MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQM — Franklin Intelligent Machines ETF
Cboe BZXFranklin Intelligent Machines ETF
$114.84
+2.36(+2.09%)
- O
- 113.92
- H
- 114.84
- L
- 113.92
- V
- 971.79
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$114.84
Period Return+108.49%
Period High$126.21
Period Low$54.82
Avg Daily Volume6.6K
Total Trading Days365
IQM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.92 | $114.84 | $113.92 | $114.84 | +$2.36 | +2.09% | 972 | $114.37 | $113.92 $114.84 |
| Oct 1, 2026 | $112.48 | $112.48 | $112.48 | $112.48 | +$1.75 | +1.58% | 687 | $111.87 | $112.48 $112.48 |
| Sep 30, 2026 | $111.22 | $111.22 | $110.66 | $110.73 | $-0.31 | -0.28% | 2,750 | $110.89 | $110.66 $111.22 |
| Sep 29, 2026 | $110.94 | $111.23 | $110.71 | $111.04 | +$1.44 | +1.31% | 1,474 | $110.91 | $110.71 $111.23 |
| Sep 28, 2026 | $109.61 | $109.61 | $109.60 | $109.60 | $-1.61 | -1.45% | 1,035 | $109.42 | $109.60 $109.61 |
| Sep 25, 2026 | $111.10 | $111.31 | $111.10 | $111.21 | +$1.14 | +1.04% | 830 | $111.19 | $111.10 $111.31 |
| Sep 24, 2026 | $108.50 | $110.07 | $108.50 | $110.07 | $-0.12 | -0.11% | 1,282 | $109.05 | $108.50 $110.07 |
| Sep 23, 2026 | $111.42 | $111.42 | $109.35 | $110.18 | $-1.41 | -1.26% | 1,233 | $110.11 | $109.35 $111.42 |
| Sep 22, 2026 | $109.59 | $111.60 | $109.59 | $111.60 | +$1.74 | +1.58% | 2,891 | $110.45 | $109.59 $111.60 |
| Sep 21, 2026 | $108.76 | $109.97 | $108.76 | $109.86 | +$2.83 | +2.64% | 3,006 | $109.29 | $108.76 $109.97 |
| Sep 18, 2026 | $105.72 | $107.03 | $105.72 | $107.03 | +$2.08 | +1.98% | 11,352 | $105.84 | $105.72 $107.03 |
| Sep 17, 2026 | $104.98 | $105.12 | $104.93 | $104.95 | +$2.28 | +2.22% | 2,913 | $105.05 | $104.93 $105.12 |
| Sep 16, 2026 | $102.72 | $103.99 | $102.62 | $102.67 | +$1.39 | +1.37% | 2,194 | $103.25 | $102.62 $103.99 |
| Sep 15, 2026 | $101.28 | $101.48 | $101.09 | $101.28 | $-0.34 | -0.34% | 1,600 | $101.24 | $101.09 $101.48 |
| Sep 14, 2026 | $101.69 | $102.61 | $101.60 | $101.62 | $-5.72 | -5.33% | 13,508 | $102.36 | $101.60 $102.61 |
| Sep 11, 2026 | $106.95 | $107.49 | $106.95 | $107.35 | +$1.88 | +1.78% | 2,381 | $107.28 | $106.95 $107.49 |
| Sep 10, 2026 | $106.68 | $106.68 | $105.47 | $105.47 | $-2.45 | -2.27% | 5,945 | $106.02 | $105.47 $106.68 |
| Sep 9, 2026 | $108.42 | $108.49 | $107.89 | $107.91 | $-0.76 | -0.70% | 3,482 | $108.19 | $107.89 $108.49 |
| Sep 8, 2026 | $108.02 | $109.62 | $108.02 | $108.67 | +$2.30 | +2.16% | 7,165 | $109.27 | $108.02 $109.62 |
| Sep 4, 2026 | $106.38 | $106.38 | $106.38 | $106.38 | +$2.86 | +2.77% | 524 | $105.06 | $106.38 $106.38 |
| Sep 3, 2026 | $102.00 | $103.67 | $102.00 | $103.51 | +$1.39 | +1.36% | 2,255 | $102.41 | $102.00 $103.67 |
| Sep 2, 2026 | $101.52 | $102.13 | $101.42 | $102.13 | +$0.20 | +0.19% | 6,273 | $101.71 | $101.42 $102.13 |
| Sep 1, 2026 | $101.10 | $102.57 | $101.10 | $101.93 | $-1.78 | -1.72% | 9,188 | $101.85 | $101.10 $102.57 |
| Aug 31, 2026 | $103.02 | $103.71 | $103.02 | $103.71 | +$0.24 | +0.23% | 7,085 | $103.43 | $103.02 $103.71 |
| Aug 28, 2026 | $105.69 | $105.69 | $103.47 | $103.47 | $-3.02 | -2.84% | 6,306 | $103.87 | $103.47 $105.69 |
| Aug 27, 2026 | $105.73 | $106.49 | $105.73 | $106.49 | +$1.62 | +1.54% | 1,469 | $106.09 | $105.73 $106.49 |
| Aug 26, 2026 | $104.73 | $104.91 | $104.18 | $104.88 | +$0.67 | +0.64% | 2,009 | $104.50 | $104.18 $104.91 |
| Aug 25, 2026 | $104.57 | $105.02 | $103.89 | $104.21 | +$1.43 | +1.39% | 4,027 | $104.13 | $103.89 $105.02 |
| Aug 24, 2026 | $101.88 | $103.32 | $98.25 | $102.78 | $-2.81 | -2.66% | 4,867 | $102.40 | $98.25 $103.32 |
| Aug 21, 2026 | $105.20 | $105.93 | $105.20 | $105.58 | +$0.04 | +0.03% | 1,692 | $105.60 | $105.20 $105.93 |