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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 26.11 | 26.28 | 26.05 | 26.05 | 26.05 | 1.02% | 4,482 |
Dec 19, 2024 | 26.07 | 26.07 | 25.78 | 25.78 | 25.75 | -0.25% | 560 |
Dec 18, 2024 | 26.74 | 26.74 | 25.81 | 25.85 | 25.81 | -4.08% | 1,098 |
Dec 17, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.91 | -0.97% | 63 |
Dec 16, 2024 | 27.09 | 27.21 | 27.09 | 27.21 | 27.17 | 1.20% | 335 |
Dec 13, 2024 | 26.91 | 26.91 | 26.89 | 26.89 | 26.85 | -1.30% | 356 |
Dec 12, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.21 | -0.10% | 206 |
Dec 11, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.23 | 1.86% | 116 |
Dec 10, 2024 | 27.25 | 27.25 | 26.74 | 26.77 | 26.74 | -1.63% | 1,219 |
Dec 9, 2024 | 27.16 | 27.21 | 27.16 | 27.21 | 27.18 | -1.98% | 655 |
Dec 6, 2024 | 27.79 | 27.79 | 27.76 | 27.76 | 27.73 | 1.08% | 364 |
Dec 5, 2024 | 27.49 | 27.49 | 27.47 | 27.47 | 27.43 | -0.59% | 353 |
Dec 4, 2024 | 27.56 | 27.63 | 27.56 | 27.63 | 27.60 | 2.71% | 496 |
Dec 3, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.87 | 0.46% | 64 |
Dec 2, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.75 | 0.29% | 26 |
Nov 29, 2024 | 26.74 | 26.74 | 26.70 | 26.70 | 26.67 | 0.56% | 108 |
Nov 27, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.52 | -1.37% | 290 |
Nov 26, 2024 | 26.94 | 27.02 | 26.92 | 26.92 | 26.89 | 0.71% | 1,291 |
Nov 25, 2024 | 26.72 | 26.76 | 26.72 | 26.73 | 26.70 | 0.41% | 788 |
Nov 22, 2024 | 26.52 | 26.63 | 26.52 | 26.62 | 26.59 | 0.89% | 2,930 |
Nov 21, 2024 | 26.08 | 26.39 | 26.08 | 26.39 | 26.35 | 3.15% | 1,038 |
Nov 20, 2024 | 25.56 | 25.58 | 25.56 | 25.58 | 25.55 | -0.19% | 314 |
Nov 19, 2024 | 25.25 | 25.63 | 25.25 | 25.63 | 25.60 | 1.54% | 1,830 |
Nov 18, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.21 | 0.28% | 1,259 |
Nov 15, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 25.14 | -2.44% | 1,911 |
Nov 14, 2024 | 25.91 | 26.01 | 25.80 | 25.80 | 25.77 | -1.18% | 3,520 |
Nov 13, 2024 | 25.87 | 26.41 | 25.87 | 26.11 | 26.08 | 0.96% | 5,434 |
Nov 12, 2024 | 25.83 | 25.86 | 25.76 | 25.86 | 25.83 | 0.15% | 1,108 |
Nov 11, 2024 | 25.73 | 25.83 | 25.73 | 25.82 | 25.79 | 0.28% | 2,914 |
Nov 8, 2024 | 25.67 | 25.75 | 25.67 | 25.75 | 25.72 | -0.05% | 189 |
Nov 7, 2024 | 25.46 | 25.76 | 25.46 | 25.76 | 25.73 | 2.12% | 592 |
Nov 6, 2024 | 25.07 | 25.23 | 25.03 | 25.23 | 25.19 | 2.72% | 1,150 |
