Franklin Exponential Data ETF (XDAT)
BATS: XDAT · Real-Time Price · USD
23.21
-0.39 (-1.64%)
Mar 27, 2025, 4:00 PM EST - Market closed
XDAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 27.52 | 27.96 | 27.52 | 27.96 | 27.96 | 1.33% | 1,655 |
| Feb 12, 2025 | 27.41 | 27.61 | 27.41 | 27.59 | 27.59 | 0.26% | 2,991 |
| Feb 11, 2025 | 27.64 | 27.64 | 27.52 | 27.52 | 27.52 | -0.94% | 305 |
| Feb 10, 2025 | 27.79 | 27.79 | 27.78 | 27.78 | 27.78 | 2.05% | 521 |
| Feb 7, 2025 | 26.25 | 27.59 | 26.25 | 27.23 | 27.23 | 0.57% | 750 |
| Feb 6, 2025 | 26.97 | 27.07 | 26.97 | 27.07 | 27.07 | 0.32% | 386 |
| Feb 5, 2025 | 27.01 | 27.01 | 26.99 | 26.99 | 26.99 | 0.31% | 153 |
| Feb 4, 2025 | 26.81 | 26.90 | 26.81 | 26.90 | 26.90 | 1.08% | 517 |
| Feb 3, 2025 | 26.17 | 26.62 | 26.17 | 26.62 | 26.62 | -0.51% | 926 |
| Jan 31, 2025 | 27.08 | 27.09 | 26.75 | 26.75 | 26.75 | 0.44% | 4,682 |
| Jan 30, 2025 | 26.56 | 26.63 | 26.56 | 26.63 | 26.63 | -0.99% | 598 |
| Jan 29, 2025 | 26.83 | 26.98 | 26.83 | 26.90 | 26.90 | -0.96% | 4,738 |
| Jan 28, 2025 | 26.80 | 27.16 | 26.80 | 27.16 | 27.16 | 3.52% | 497 |
| Jan 27, 2025 | 25.87 | 26.28 | 25.87 | 26.24 | 26.24 | -1.39% | 2,241 |
| Jan 24, 2025 | 26.71 | 26.71 | 26.59 | 26.61 | 26.61 | -0.02% | 1,010 |
| Jan 23, 2025 | 26.48 | 26.61 | 26.48 | 26.61 | 26.61 | 0.28% | 457 |
| Jan 22, 2025 | 26.59 | 26.59 | 26.54 | 26.54 | 26.54 | 1.49% | 1,276 |
| Jan 21, 2025 | 26.02 | 26.15 | 26.02 | 26.15 | 26.15 | 1.24% | 644 |
| Jan 17, 2025 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | 0.45% | 394 |
| Jan 16, 2025 | 25.71 | 25.71 | 25.66 | 25.71 | 25.71 | 0.37% | 252 |