80	50.37	50.80	50.80	1,400
20 Dec 2023	50.47	50.77	49.81	49.81	49.81	1,900
19 Dec 2023	51.08	51.08	50.66	50.78	50.78	3,000
18 Dec 2023	51.04	51.04	50.46	50.68	50.68	8,000
15 Dec 2023	50.70	50.95	50.52	50.71	50.71	3,400
14 Dec 2023	50.40	50.55	50.27	50.51	50.51	5,300
13 Dec 2023	49.04	49.76	49.04	49.76	49.76	4,700
12 Dec 2023	48.67	49.20	48.67	49.20	49.20	4,000
11 Dec 2023	48.43	48.81	48.43	48.78	48.78	3,300
08 Dec 2023	48.02	48.22	48.02	48.20	48.20	10,000
07 Dec 2023	47.28	47.89	47.28	47.85	47.85	40,200
06 Dec 2023	48.64	48.64	47.29	47.29	47.29	2,100
05 Dec 2023	47.69	47.69	47.14	47.45	47.45	3,700
04 Dec 2023	47.18	47.48	46.20	47.36	47.36	43,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,601.14+799.04(+1.27%)

CMC Crypto 2001,391.38-5.15(-0.37%)

Franklin Intelligent Machines ETF (IQM)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,601.14
+799.04(+1.27%)

CMC Crypto 200
1,391.38
-5.15(-0.37%)