Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
26.94
+0.26 (0.96%)
Jun 6, 2025, 4:00 PM - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.92 | 26.96 | 26.92 | 26.94 | 26.94 | 0.96% | 770 |
| Jun 5, 2025 | 26.92 | 26.92 | 26.68 | 26.68 | 26.68 | 0.44% | 1,564 |
| Jun 4, 2025 | 26.62 | 26.62 | 26.56 | 26.56 | 26.56 | 0.61% | 548 |
| Jun 3, 2025 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | 0.55% | 362 |
| Jun 2, 2025 | 26.49 | 26.49 | 26.04 | 26.26 | 26.26 | 0.61% | 2,017 |
| May 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.15% | 89 |
| May 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.43% | 119 |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.23% | 72 |
| May 27, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.60% | 94 |
| May 23, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.42% | 123 |
| May 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.93% | 20 |
| May 21, 2025 | 25.69 | 25.69 | 25.39 | 25.44 | 25.44 | -2.09% | 280 |
| May 20, 2025 | 25.92 | 26.02 | 25.89 | 25.98 | 25.98 | -0.49% | 2,030 |
| May 19, 2025 | 25.94 | 26.11 | 25.94 | 26.11 | 26.11 | -0.16% | 1,511 |
| May 16, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.63% | 9 |
| May 15, 2025 | 25.90 | 25.99 | 25.90 | 25.99 | 25.99 | -0.50% | 178 |
| May 14, 2025 | 26.05 | 26.12 | 26.04 | 26.12 | 26.12 | 0.38% | 463 |
| May 13, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.80% | 64 |
| May 12, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 3.55% | 331 |
| May 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.37% | 18 |
| May 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.20% | 399 |
| May 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.39% | 36 |
| May 6, 2025 | 24.45 | 24.61 | 24.45 | 24.58 | 24.58 | -0.37% | 511 |
| May 5, 2025 | 24.74 | 24.75 | 24.67 | 24.67 | 24.67 | 0.18% | 266 |
| May 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.11% | 119 |
| May 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.24% | 39 |
| Apr 30, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.03% | 97 |
| Apr 29, 2025 | 23.74 | 23.83 | 23.74 | 23.83 | 23.83 | 0.99% | 889 |
| Apr 28, 2025 | 23.29 | 23.60 | 23.29 | 23.60 | 23.60 | 0.38% | 727 |
| 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 |