Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
23.60
+0.09 (0.38%)
Apr 28, 2025, 4:00 PM EDT - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.29 | 23.60 | 23.29 | 23.60 | 23.60 | 0.38% | 725 |
| Apr 25, 2025 | 23.33 | 23.51 | 23.33 | 23.51 | 23.51 | 1.06% | 185 |
| Apr 24, 2025 | 23.19 | 23.27 | 23.19 | 23.26 | 23.26 | 4.27% | 1,070 |
| Apr 23, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 3.44% | 57 |
| Apr 22, 2025 | 21.33 | 21.57 | 21.33 | 21.57 | 21.57 | 2.71% | 489 |
| Apr 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.31% | 133 |
| Apr 17, 2025 | 21.65 | 21.72 | 21.63 | 21.72 | 21.72 | -0.44% | 245 |
| Apr 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.80% | 26 |
| Apr 15, 2025 | 22.18 | 22.21 | 22.18 | 22.21 | 22.21 | 1.04% | 763 |
| Apr 14, 2025 | 22.12 | 22.16 | 21.98 | 21.98 | 21.98 | 0.46% | 740 |
| Apr 11, 2025 | 21.47 | 21.88 | 21.47 | 21.88 | 21.88 | 0.92% | 2,129 |
| Apr 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.70% | 97 |
| Apr 9, 2025 | 20.08 | 22.59 | 20.08 | 22.51 | 22.51 | 11.77% | 2,850 |
| Apr 8, 2025 | 21.31 | 21.38 | 20.14 | 20.14 | 20.14 | -1.10% | 1,849 |
| Apr 7, 2025 | 18.77 | 20.69 | 18.77 | 20.37 | 20.37 | 0.38% | 1,963 |
| Apr 4, 2025 | 20.49 | 20.49 | 20.16 | 20.29 | 20.29 | -6.22% | 797 |
| Apr 3, 2025 | 21.76 | 21.78 | 21.63 | 21.63 | 21.63 | -6.00% | 228 |
| Apr 2, 2025 | 22.66 | 23.02 | 22.66 | 23.02 | 23.02 | 1.24% | 197 |
| Apr 1, 2025 | 22.60 | 22.73 | 22.60 | 22.73 | 22.73 | 1.45% | 405 |
| Mar 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.74% | 142 |
| Mar 28, 2025 | 22.51 | 22.57 | 22.51 | 22.57 | 22.57 | -2.74% | 527 |
| Mar 27, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.64% | 127 |
| Mar 26, 2025 | 23.73 | 23.73 | 23.50 | 23.60 | 23.60 | -2.46% | 502 |
| Mar 25, 2025 | 24.17 | 24.19 | 24.17 | 24.19 | 24.19 | 1.04% | 316 |
| Mar 24, 2025 | 23.81 | 23.94 | 23.81 | 23.94 | 23.94 | 2.67% | 1,268 |
| Mar 21, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.42% | 45 |
| Mar 20, 2025 | 23.40 | 23.40 | 23.22 | 23.22 | 23.22 | -0.70% | 154 |
| Mar 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.79% | 72 |
| Mar 18, 2025 | 22.82 | 23.02 | 22.82 | 22.98 | 22.98 | -1.88% | 3,016 |
| Mar 17, 2025 | 23.28 | 23.42 | 23.28 | 23.42 | 23.42 | 1.35% | 244 |
| Mar 14, 2025 | 22.95 | 23.11 | 22.93 | 23.11 | 23.11 | 3.02% | 1,518 |
| Mar 13, 2025 | 22.54 | 22.54 | 22.33 | 22.43 | 22.43 | -2.84% | 580 |
| Mar 12, 2025 | 23.02 | 23.09 | 23.02 | 23.09 | 23.09 | 1.50% | 479 |
| Mar 11, 2025 | 22.61 | 22.74 | 22.49 | 22.74 | 22.74 | 1.65% | 661 |
| Mar 10, 2025 | 22.82 | 22.82 | 22.34 | 22.37 | 22.37 | -5.34% | 4,229 |
| Mar 7, 2025 | 23.52 | 23.63 | 23.27 | 23.63 | 23.63 | -0.54% | 3,030 |
| Mar 6, 2025 | 23.96 | 24.30 | 23.76 | 23.76 | 23.76 | -4.99% | 2,640 |
| Mar 5, 2025 | 24.53 | 25.01 | 24.45 | 25.01 | 25.01 | 1.00% | 1,285 |
| Mar 4, 2025 | 24.55 | 24.88 | 24.26 | 24.76 | 24.76 | -0.25% | 2,124 |
| Mar 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -2.15% | 127 |
| Feb 28, 2025 | 24.92 | 25.37 | 24.92 | 25.37 | 25.37 | 1.11% | 793 |
| Feb 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.74% | 193 |
| Feb 26, 2025 | 25.66 | 25.66 | 25.54 | 25.54 | 25.54 | 0.50% | 173 |
| Feb 25, 2025 | 25.30 | 25.41 | 25.30 | 25.41 | 25.41 | -1.23% | 760 |
| Feb 24, 2025 | 25.61 | 25.89 | 25.53 | 25.72 | 25.72 | -1.18% | 2,025 |
| Feb 21, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -3.42% | 89 |
| Feb 20, 2025 | 27.25 | 27.25 | 26.70 | 26.95 | 26.95 | -1.88% | 15,063 |
| Feb 19, 2025 | 27.37 | 27.53 | 27.37 | 27.47 | 27.47 | -1.15% | 1,625 |
| Feb 18, 2025 | 27.78 | 27.81 | 27.59 | 27.79 | 27.79 | -0.19% | 2,301 |
| Feb 14, 2025 | 27.81 | 27.86 | 27.81 | 27.84 | 27.84 | -0.41% | 411 |