Nov 5, 2024 | 24.44 | 24.57 | 24.44 | 24.56 | 24.53 | 1.39% | 1,465 |
Nov 4, 2024 | 24.27 | 24.31 | 24.20 | 24.22 | 24.19 | -0.20% | 25,802 |
Nov 1, 2024 | 24.32 | 24.32 | 24.27 | 24.27 | 24.24 | 0.24% | 481 |
Oct 31, 2024 | 24.43 | 24.43 | 24.21 | 24.21 | 24.18 | -1.80% | 347 |
Oct 30, 2024 | 24.69 | 24.69 | 24.66 | 24.66 | 24.62 | -0.36% | 309 |
Oct 29, 2024 | 24.54 | 24.74 | 24.54 | 24.74 | 24.71 | 1.00% | 511 |
Oct 28, 2024 | 24.58 | 24.62 | 24.50 | 24.50 | 24.47 | 0.08% | 512 |
Oct 25, 2024 | 24.59 | 24.68 | 24.48 | 24.48 | 24.45 | 0.26% | 2,484 |
Oct 24, 2024 | 24.36 | 24.42 | 24.36 | 24.42 | 24.39 | 1.19% | 1,769 |
Oct 23, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 24.10 | -1.56% | 184 |
Oct 22, 2024 | 22.33 | 24.51 | 22.33 | 24.51 | 24.48 | -0.09% | 2,033 |
Oct 21, 2024 | 24.68 | 24.68 | 24.45 | 24.54 | 24.51 | -0.36% | 1,811 |
Oct 18, 2024 | 24.65 | 24.65 | 24.62 | 24.62 | 24.59 | 0.34% | 270 |
Oct 17, 2024 | 24.55 | 24.55 | 24.54 | 24.54 | 24.51 | -0.13% | 210 |
Oct 16, 2024 | 24.53 | 24.60 | 24.53 | 24.57 | 24.54 | -0.15% | 3,619 |
Oct 15, 2024 | 24.77 | 24.77 | 24.61 | 24.61 | 24.58 | -0.77% | 461 |
Oct 14, 2024 | 24.89 | 24.89 | 24.78 | 24.80 | 24.77 | 0.21% | 1,516 |
Oct 11, 2024 | 24.55 | 24.75 | 24.55 | 24.75 | 24.72 | 0.83% | 505 |
Oct 10, 2024 | 24.45 | 24.55 | 24.42 | 24.55 | 24.52 | 1.13% | 850 |
Oct 9, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 24.24 | 1.15% | 456 |
Oct 8, 2024 | 23.62 | 24.00 | 23.62 | 24.00 | 23.97 | 1.67% | 745 |
Oct 7, 2024 | 23.66 | 23.66 | 23.60 | 23.60 | 23.57 | -0.98% | 844 |
Oct 4, 2024 | 23.67 | 23.84 | 23.67 | 23.84 | 23.81 | 1.32% | 547 |
Oct 3, 2024 | 23.21 | 23.54 | 23.21 | 23.53 | 23.50 | 0.12% | 722 |
Oct 2, 2024 | 23.18 | 23.50 | 23.18 | 23.50 | 23.47 | 0.64% | 877 |
Oct 1, 2024 | 23.63 | 23.63 | 23.35 | 23.35 | 23.32 | -0.95% | 899 |
Sep 30, 2024 | 23.58 | 23.62 | 23.57 | 23.57 | 23.54 | -0.12% | 2,938 |
Sep 27, 2024 | 23.57 | 23.60 | 23.57 | 23.60 | 23.57 | -0.05% | 1,276 |
Sep 26, 2024 | 23.56 | 23.61 | 23.52 | 23.61 | 23.58 | -0.35% | 3,278 |
Sep 25, 2024 | 23.76 | 23.76 | 23.69 | 23.69 | 23.66 | -0.44% | 1,825 |
Sep 24, 2024 | 23.78 | 23.80 | 23.78 | 23.80 | 23.77 | -0.08% | 2,627 |
Sep 23, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.79 | 0.29% | 49 |
Sep 20, 2024 | 23.63 | 23.75 | 23.63 | 23.75 | 23.72 | 0.36% | 1,861 |
Sep 19, 2024 | 23.69 | 23.69 | 23.66 | 23.66 | 23.63 | 2.26% | 152 |
