Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
28.01
+0.05 (0.19%)
At close: Oct 6, 2025, 4:00 PM EDT
28.01
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.97 | 28.00 | 27.93 | 27.95 | 27.95 | -0.47% | 418 |
| Oct 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.85% | 47 |
| Oct 1, 2025 | 27.78 | 27.85 | 27.75 | 27.85 | 27.85 | -0.55% | 234 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.90% | 8 |
| Sep 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.88% | 122 |
| Sep 26, 2025 | 27.93 | 28.01 | 27.83 | 28.01 | 28.01 | 0.72% | 927 |
| Sep 25, 2025 | 27.63 | 27.87 | 27.58 | 27.81 | 27.81 | -0.55% | 1,865 |
| Sep 24, 2025 | 28.13 | 28.13 | 27.96 | 27.96 | 27.96 | -0.98% | 386 |
| Sep 23, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.26% | 177 |
| Sep 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.48% | 90 |
| Sep 19, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.99% | 65 |
| Sep 18, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.78% | 175 |
| Sep 17, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.17% | 156 |
| Sep 16, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.41% | 83 |
| Sep 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.32% | 175 |
| Sep 12, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.54% | 76 |
| Sep 11, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.82% | 38 |
| Sep 10, 2025 | 27.73 | 27.73 | 27.68 | 27.68 | 27.68 | -0.18% | 1,263 |
| Sep 9, 2025 | 27.55 | 27.73 | 27.55 | 27.73 | 27.73 | 0.52% | 130 |
| Sep 8, 2025 | 27.50 | 27.62 | 27.50 | 27.59 | 27.59 | 1.60% | 793 |
| Sep 5, 2025 | 26.95 | 27.15 | 26.95 | 27.15 | 27.15 | 1.26% | 603 |
| Sep 4, 2025 | 26.48 | 26.81 | 26.48 | 26.81 | 26.81 | 0.28% | 324 |
| Sep 3, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.47% | 334 |
| Sep 2, 2025 | 26.33 | 26.61 | 26.33 | 26.61 | 26.61 | -0.81% | 1,544 |
| Aug 29, 2025 | 26.98 | 26.98 | 26.83 | 26.83 | 26.83 | -0.85% | 899 |
| Aug 28, 2025 | 27.00 | 27.13 | 27.00 | 27.06 | 27.06 | 2.43% | 1,961 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.30% | 61 |
| Aug 26, 2025 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.02% | 743 |
| Aug 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.40% | 61 |
| Aug 22, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 1.72% | 428 |
| Aug 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.24% | 8 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.31% | 15 |
| Aug 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.92% | 10 |
| Aug 18, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.43% | 27 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.95% | 8 |
| Aug 14, 2025 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.78% | 126 |
| Aug 13, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% | 36 |
| Aug 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.30% | 106 |
| Aug 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.39% | 224 |
| Aug 8, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | -1.07% | 220 |
| Aug 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.30% | 55 |
| Aug 6, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.55% | 89 |
| Aug 5, 2025 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | -1.50% | 435 |
| Aug 4, 2025 | 26.68 | 26.82 | 26.68 | 26.82 | 26.82 | 2.19% | 318 |
| Aug 1, 2025 | 26.49 | 26.57 | 26.20 | 26.25 | 26.25 | -2.55% | 731 |
| Jul 31, 2025 | 27.19 | 27.19 | 26.94 | 26.94 | 26.94 | - | 284 |
| Jul 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.34% | 71 |
| Jul 29, 2025 | 27.25 | 27.25 | 27.03 | 27.03 | 27.03 | -0.84% | 388 |
| Jul 28, 2025 | 27.38 | 27.38 | 27.26 | 27.26 | 27.26 | 0.01% | 1,356 |
| Jul 25, 2025 | 27.22 | 27.26 | 27.22 | 27.25 | 27.25 | 0.53% | 6,178 |