Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.11
+0.36 (1.40%)
At close: Dec 20, 2024, 2:51 PM
26.04
-0.07 (-0.25%)
After-hours: Dec 20, 2024, 8:00 PM EST

XDAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.1126.2826.0526.0526.051.02%4,482
Dec 19, 202426.0726.0725.7825.7825.75-0.25%560
Dec 18, 202426.7426.7425.8125.8525.81-4.08%1,098
Dec 17, 202426.9526.9526.9526.9526.91-0.97%63
Dec 16, 202427.0927.2127.0927.2127.171.20%335
Dec 13, 202426.9126.9126.8926.8926.85-1.30%356
Dec 12, 202427.2427.2427.2427.2427.21-0.10%206
Dec 11, 202427.2727.2727.2727.2727.231.86%116
Dec 10, 202427.2527.2526.7426.7726.74-1.63%1,219
Dec 9, 202427.1627.2127.1627.2127.18-1.98%655
Dec 6, 202427.7927.7927.7627.7627.731.08%364
Dec 5, 202427.4927.4927.4727.4727.43-0.59%353
Dec 4, 202427.5627.6327.5627.6327.602.71%496
Dec 3, 202426.9026.9026.9026.9026.870.46%64
Dec 2, 202426.7826.7826.7826.7826.750.29%26
Nov 29, 202426.7426.7426.7026.7026.670.56%108
Nov 27, 202426.5526.5526.5526.5526.52-1.37%290
Nov 26, 202426.9427.0226.9226.9226.890.71%1,291
Nov 25, 202426.7226.7626.7226.7326.700.41%788
Nov 22, 202426.5226.6326.5226.6226.590.89%2,930
Nov 21, 202426.0826.3926.0826.3926.353.15%1,038
Nov 20, 202425.5625.5825.5625.5825.55-0.19%314
Nov 19, 202425.2525.6325.2525.6325.601.54%1,830
Nov 18, 202425.2725.2725.2425.2425.210.28%1,259
Nov 15, 202425.1825.1825.1725.1725.14-2.44%1,911
Nov 14, 202425.9126.0125.8025.8025.77-1.18%3,520
Nov 13, 202425.8726.4125.8726.1126.080.96%5,434
Nov 12, 202425.8325.8625.7625.8625.830.15%1,108
Nov 11, 202425.7325.8325.7325.8225.790.28%2,914
Nov 8, 202425.6725.7525.6725.7525.72-0.05%189
Nov 7, 202425.4625.7625.4625.7625.732.12%592
Nov 6, 202425.0725.2325.0325.2325.192.72%1,150
Nov 5, 202424.4424.5724.4424.5624.531.39%1,465
Nov 4, 202424.2724.3124.2024.2224.19-0.20%25,802
Nov 1, 202424.3224.3224.2724.2724.240.24%481
Oct 31, 202424.4324.4324.2124.2124.18-1.80%347
Oct 30, 202424.6924.6924.6624.6624.62-0.36%309
Oct 29, 202424.5424.7424.5424.7424.711.00%511
Oct 28, 202424.5824.6224.5024.5024.470.08%512
Oct 25, 202424.5924.6824.4824.4824.450.26%2,484
Oct 24, 202424.3624.4224.3624.4224.391.19%1,769
Oct 23, 202424.2324.2324.1324.1324.10-1.56%184
Oct 22, 202422.3324.5122.3324.5124.48-0.09%2,033
Oct 21, 202424.6824.6824.4524.5424.51-0.36%1,811
Oct 18, 202424.6524.6524.6224.6224.590.34%270
Oct 17, 202424.5524.5524.5424.5424.51-0.13%210
Oct 16, 202424.5324.6024.5324.5724.54-0.15%3,619
Oct 15, 202424.7724.7724.6124.6124.58-0.77%461
Oct 14, 202424.8924.8924.7824.8024.770.21%1,516
Oct 11, 202424.5524.7524.5524.7524.720.83%505
Oct 10, 202424.4524.5524.4224.5524.521.13%850
Oct 9, 202424.1324.2724.1324.2724.241.15%456
Oct 8, 202423.6224.0023.6224.0023.971.67%745
Oct 7, 202423.6623.6623.6023.6023.57-0.98%844
Oct 4, 202423.6723.8423.6723.8423.811.32%547
Oct 3, 202423.2123.5423.2123.5323.500.12%722
Oct 2, 202423.1823.5023.1823.5023.470.64%877
Oct 1, 202423.6323.6323.3523.3523.32-0.95%899
Sep 30, 202423.5823.6223.5723.5723.54-0.12%2,938
Sep 27, 202423.5723.6023.5723.6023.57-0.05%1,276
Sep 26, 202423.5623.6123.5223.6123.58-0.35%3,278
Sep 25, 202423.7623.7623.6923.6923.66-0.44%1,825
Sep 24, 202423.7823.8023.7823.8023.77-0.08%2,627
Sep 23, 202423.8223.8223.8223.8223.790.29%49
Sep 20, 202423.6323.7523.6323.7523.720.36%1,861
Sep 19, 202423.6923.6923.6623.6623.632.26%152
Sep 18, 202423.1423.1423.1423.1423.11-0.45%311
Sep 17, 202423.2223.2423.2223.2423.21-0.34%2,018
Sep 16, 202423.3323.3323.3123.3223.290.85%636
Sep 13, 202423.1423.1423.1223.1223.100.45%209
Sep 12, 202422.9123.0222.9123.0222.991.35%273
Sep 11, 202422.3322.7422.3322.7222.691.08%372
Sep 10, 202422.2722.4722.2722.4722.441.02%237
Sep 9, 202422.1322.2622.1322.2522.220.96%347
Sep 6, 202422.0322.0322.0322.0322.01-1.96%186
Sep 5, 202422.2222.4722.2222.4722.450.02%364
Sep 4, 202422.4722.4722.4422.4722.44-0.31%759
Sep 3, 202422.9222.9222.5422.5422.51-2.05%2,289
Aug 30, 202422.9523.0122.9523.0122.981.09%635
Aug 29, 202423.0023.0022.7622.7622.730.96%1,583
Aug 28, 202422.6722.6722.4122.5422.52-0.98%1,913
Aug 27, 202422.7422.7822.7122.7722.740.12%2,535
Aug 26, 202422.7422.7422.7422.7422.71-0.46%25
Aug 23, 202422.7222.8522.7222.8522.820.75%240
Aug 22, 202423.0323.0322.6722.6722.65-1.44%314
Aug 21, 202422.9723.0122.9723.0122.980.20%1,499
Aug 20, 202422.8023.0022.8022.9622.930.58%2,257
Aug 19, 202422.8022.8322.7022.8322.800.82%10,403
Aug 16, 202422.6022.6522.6022.6422.610.13%2,326
Aug 15, 202422.6122.6222.6122.6122.580.82%6,578
Aug 14, 202422.3122.4722.3122.4322.400.52%468
Aug 13, 202422.1422.3122.1422.3122.282.21%178
Aug 12, 202421.8721.8821.8321.8321.80-0.07%1,409
Aug 9, 202421.6621.8521.6621.8421.821.27%952
Aug 8, 202421.2221.5721.2221.5721.542.85%1,046
Aug 7, 202421.5021.5020.9720.9720.940.09%501
Aug 6, 202420.8521.1220.7320.9520.931.76%7,795
Aug 5, 202419.5320.8819.5320.5920.56-2.62%22,612
Aug 2, 202421.2321.2320.8721.1421.12-2.09%5,125
Aug 1, 202422.0222.0221.6021.6021.57-1.48%2,732