Sep 18, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.11 | -0.45% | 311 |
Sep 17, 2024 | 23.22 | 23.24 | 23.22 | 23.24 | 23.21 | -0.34% | 2,018 |
Sep 16, 2024 | 23.33 | 23.33 | 23.31 | 23.32 | 23.29 | 0.85% | 636 |
Sep 13, 2024 | 23.14 | 23.14 | 23.12 | 23.12 | 23.10 | 0.45% | 209 |
Sep 12, 2024 | 22.91 | 23.02 | 22.91 | 23.02 | 22.99 | 1.35% | 273 |
Sep 11, 2024 | 22.33 | 22.74 | 22.33 | 22.72 | 22.69 | 1.08% | 372 |
Sep 10, 2024 | 22.27 | 22.47 | 22.27 | 22.47 | 22.44 | 1.02% | 237 |
Sep 9, 2024 | 22.13 | 22.26 | 22.13 | 22.25 | 22.22 | 0.96% | 347 |
Sep 6, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.01 | -1.96% | 186 |
Sep 5, 2024 | 22.22 | 22.47 | 22.22 | 22.47 | 22.45 | 0.02% | 364 |
Sep 4, 2024 | 22.47 | 22.47 | 22.44 | 22.47 | 22.44 | -0.31% | 759 |
Sep 3, 2024 | 22.92 | 22.92 | 22.54 | 22.54 | 22.51 | -2.05% | 2,289 |
Aug 30, 2024 | 22.95 | 23.01 | 22.95 | 23.01 | 22.98 | 1.09% | 635 |
Aug 29, 2024 | 23.00 | 23.00 | 22.76 | 22.76 | 22.73 | 0.96% | 1,583 |
Aug 28, 2024 | 22.67 | 22.67 | 22.41 | 22.54 | 22.52 | -0.98% | 1,913 |
Aug 27, 2024 | 22.74 | 22.78 | 22.71 | 22.77 | 22.74 | 0.12% | 2,535 |
Aug 26, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.71 | -0.46% | 25 |
Aug 23, 2024 | 22.72 | 22.85 | 22.72 | 22.85 | 22.82 | 0.75% | 240 |
Aug 22, 2024 | 23.03 | 23.03 | 22.67 | 22.67 | 22.65 | -1.44% | 314 |
Aug 21, 2024 | 22.97 | 23.01 | 22.97 | 23.01 | 22.98 | 0.20% | 1,499 |
Aug 20, 2024 | 22.80 | 23.00 | 22.80 | 22.96 | 22.93 | 0.58% | 2,257 |
Aug 19, 2024 | 22.80 | 22.83 | 22.70 | 22.83 | 22.80 | 0.82% | 10,403 |
Aug 16, 2024 | 22.60 | 22.65 | 22.60 | 22.64 | 22.61 | 0.13% | 2,326 |
Aug 15, 2024 | 22.61 | 22.62 | 22.61 | 22.61 | 22.58 | 0.82% | 6,578 |
Aug 14, 2024 | 22.31 | 22.47 | 22.31 | 22.43 | 22.40 | 0.52% | 468 |
Aug 13, 2024 | 22.14 | 22.31 | 22.14 | 22.31 | 22.28 | 2.21% | 178 |
Aug 12, 2024 | 21.87 | 21.88 | 21.83 | 21.83 | 21.80 | -0.07% | 1,409 |
Aug 9, 2024 | 21.66 | 21.85 | 21.66 | 21.84 | 21.82 | 1.27% | 952 |
Aug 8, 2024 | 21.22 | 21.57 | 21.22 | 21.57 | 21.54 | 2.85% | 1,046 |
Aug 7, 2024 | 21.50 | 21.50 | 20.97 | 20.97 | 20.94 | 0.09% | 501 |
Aug 6, 2024 | 20.85 | 21.12 | 20.73 | 20.95 | 20.93 | 1.76% | 7,795 |
Aug 5, 2024 | 19.53 | 20.88 | 19.53 | 20.59 | 20.56 | -2.62% | 22,612 |
Aug 2, 2024 | 21.23 | 21.23 | 20.87 | 21.14 | 21.12 | -2.09% | 5,125 |
Aug 1, 2024 | 22.02 | 22.02 | 21.60 | 21.60 | 21.57 | -1.48% | 2,732 |